date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,15.64,15.7,15.32,15.41,468400.0,13.5067,13.5585,13.2303,13.308,468400.0
2004-01-23 10:00:00,15.4,15.67,15.35,15.59,1003800.0,13.2994,13.5326,13.2562,13.4635,1003800.0
2004-01-23 10:30:00,15.59,15.6,15.46,15.46,1132800.0,13.4635,13.4721,13.3512,13.3512,1132800.0
2004-01-23 11:00:00,15.46,15.53,15.46,15.53,319600.0,13.3512,13.4117,13.3512,13.4117,319600.0
2004-01-23 11:30:00,15.53,15.58,15.5,15.58,526600.0,13.4117,13.4548,13.3858,13.4548,526600.0
2004-01-23 12:00:00,15.56,15.6,15.54,15.56,317900.0,13.4376,13.4721,13.4203,13.4376,317900.0
2004-01-23 12:30:00,15.56,15.58,15.54,15.55,488500.0,13.4376,13.4548,13.4203,13.4289,488500.0
2004-01-23 13:00:00,15.56,15.56,15.52,15.53,464000.0,13.4376,13.4376,13.403,13.4117,464000.0
2004-01-23 13:30:00,15.54,15.55,15.52,15.55,163900.0,13.4203,13.4289,13.403,13.4289,163900.0
2004-01-23 14:00:00,15.55,15.6,15.53,15.6,349500.0,13.4289,13.4721,13.4117,13.4721,349500.0
2004-01-23 14:30:00,15.59,15.62,15.59,15.59,326000.0,13.4635,13.4894,13.4635,13.4635,326000.0
2004-01-23 15:00:00,15.59,15.63,15.55,15.62,439400.0,13.4635,13.498,13.4289,13.4894,439400.0
2004-01-23 15:30:00,15.63,15.7,15.61,15.7,998900.0,13.498,13.5585,13.4807,13.5585,998900.0
2004-01-26 09:30:00,15.6,15.7,15.35,15.41,450700.0,13.4721,13.5585,13.2562,13.308,450700.0
2004-01-26 10:00:00,15.41,15.48,15.33,15.4,534300.0,13.308,13.3685,13.2389,13.2994,534300.0
2004-01-26 10:30:00,15.4,15.46,15.35,15.44,341800.0,13.2994,13.3512,13.2562,13.3339,341800.0
2004-01-26 11:00:00,15.43,15.45,15.37,15.37,206200.0,13.3253,13.3426,13.2735,13.2735,206200.0
2004-01-26 11:30:00,15.37,15.41,15.35,15.37,219500.0,13.2735,13.308,13.2562,13.2735,219500.0
2004-01-26 12:00:00,15.37,15.41,15.35,15.38,254900.0,13.2735,13.308,13.2562,13.2821,254900.0
2004-01-26 12:30:00,15.38,15.41,15.36,15.4,163000.0,13.2821,13.308,13.2648,13.2994,163000.0
2004-01-26 13:00:00,15.4,15.42,15.38,15.42,86800.0,13.2994,13.3167,13.2821,13.3167,86800.0
2004-01-26 13:30:00,15.42,15.48,15.41,15.46,169200.0,13.3167,13.3685,13.308,13.3512,169200.0
2004-01-26 14:00:00,15.46,15.47,15.45,15.45,496200.0,13.3512,13.3598,13.3426,13.3426,496200.0
2004-01-26 14:30:00,15.45,15.52,15.45,15.51,818800.0,13.3426,13.403,13.3426,13.3944,818800.0
2004-01-26 15:00:00,15.52,15.53,15.5,15.5,361300.0,13.403,13.4117,13.3858,13.3858,361300.0
2004-01-26 15:30:00,15.51,15.57,15.5,15.55,389500.0,13.3944,13.4462,13.3858,13.4289,389500.0
2004-01-27 09:30:00,15.61,15.72,15.56,15.62,397900.0,13.4807,13.5757,13.4376,13.4894,397900.0
2004-01-27 10:00:00,15.61,15.69,15.58,15.66,762200.0,13.4807,13.5498,13.4548,13.5239,762200.0
2004-01-27 10:30:00,15.65,15.74,15.65,15.71,755700.0,13.5153,13.593,13.5153,13.5671,755700.0
2004-01-27 11:00:00,15.71,15.71,15.61,15.63,603800.0,13.5671,13.5671,13.4807,13.498,603800.0
2004-01-27 11:30:00,15.62,15.66,15.6,15.62,130600.0,13.4894,13.5239,13.4721,13.4894,130600.0
2004-01-27 12:00:00,15.61,15.65,15.59,15.6,357100.0,13.4807,13.5153,13.4635,13.4721,357100.0
2004-01-27 12:30:00,15.6,15.63,15.58,15.6,124900.0,13.4721,13.498,13.4548,13.4721,124900.0
2004-01-27 13:00:00,15.6,15.64,15.57,15.61,631400.0,13.4721,13.5067,13.4462,13.4807,631400.0
2004-01-27 13:30:00,15.6,15.68,15.6,15.62,167200.0,13.4721,13.5412,13.4721,13.4894,167200.0
2004-01-27 14:00:00,15.63,15.68,15.61,15.67,374800.0,13.498,13.5412,13.4807,13.5326,374800.0
2004-01-27 14:30:00,15.67,15.75,15.66,15.74,327500.0,13.5326,13.6017,13.5239,13.593,327500.0
2004-01-27 15:00:00,15.74,15.75,15.7,15.72,426500.0,13.593,13.6017,13.5585,13.5757,426500.0
2004-01-27 15:30:00,15.72,15.73,15.62,15.65,790900.0,13.5757,13.5844,13.4894,13.5153,790900.0
2004-01-28 09:30:00,15.55,15.55,15.46,15.47,1757600.0,13.4289,13.4289,13.3512,13.3598,1757600.0
2004-01-28 10:00:00,15.47,15.52,15.46,15.5,303400.0,13.3598,13.403,13.3512,13.3858,303400.0
2004-01-28 10:30:00,15.51,15.52,15.49,15.51,612800.0,13.3944,13.403,13.3771,13.3944,612800.0
2004-01-28 11:00:00,15.5,15.51,15.36,15.43,368400.0,13.3858,13.3944,13.2648,13.3253,368400.0
2004-01-28 11:30:00,15.42,15.43,15.32,15.34,278400.0,13.3167,13.3253,13.2303,13.2476,278400.0
2004-01-28 12:00:00,15.33,15.43,15.33,15.39,279500.0,13.2389,13.3253,13.2389,13.2908,279500.0
2004-01-28 12:30:00,15.4,15.41,15.36,15.37,359600.0,13.2994,13.308,13.2648,13.2735,359600.0
2004-01-28 13:00:00,15.37,15.39,15.35,15.35,111700.0,13.2735,13.2908,13.2562,13.2562,111700.0
2004-01-28 13:30:00,15.36,15.36,15.3,15.33,760800.0,13.2648,13.2648,13.213,13.2389,760800.0
2004-01-28 14:00:00,15.3,15.31,15.14,15.3,713600.0,13.213,13.2217,13.0749,13.213,713600.0
2004-01-28 14:30:00,15.31,15.31,15.21,15.27,722900.0,13.2217,13.2217,13.1353,13.1871,722900.0
2004-01-28 15:00:00,15.26,15.3,15.21,15.24,815200.0,13.1785,13.213,13.1353,13.1612,815200.0
2004-01-28 15:30:00,15.24,15.25,15.0,15.16,840700.0,13.1612,13.1699,12.954,13.0921,840700.0
2004-02-02 09:30:00,14.95,15.04,14.92,15.01,594800.0,12.9108,12.9885,12.8849,12.9626,594800.0
2004-02-02 10:00:00,15.01,15.02,14.86,14.86,698400.0,12.9626,12.9712,12.8331,12.8331,698400.0
2004-02-02 10:30:00,14.87,14.92,14.81,14.83,311500.0,12.8417,12.8849,12.7899,12.8071,311500.0
2004-02-02 11:00:00,14.83,14.84,14.75,14.76,435600.0,12.8071,12.8158,12.7381,12.7467,435600.0
2004-02-02 11:30:00,14.76,14.9,14.75,14.89,547400.0,12.7467,12.8676,12.7381,12.859,547400.0
2004-02-02 12:00:00,14.9,14.92,14.86,14.88,400900.0,12.8676,12.8849,12.8331,12.8503,400900.0
2004-02-02 12:30:00,14.89,14.92,14.88,14.91,220400.0,12.859,12.8849,12.8503,12.8762,220400.0
2004-02-02 13:00:00,14.9,14.94,14.87,14.9,112000.0,12.8676,12.9021,12.8417,12.8676,112000.0
2004-02-02 13:30:00,14.9,14.93,14.88,14.89,122900.0,12.8676,12.8935,12.8503,12.859,122900.0
2004-02-02 14:00:00,14.89,14.91,14.85,14.89,119200.0,12.859,12.8762,12.8244,12.859,119200.0
2004-02-02 14:30:00,14.89,14.92,14.84,14.89,128600.0,12.859,12.8849,12.8158,12.859,128600.0
2004-02-02 15:00:00,14.89,14.91,14.83,14.83,309500.0,12.859,12.8762,12.8071,12.8071,309500.0
2004-02-02 15:30:00,14.87,14.87,14.72,14.8,479100.0,12.8417,12.8417,12.7121,12.7812,479100.0
2004-02-03 09:30:00,14.72,14.8,14.52,14.54,423400.0,12.7121,12.7812,12.5394,12.5567,423400.0
2004-02-03 10:00:00,14.54,14.55,14.25,14.4,841500.0,12.5567,12.5653,12.3063,12.4358,841500.0
2004-02-03 10:30:00,14.32,14.35,14.2,14.33,633000.0,12.3667,12.3926,12.2631,12.3753,633000.0
2004-02-03 11:00:00,14.33,14.33,14.33,14.33,0.0,12.3753,12.3753,12.3753,12.3753,0.0
2004-02-03 11:30:00,14.33,14.33,14.33,14.33,0.0,12.3753,12.3753,12.3753,12.3753,0.0
2004-02-03 12:00:00,14.33,14.33,14.33,14.33,0.0,12.3753,12.3753,12.3753,12.3753,0.0
2004-02-03 12:30:00,14.51,14.57,14.5,14.55,169800.0,12.5308,12.5826,12.5222,12.5653,169800.0
2004-02-03 13:00:00,14.56,14.57,14.51,14.54,193700.0,12.574,12.5826,12.5308,12.5567,193700.0
2004-02-03 13:30:00,14.57,14.57,14.51,14.53,148600.0,12.5826,12.5826,12.5308,12.5481,148600.0
2004-02-03 14:00:00,14.53,14.57,14.51,14.54,303900.0,12.5481,12.5826,12.5308,12.5567,303900.0
2004-02-03 14:30:00,14.54,14.55,14.46,14.47,331100.0,12.5567,12.5653,12.4876,12.4962,331100.0
2004-02-03 15:00:00,14.48,14.54,14.46,14.51,183800.0,12.5049,12.5567,12.4876,12.5308,183800.0
2004-02-03 15:30:00,14.51,14.52,14.45,14.48,512000.0,12.5308,12.5394,12.479,12.5049,512000.0
2004-02-04 09:30:00,14.4,14.47,14.31,14.4,366200.0,12.4358,12.4962,12.3581,12.4358,366200.0
2004-02-04 10:00:00,14.41,14.43,14.3,14.42,338400.0,12.4444,12.4617,12.3494,12.4531,338400.0
2004-02-04 10:30:00,14.42,14.65,14.39,14.65,906600.0,12.4531,12.6517,12.4272,12.6517,906600.0
2004-02-04 11:00:00,14.63,14.65,14.53,14.61,397300.0,12.6344,12.6517,12.5481,12.6172,397300.0
2004-02-04 11:30:00,14.63,14.65,14.57,14.61,445200.0,12.6344,12.6517,12.5826,12.6172,445200.0
2004-02-04 12:00:00,14.59,14.6,14.52,14.59,140100.0,12.5999,12.6085,12.5394,12.5999,140100.0
2004-02-04 12:30:00,14.6,14.61,14.53,14.56,121600.0,12.6085,12.6172,12.5481,12.574,121600.0
2004-02-04 13:00:00,14.56,14.6,14.55,14.57,528600.0,12.574,12.6085,12.5653,12.5826,528600.0
2004-02-04 13:30:00,14.58,14.6,14.53,14.54,169700.0,12.5912,12.6085,12.5481,12.5567,169700.0
2004-02-04 14:00:00,14.53,14.55,14.43,14.51,349900.0,12.5481,12.5653,12.4617,12.5308,349900.0
2004-02-04 14:30:00,14.51,14.53,14.44,14.47,267500.0,12.5308,12.5481,12.4703,12.4962,267500.0
2004-02-04 15:00:00,14.47,14.59,14.45,14.54,270800.0,12.4962,12.5999,12.479,12.5567,270800.0
2004-02-04 15:30:00,14.53,14.55,14.43,14.43,434200.0,12.5481,12.5653,12.4617,12.4617,434200.0
2004-02-05 09:30:00,14.5,14.73,14.46,14.54,418600.0,12.5222,12.7208,12.4876,12.5567,418600.0
2004-02-05 10:00:00,14.54,14.62,14.53,14.58,170700.0,12.5567,12.6258,12.5481,12.5912,170700.0
2004-02-05 10:30:00,14.58,14.65,14.57,14.59,269000.0,12.5912,12.6517,12.5826,12.5999,269000.0
2004-02-05 11:00:00,14.59,14.61,14.56,14.59,196200.0,12.5999,12.6172,12.574,12.5999,196200.0
2004-02-05 11:30:00,14.58,14.63,14.57,14.59,156600.0,12.5912,12.6344,12.5826,12.5999,156600.0
2004-02-05 12:00:00,14.6,14.64,14.59,14.63,149100.0,12.6085,12.6431,12.5999,12.6344,149100.0
2004-02-05 12:30:00,14.62,14.65,14.58,14.6,206100.0,12.6258,12.6517,12.5912,12.6085,206100.0
2004-02-05 13:00:00,14.61,14.68,14.6,14.63,106300.0,12.6172,12.6776,12.6085,12.6344,106300.0
2004-02-05 13:30:00,14.63,14.65,14.61,14.62,125200.0,12.6344,12.6517,12.6172,12.6258,125200.0
2004-02-05 14:00:00,14.62,14.68,14.61,14.66,245100.0,12.6258,12.6776,12.6172,12.6603,245100.0
2004-02-05 14:30:00,14.67,14.68,14.6,14.61,207500.0,12.669,12.6776,12.6085,12.6172,207500.0
2004-02-05 15:00:00,14.61,14.68,14.6,14.67,211500.0,12.6172,12.6776,12.6085,12.669,211500.0
2004-02-05 15:30:00,14.68,14.68,14.59,14.64,530500.0,12.6776,12.6776,12.5999,12.6431,530500.0
2004-02-06 09:30:00,14.57,14.63,14.5,14.55,417800.0,12.5826,12.6344,12.5222,12.5653,417800.0
2004-02-06 10:00:00,14.55,14.74,14.55,14.69,187800.0,12.5653,12.7294,12.5653,12.6862,187800.0
2004-02-06 10:30:00,14.69,14.75,14.65,14.69,184300.0,12.6862,12.7381,12.6517,12.6862,184300.0
2004-02-06 11:00:00,14.69,14.71,14.67,14.7,190700.0,12.6862,12.7035,12.669,12.6949,190700.0
2004-02-06 11:30:00,14.7,14.72,14.67,14.71,223000.0,12.6949,12.7121,12.669,12.7035,223000.0
2004-02-06 12:00:00,14.71,14.72,14.7,14.71,92900.0,12.7035,12.7121,12.6949,12.7035,92900.0
2004-02-06 12:30:00,14.72,14.75,14.7,14.74,103700.0,12.7121,12.7381,12.6949,12.7294,103700.0
2004-02-06 13:00:00,14.74,14.78,14.71,14.76,230500.0,12.7294,12.764,12.7035,12.7467,230500.0
2004-02-06 13:30:00,14.76,14.79,14.76,14.77,125100.0,12.7467,12.7726,12.7467,12.7553,125100.0
2004-02-06 14:00:00,14.77,14.82,14.75,14.8,137100.0,12.7553,12.7985,12.7381,12.7812,137100.0
2004-02-06 14:30:00,14.8,14.85,14.8,14.82,194300.0,12.7812,12.8244,12.7812,12.7985,194300.0
2004-02-06 15:00:00,14.82,14.84,14.77,14.8,415400.0,12.7985,12.8158,12.7553,12.7812,415400.0
2004-02-06 15:30:00,14.81,14.86,14.77,14.84,384700.0,12.7899,12.8331,12.7553,12.8158,384700.0
2004-02-09 09:30:00,14.78,14.89,14.75,14.83,216300.0,12.764,12.859,12.7381,12.8071,216300.0
2004-02-09 10:00:00,14.83,14.84,14.77,14.78,212900.0,12.8071,12.8158,12.7553,12.764,212900.0
2004-02-09 10:30:00,14.77,14.78,14.76,14.77,215700.0,12.7553,12.764,12.7467,12.7553,215700.0
2004-02-09 11:00:00,14.77,14.79,14.75,14.76,183100.0,12.7553,12.7726,12.7381,12.7467,183100.0
2004-02-09 11:30:00,14.76,14.8,14.75,14.78,112700.0,12.7467,12.7812,12.7381,12.764,112700.0
2004-02-09 12:00:00,14.79,14.8,14.77,14.8,97500.0,12.7726,12.7812,12.7553,12.7812,97500.0
2004-02-09 12:30:00,14.8,14.8,14.77,14.77,58400.0,12.7812,12.7812,12.7553,12.7553,58400.0
2004-02-09 13:00:00,14.77,14.82,14.77,14.8,165900.0,12.7553,12.7985,12.7553,12.7812,165900.0
2004-02-09 13:30:00,14.79,14.79,14.76,14.76,46800.0,12.7726,12.7726,12.7467,12.7467,46800.0
2004-02-09 14:00:00,14.76,14.78,14.74,14.76,83000.0,12.7467,12.764,12.7294,12.7467,83000.0
2004-02-09 14:30:00,14.76,14.78,14.74,14.75,249300.0,12.7467,12.764,12.7294,12.7381,249300.0
2004-02-09 15:00:00,14.75,14.76,14.69,14.69,142900.0,12.7381,12.7467,12.6862,12.6862,142900.0
2004-02-09 15:30:00,14.69,14.74,14.63,14.65,272600.0,12.6862,12.7294,12.6344,12.6517,272600.0
2004-02-10 10:00:00,14.74,14.75,14.7,14.71,101600.0,12.7294,12.7381,12.6949,12.7035,101600.0
2004-02-10 10:30:00,14.71,14.76,14.71,14.75,110500.0,12.7035,12.7467,12.7035,12.7381,110500.0
2004-02-10 11:00:00,14.74,14.75,14.7,14.73,234800.0,12.7294,12.7381,12.6949,12.7208,234800.0
2004-02-10 11:30:00,14.72,14.73,14.66,14.7,244800.0,12.7121,12.7208,12.6603,12.6949,244800.0
2004-02-10 12:00:00,14.69,14.72,14.67,14.71,118800.0,12.6862,12.7121,12.669,12.7035,118800.0
2004-02-10 12:30:00,14.7,14.74,14.69,14.71,256200.0,12.6949,12.7294,12.6862,12.7035,256200.0
2004-02-10 13:00:00,14.71,14.73,14.66,14.7,238600.0,12.7035,12.7208,12.6603,12.6949,238600.0
2004-02-10 13:30:00,14.69,14.7,14.68,14.7,175200.0,12.6862,12.6949,12.6776,12.6949,175200.0
2004-02-10 14:00:00,14.69,14.73,14.62,14.65,176700.0,12.6862,12.7208,12.6258,12.6517,176700.0
2004-02-10 14:30:00,14.65,14.71,14.65,14.71,202600.0,12.6517,12.7035,12.6517,12.7035,202600.0
2004-02-10 15:00:00,14.7,14.73,14.7,14.72,158100.0,12.6949,12.7208,12.6949,12.7121,158100.0
2004-02-10 15:30:00,14.71,14.75,14.68,14.68,388100.0,12.7035,12.7381,12.6776,12.6776,388100.0
2004-02-11 09:30:00,14.61,14.69,14.5,14.52,220900.0,12.6172,12.6862,12.5222,12.5394,220900.0
2004-02-11 10:00:00,14.54,14.67,14.53,14.66,163800.0,12.5567,12.669,12.5481,12.6603,163800.0
2004-02-11 10:30:00,14.65,14.67,14.6,14.62,115400.0,12.6517,12.669,12.6085,12.6258,115400.0
2004-02-11 11:00:00,14.62,14.69,14.59,14.65,193300.0,12.6258,12.6862,12.5999,12.6517,193300.0
2004-02-11 11:30:00,14.64,14.65,14.61,14.64,98200.0,12.6431,12.6517,12.6172,12.6431,98200.0
2004-02-11 12:00:00,14.64,14.65,14.59,14.62,73900.0,12.6431,12.6517,12.5999,12.6258,73900.0
2004-02-11 12:30:00,14.62,14.65,14.6,14.64,71700.0,12.6258,12.6517,12.6085,12.6431,71700.0
2004-02-11 13:00:00,14.64,14.65,14.55,14.57,196700.0,12.6431,12.6517,12.5653,12.5826,196700.0
2004-02-11 13:30:00,14.57,14.65,14.55,14.65,187200.0,12.5826,12.6517,12.5653,12.6517,187200.0
2004-02-11 14:00:00,14.64,14.68,14.58,14.61,155300.0,12.6431,12.6776,12.5912,12.6172,155300.0
2004-02-11 14:30:00,14.61,14.61,14.56,14.59,79200.0,12.6172,12.6172,12.574,12.5999,79200.0
2004-02-11 15:00:00,14.6,14.66,14.59,14.61,526500.0,12.6085,12.6603,12.5999,12.6172,526500.0
2004-02-11 15:30:00,14.61,14.67,14.58,14.58,283800.0,12.6172,12.669,12.5912,12.5912,283800.0
2004-02-12 09:30:00,14.75,14.85,14.74,14.81,729000.0,12.7381,12.8244,12.7294,12.7899,729000.0
2004-02-12 10:00:00,14.81,14.93,14.8,14.9,496500.0,12.7899,12.8935,12.7812,12.8676,496500.0
2004-02-12 10:30:00,14.89,14.99,14.89,14.93,423900.0,12.859,12.9453,12.859,12.8935,423900.0
2004-02-12 11:00:00,14.92,14.95,14.89,14.94,240300.0,12.8849,12.9108,12.859,12.9021,240300.0
2004-02-12 11:30:00,14.94,14.94,14.89,14.9,167700.0,12.9021,12.9021,12.859,12.8676,167700.0
2004-02-12 12:00:00,14.91,14.91,14.87,14.89,133600.0,12.8762,12.8762,12.8417,12.859,133600.0
2004-02-12 12:30:00,14.89,14.91,14.85,14.89,81100.0,12.859,12.8762,12.8244,12.859,81100.0
2004-02-12 13:00:00,14.89,14.91,14.88,14.88,100200.0,12.859,12.8762,12.8503,12.8503,100200.0
2004-02-12 13:30:00,14.9,14.93,14.89,14.93,143200.0,12.8676,12.8935,12.859,12.8935,143200.0
2004-02-12 14:00:00,14.93,14.95,14.88,14.89,176800.0,12.8935,12.9108,12.8503,12.859,176800.0
2004-02-12 14:30:00,14.9,14.93,14.89,14.93,145000.0,12.8676,12.8935,12.859,12.8935,145000.0
2004-02-12 15:00:00,14.93,14.93,14.86,14.89,203100.0,12.8935,12.8935,12.8331,12.859,203100.0
2004-02-12 15:30:00,14.89,14.94,14.87,14.88,318600.0,12.859,12.9021,12.8417,12.8503,318600.0
2004-02-13 09:30:00,14.86,14.9,14.54,14.69,437600.0,12.8331,12.8676,12.5567,12.6862,437600.0
2004-02-13 10:00:00,14.69,14.75,14.65,14.65,259400.0,12.6862,12.7381,12.6517,12.6517,259400.0
2004-02-13 10:30:00,14.64,14.66,14.55,14.57,340300.0,12.6431,12.6603,12.5653,12.5826,340300.0
2004-02-13 11:00:00,14.57,14.6,14.51,14.53,243700.0,12.5826,12.6085,12.5308,12.5481,243700.0
2004-02-13 11:30:00,14.52,14.54,14.49,14.51,283600.0,12.5394,12.5567,12.5135,12.5308,283600.0
2004-02-13 12:00:00,14.5,14.52,14.4,14.46,249100.0,12.5222,12.5394,12.4358,12.4876,249100.0
2004-02-13 12:30:00,14.47,14.5,14.41,14.48,186700.0,12.4962,12.5222,12.4444,12.5049,186700.0
2004-02-13 13:00:00,14.48,14.53,14.45,14.5,120600.0,12.5049,12.5481,12.479,12.5222,120600.0
2004-02-13 13:30:00,14.5,14.52,14.48,14.51,61800.0,12.5222,12.5394,12.5049,12.5308,61800.0
2004-02-13 14:00:00,14.51,14.55,14.45,14.55,118400.0,12.5308,12.5653,12.479,12.5653,118400.0
2004-02-13 14:30:00,14.54,14.59,14.54,14.56,176600.0,12.5567,12.5999,12.5567,12.574,176600.0
2004-02-13 15:00:00,14.56,14.57,14.49,14.57,205100.0,12.574,12.5826,12.5135,12.5826,205100.0
2004-02-13 15:30:00,14.57,14.63,14.52,14.58,399200.0,12.5826,12.6344,12.5394,12.5912,399200.0
2004-02-17 09:30:00,14.85,14.93,14.71,14.75,478700.0,12.8244,12.8935,12.7035,12.7381,478700.0
2004-02-17 10:00:00,14.75,14.8,14.73,14.78,173800.0,12.7381,12.7812,12.7208,12.764,173800.0
2004-02-17 10:30:00,14.78,14.8,14.77,14.8,227700.0,12.764,12.7812,12.7553,12.7812,227700.0
2004-02-17 11:00:00,14.8,14.88,14.78,14.88,288000.0,12.7812,12.8503,12.764,12.8503,288000.0
2004-02-17 11:30:00,14.88,14.89,14.82,14.86,161600.0,12.8503,12.859,12.7985,12.8331,161600.0
2004-02-17 12:00:00,14.86,14.9,14.84,14.9,140200.0,12.8331,12.8676,12.8158,12.8676,140200.0
2004-02-17 12:30:00,14.89,14.92,14.87,14.92,156300.0,12.859,12.8849,12.8417,12.8849,156300.0
2004-02-17 13:00:00,14.92,14.92,14.83,14.84,165500.0,12.8849,12.8849,12.8071,12.8158,165500.0
2004-02-17 13:30:00,14.84,14.89,14.83,14.88,90000.0,12.8158,12.859,12.8071,12.8503,90000.0
2004-02-17 14:00:00,14.88,14.93,14.85,14.88,244400.0,12.8503,12.8935,12.8244,12.8503,244400.0
2004-02-17 14:30:00,14.88,14.92,14.87,14.92,188600.0,12.8503,12.8849,12.8417,12.8849,188600.0
2004-02-17 15:00:00,14.92,14.94,14.89,14.91,968800.0,12.8849,12.9021,12.859,12.8762,968800.0
2004-02-17 15:30:00,14.91,14.93,14.88,14.91,186300.0,12.8762,12.8935,12.8503,12.8762,186300.0
2004-02-18 09:30:00,14.95,14.95,14.76,14.81,309300.0,12.9108,12.9108,12.7467,12.7899,309300.0
2004-02-18 10:00:00,14.81,14.82,14.73,14.78,380000.0,12.7899,12.7985,12.7208,12.764,380000.0
2004-02-18 10:30:00,14.79,14.81,14.72,14.77,135800.0,12.7726,12.7899,12.7121,12.7553,135800.0
2004-02-18 11:00:00,14.77,14.88,14.74,14.84,226300.0,12.7553,12.8503,12.7294,12.8158,226300.0
2004-02-18 11:30:00,14.84,14.87,14.78,14.84,336800.0,12.8158,12.8417,12.764,12.8158,336800.0
2004-02-18 12:00:00,14.83,14.86,14.79,14.83,189000.0,12.8071,12.8331,12.7726,12.8071,189000.0
2004-02-18 12:30:00,14.84,14.91,14.78,14.8,140300.0,12.8158,12.8762,12.764,12.7812,140300.0
2004-02-18 13:00:00,14.8,14.86,14.77,14.85,265900.0,12.7812,12.8331,12.7553,12.8244,265900.0
2004-02-18 13:30:00,14.86,14.87,14.83,14.83,173700.0,12.8331,12.8417,12.8071,12.8071,173700.0
2004-02-18 14:00:00,14.84,14.84,14.74,14.76,246500.0,12.8158,12.8158,12.7294,12.7467,246500.0
2004-02-18 14:30:00,14.77,14.83,14.75,14.78,225500.0,12.7553,12.8071,12.7381,12.764,225500.0
2004-02-18 15:00:00,14.78,14.84,14.76,14.81,179700.0,12.764,12.8158,12.7467,12.7899,179700.0
2004-02-18 15:30:00,14.81,14.82,14.76,14.79,472800.0,12.7899,12.7985,12.7467,12.7726,472800.0
2004-02-19 09:30:00,14.83,14.88,14.7,14.79,516400.0,12.8071,12.8503,12.6949,12.7726,516400.0
2004-02-19 10:00:00,14.78,14.82,14.74,14.8,246600.0,12.764,12.7985,12.7294,12.7812,246600.0
2004-02-19 10:30:00,14.8,14.81,14.74,14.75,200200.0,12.7812,12.7899,12.7294,12.7381,200200.0
2004-02-19 11:00:00,14.74,14.75,14.71,14.75,173400.0,12.7294,12.7381,12.7035,12.7381,173400.0
2004-02-19 11:30:00,14.75,14.77,14.73,14.73,228900.0,12.7381,12.7553,12.7208,12.7208,228900.0
2004-02-19 12:00:00,14.73,14.75,14.71,14.74,131000.0,12.7208,12.7381,12.7035,12.7294,131000.0
2004-02-19 12:30:00,14.74,14.75,14.73,14.74,99900.0,12.7294,12.7381,12.7208,12.7294,99900.0
2004-02-19 13:00:00,14.74,14.77,14.72,14.77,144200.0,12.7294,12.7553,12.7121,12.7553,144200.0
2004-02-19 13:30:00,14.77,14.82,14.75,14.82,106000.0,12.7553,12.7985,12.7381,12.7985,106000.0
2004-02-19 14:00:00,14.81,14.82,14.75,14.75,127200.0,12.7899,12.7985,12.7381,12.7381,127200.0
2004-02-19 14:30:00,14.75,14.76,14.71,14.72,230000.0,12.7381,12.7467,12.7035,12.7121,230000.0
2004-02-19 15:00:00,14.72,14.75,14.65,14.65,263300.0,12.7121,12.7381,12.6517,12.6517,263300.0
2004-02-19 15:30:00,14.65,14.72,14.57,14.62,642100.0,12.6517,12.7121,12.5826,12.6258,642100.0
2004-02-20 09:30:00,14.79,14.83,14.66,14.69,375700.0,12.7726,12.8071,12.6603,12.6862,375700.0
2004-02-20 10:00:00,14.69,14.7,14.65,14.7,369400.0,12.6862,12.6949,12.6517,12.6949,369400.0
2004-02-20 10:30:00,14.67,14.7,14.59,14.64,211200.0,12.669,12.6949,12.5999,12.6431,211200.0
2004-02-20 11:00:00,14.64,14.66,14.62,14.63,126400.0,12.6431,12.6603,12.6258,12.6344,126400.0
2004-02-20 11:30:00,14.64,14.65,14.6,14.62,183800.0,12.6431,12.6517,12.6085,12.6258,183800.0
2004-02-20 12:00:00,14.6,14.61,14.58,14.6,405500.0,12.6085,12.6172,12.5912,12.6085,405500.0
2004-02-20 12:30:00,14.59,14.61,14.56,14.58,122700.0,12.5999,12.6172,12.574,12.5912,122700.0
2004-02-20 13:00:00,14.58,14.64,14.57,14.6,243800.0,12.5912,12.6431,12.5826,12.6085,243800.0
2004-02-20 13:30:00,14.61,14.65,14.59,14.65,242100.0,12.6172,12.6517,12.5999,12.6517,242100.0
2004-02-20 14:00:00,14.64,14.69,14.64,14.66,178400.0,12.6431,12.6862,12.6431,12.6603,178400.0
2004-02-20 14:30:00,14.66,14.76,14.66,14.69,184300.0,12.6603,12.7467,12.6603,12.6862,184300.0
2004-02-20 15:00:00,14.69,14.69,14.65,14.67,106600.0,12.6862,12.6862,12.6517,12.669,106600.0
2004-02-20 15:30:00,14.67,14.67,14.63,14.65,245700.0,12.669,12.669,12.6344,12.6517,245700.0
2004-02-23 09:30:00,14.65,14.73,14.55,14.6,436100.0,12.6517,12.7208,12.5653,12.6085,436100.0
2004-02-23 10:00:00,14.6,14.66,14.6,14.63,157000.0,12.6085,12.6603,12.6085,12.6344,157000.0
2004-02-23 10:30:00,14.64,14.64,14.6,14.62,292100.0,12.6431,12.6431,12.6085,12.6258,292100.0
2004-02-23 11:00:00,14.62,14.62,14.5,14.52,127700.0,12.6258,12.6258,12.5222,12.5394,127700.0
2004-02-23 11:30:00,14.51,14.51,14.46,14.48,151900.0,12.5308,12.5308,12.4876,12.5049,151900.0
2004-02-23 12:00:00,14.49,14.49,14.36,14.38,212500.0,12.5135,12.5135,12.4013,12.4185,212500.0
2004-02-23 12:30:00,14.38,14.38,14.3,14.31,248200.0,12.4185,12.4185,12.3494,12.3581,248200.0
2004-02-23 13:00:00,14.31,14.33,14.25,14.26,289900.0,12.3581,12.3753,12.3063,12.3149,289900.0
2004-02-23 13:30:00,14.26,14.38,14.26,14.37,120100.0,12.3149,12.4185,12.3149,12.4099,120100.0
2004-02-23 14:00:00,14.38,14.38,14.28,14.33,198700.0,12.4185,12.4185,12.3322,12.3753,198700.0
2004-02-23 14:30:00,14.33,14.4,14.33,14.37,167100.0,12.3753,12.4358,12.3753,12.4099,167100.0
2004-02-23 15:00:00,14.36,14.43,14.29,14.33,449700.0,12.4013,12.4617,12.3408,12.3753,449700.0
2004-02-23 15:30:00,14.33,14.38,14.28,14.37,563800.0,12.3753,12.4185,12.3322,12.4099,563800.0
2004-02-24 09:30:00,14.34,14.38,14.27,14.27,305500.0,12.384,12.4185,12.3235,12.3235,305500.0
2004-02-24 10:00:00,14.27,14.29,14.21,14.25,246200.0,12.3235,12.3408,12.2717,12.3063,246200.0
2004-02-24 10:30:00,14.24,14.4,14.24,14.33,144000.0,12.2976,12.4358,12.2976,12.3753,144000.0
2004-02-24 11:00:00,14.34,14.35,14.27,14.29,187700.0,12.384,12.3926,12.3235,12.3408,187700.0
2004-02-24 11:30:00,14.29,14.3,14.25,14.25,94500.0,12.3408,12.3494,12.3063,12.3063,94500.0
2004-02-24 12:00:00,14.26,14.3,14.2,14.27,118400.0,12.3149,12.3494,12.2631,12.3235,118400.0
2004-02-24 12:30:00,14.26,14.29,14.23,14.24,62900.0,12.3149,12.3408,12.289,12.2976,62900.0
2004-02-24 13:00:00,14.24,14.26,14.23,14.24,181200.0,12.2976,12.3149,12.289,12.2976,181200.0
2004-02-24 13:30:00,14.24,14.28,14.19,14.22,152500.0,12.2976,12.3322,12.2544,12.2803,152500.0
2004-02-24 14:00:00,14.21,14.21,14.0,14.1,698800.0,12.2717,12.2717,12.0904,12.1767,698800.0
2004-02-24 14:30:00,14.1,14.1,13.95,14.01,832400.0,12.1767,12.1767,12.0472,12.099,832400.0
2004-02-24 15:00:00,14.02,14.13,14.02,14.05,247400.0,12.1076,12.2026,12.1076,12.1335,247400.0
2004-02-24 15:30:00,14.04,14.1,13.98,14.06,926200.0,12.1249,12.1767,12.0731,12.1422,926200.0
2004-02-25 09:30:00,14.14,14.5,14.01,14.18,408300.0,12.2113,12.5222,12.099,12.2458,408300.0
2004-02-25 10:00:00,14.19,14.24,14.16,14.21,333700.0,12.2544,12.2976,12.2285,12.2717,333700.0
2004-02-25 10:30:00,14.21,14.25,14.07,14.25,512700.0,12.2717,12.3063,12.1508,12.3063,512700.0
2004-02-25 11:00:00,14.24,14.25,14.12,14.2,309200.0,12.2976,12.3063,12.194,12.2631,309200.0
2004-02-25 11:30:00,14.2,14.2,14.05,14.2,376100.0,12.2631,12.2631,12.1335,12.2631,376100.0
2004-02-25 12:00:00,14.19,14.25,14.19,14.22,97700.0,12.2544,12.3063,12.2544,12.2803,97700.0
2004-02-25 12:30:00,14.21,14.24,14.19,14.23,211200.0,12.2717,12.2976,12.2544,12.289,211200.0
2004-02-25 13:00:00,14.24,14.24,14.17,14.2,131600.0,12.2976,12.2976,12.2372,12.2631,131600.0
2004-02-25 13:30:00,14.19,14.22,14.17,14.22,154300.0,12.2544,12.2803,12.2372,12.2803,154300.0
2004-02-25 14:00:00,14.23,14.29,14.23,14.27,264400.0,12.289,12.3408,12.289,12.3235,264400.0
2004-02-25 14:30:00,14.26,14.31,14.25,14.29,196500.0,12.3149,12.3581,12.3063,12.3408,196500.0
2004-02-25 15:00:00,14.29,14.35,14.28,14.32,411700.0,12.3408,12.3926,12.3322,12.3667,411700.0
2004-02-25 15:30:00,14.33,14.36,14.24,14.26,613900.0,12.3753,12.4013,12.2976,12.3149,613900.0
2004-02-26 09:30:00,14.11,14.2,14.08,14.09,240200.0,12.1854,12.2631,12.1594,12.1681,240200.0
2004-02-26 10:00:00,14.1,14.1,14.01,14.08,191700.0,12.1767,12.1767,12.099,12.1594,191700.0
2004-02-26 10:30:00,14.08,14.11,14.04,14.1,203100.0,12.1594,12.1854,12.1249,12.1767,203100.0
2004-02-26 11:00:00,14.1,14.16,14.07,14.08,218800.0,12.1767,12.2285,12.1508,12.1594,218800.0
2004-02-26 11:30:00,14.09,14.2,14.09,14.17,165100.0,12.1681,12.2631,12.1681,12.2372,165100.0
2004-02-26 12:00:00,14.18,14.19,14.11,14.12,98100.0,12.2458,12.2544,12.1854,12.194,98100.0
2004-02-26 12:30:00,14.12,14.18,14.1,14.17,149700.0,12.194,12.2458,12.1767,12.2372,149700.0
2004-02-26 13:00:00,14.17,14.18,14.12,14.15,258800.0,12.2372,12.2458,12.194,12.2199,258800.0
2004-02-26 13:30:00,14.15,14.17,14.12,14.16,100300.0,12.2199,12.2372,12.194,12.2285,100300.0
2004-02-26 14:00:00,14.15,14.18,14.09,14.1,148200.0,12.2199,12.2458,12.1681,12.1767,148200.0
2004-02-26 14:30:00,14.11,14.14,14.09,14.11,177800.0,12.1854,12.2113,12.1681,12.1854,177800.0
2004-02-26 15:00:00,14.11,14.13,14.11,14.13,145100.0,12.1854,12.2026,12.1854,12.2026,145100.0
2004-02-26 15:30:00,14.13,14.15,14.11,14.11,259700.0,12.2026,12.2199,12.1854,12.1854,259700.0
2004-02-27 09:30:00,14.18,14.25,14.14,14.16,391700.0,12.2458,12.3063,12.2113,12.2285,391700.0
2004-02-27 10:00:00,14.17,14.17,14.1,14.1,443500.0,12.2372,12.2372,12.1767,12.1767,443500.0
2004-02-27 10:30:00,14.11,14.13,14.08,14.08,429800.0,12.1854,12.2026,12.1594,12.1594,429800.0
2004-02-27 11:00:00,14.08,14.11,14.06,14.09,207300.0,12.1594,12.1854,12.1422,12.1681,207300.0
2004-02-27 11:30:00,14.09,14.09,13.92,13.96,841300.0,12.1681,12.1681,12.0213,12.0558,841300.0
2004-02-27 12:00:00,13.94,13.97,13.92,13.95,306300.0,12.0385,12.0644,12.0213,12.0472,306300.0
2004-02-27 12:30:00,13.95,13.97,13.9,13.93,374600.0,12.0472,12.0644,12.004,12.0299,374600.0
2004-02-27 13:00:00,13.93,13.94,13.85,13.87,370600.0,12.0299,12.0385,11.9608,11.9781,370600.0
2004-02-27 13:30:00,13.87,13.88,13.83,13.84,426900.0,11.9781,11.9867,11.9435,11.9522,426900.0
2004-02-27 14:00:00,13.83,13.9,13.82,13.88,310500.0,11.9435,12.004,11.9349,11.9867,310500.0
2004-02-27 14:30:00,13.88,13.94,13.85,13.92,406700.0,11.9867,12.0385,11.9608,12.0213,406700.0
2004-02-27 15:00:00,13.93,13.94,13.92,13.94,480000.0,12.0299,12.0385,12.0213,12.0385,480000.0
2004-02-27 15:30:00,13.94,13.98,13.83,13.84,815100.0,12.0385,12.0731,11.9435,11.9522,815100.0
2004-03-01 09:30:00,14.0,14.01,13.84,13.93,560100.0,12.0904,12.099,11.9522,12.0299,560100.0
2004-03-01 10:00:00,13.92,13.99,13.9,13.9,386900.0,12.0213,12.0817,12.004,12.004,386900.0
2004-03-01 10:30:00,13.9,13.92,13.85,13.87,575500.0,12.004,12.0213,11.9608,11.9781,575500.0
2004-03-01 11:00:00,13.86,13.92,13.83,13.91,334900.0,11.9695,12.0213,11.9435,12.0126,334900.0
2004-03-01 11:30:00,13.9,13.92,13.85,13.85,370700.0,12.004,12.0213,11.9608,11.9608,370700.0
2004-03-01 12:00:00,13.86,13.89,13.83,13.89,375300.0,11.9695,11.9954,11.9435,11.9954,375300.0
2004-03-01 12:30:00,13.88,13.91,13.87,13.9,412600.0,11.9867,12.0126,11.9781,12.004,412600.0
2004-03-01 13:00:00,13.89,13.9,13.79,13.81,554300.0,11.9954,12.004,11.909,11.9263,554300.0
2004-03-01 13:30:00,13.8,13.9,13.8,13.85,383900.0,11.9176,12.004,11.9176,11.9608,383900.0
2004-03-01 14:00:00,13.85,13.92,13.84,13.88,487800.0,11.9608,12.0213,11.9522,11.9867,487800.0
2004-03-01 14:30:00,13.87,13.93,13.87,13.9,504500.0,11.9781,12.0299,11.9781,12.004,504500.0
2004-03-01 15:00:00,13.89,13.97,13.89,13.96,759000.0,11.9954,12.0644,11.9954,12.0558,759000.0
2004-03-01 15:30:00,13.95,13.98,13.94,13.95,904300.0,12.0472,12.0731,12.0385,12.0472,904300.0
2004-03-02 09:30:00,13.87,13.98,13.81,13.86,519500.0,11.982,12.077,11.9301,11.9733,519500.0
2004-03-02 10:00:00,13.87,13.92,13.84,13.88,424700.0,11.982,12.0252,11.956,11.9906,424700.0
2004-03-02 10:30:00,13.87,13.96,13.86,13.94,695600.0,11.982,12.0597,11.9733,12.0424,695600.0
2004-03-02 11:00:00,13.93,13.98,13.89,13.94,516800.0,12.0338,12.077,11.9992,12.0424,516800.0
2004-03-02 11:30:00,13.93,13.95,13.91,13.93,186700.0,12.0338,12.0511,12.0165,12.0338,186700.0
2004-03-02 12:00:00,13.93,13.96,13.92,13.92,336200.0,12.0338,12.0597,12.0252,12.0252,336200.0
2004-03-02 12:30:00,13.92,13.93,13.89,13.9,161300.0,12.0252,12.0338,11.9992,12.0079,161300.0
2004-03-02 13:00:00,13.89,13.93,13.88,13.92,213900.0,11.9992,12.0338,11.9906,12.0252,213900.0
2004-03-02 13:30:00,13.91,13.93,13.89,13.9,464100.0,12.0165,12.0338,11.9992,12.0079,464100.0
2004-03-02 14:00:00,13.9,13.94,13.89,13.93,211200.0,12.0079,12.0424,11.9992,12.0338,211200.0
2004-03-02 14:30:00,13.92,13.95,13.9,13.91,525300.0,12.0252,12.0511,12.0079,12.0165,525300.0
2004-03-02 15:00:00,13.91,13.94,13.9,13.94,387700.0,12.0165,12.0424,12.0079,12.0424,387700.0
2004-03-02 15:30:00,13.93,13.97,13.91,13.93,378700.0,12.0338,12.0683,12.0165,12.0338,378700.0
2004-03-03 09:30:00,13.91,13.99,13.91,13.97,275100.0,12.0165,12.0856,12.0165,12.0683,275100.0
2004-03-03 10:00:00,13.96,14.03,13.96,13.98,587100.0,12.0597,12.1202,12.0597,12.077,587100.0
2004-03-03 10:30:00,13.97,13.98,13.9,13.93,510700.0,12.0683,12.077,12.0079,12.0338,510700.0
2004-03-03 11:00:00,13.92,13.98,13.91,13.97,317200.0,12.0252,12.077,12.0165,12.0683,317200.0
2004-03-03 11:30:00,13.97,14.02,13.93,14.02,231300.0,12.0683,12.1115,12.0338,12.1115,231300.0
2004-03-03 12:00:00,14.02,14.05,13.98,14.01,239800.0,12.1115,12.1375,12.077,12.1029,239800.0
2004-03-03 12:30:00,14.01,14.09,14.01,14.06,335700.0,12.1029,12.172,12.1029,12.1461,335700.0
2004-03-03 13:00:00,14.06,14.1,14.02,14.1,579200.0,12.1461,12.1807,12.1115,12.1807,579200.0
2004-03-03 13:30:00,14.11,14.15,14.1,14.13,199700.0,12.1893,12.2238,12.1807,12.2066,199700.0
2004-03-03 14:00:00,14.14,14.15,14.11,14.14,135800.0,12.2152,12.2238,12.1893,12.2152,135800.0
2004-03-03 14:30:00,14.15,14.2,14.13,14.2,243800.0,12.2238,12.267,12.2066,12.267,243800.0
2004-03-03 15:00:00,14.19,14.19,14.15,14.15,398900.0,12.2584,12.2584,12.2238,12.2238,398900.0
2004-03-03 15:30:00,14.15,14.18,14.08,14.15,478400.0,12.2238,12.2498,12.1634,12.2238,478400.0
2004-03-04 09:30:00,14.19,14.27,14.15,14.23,414700.0,12.2584,12.3275,12.2238,12.293,414700.0
2004-03-04 10:00:00,14.22,14.24,14.2,14.22,364700.0,12.2843,12.3016,12.267,12.2843,364700.0
2004-03-04 10:30:00,14.21,14.24,14.18,14.19,233600.0,12.2757,12.3016,12.2498,12.2584,233600.0
2004-03-04 11:00:00,14.2,14.2,14.16,14.19,199100.0,12.267,12.267,12.2325,12.2584,199100.0
2004-03-04 11:30:00,14.19,14.23,14.15,14.18,184200.0,12.2584,12.293,12.2238,12.2498,184200.0
2004-03-04 12:00:00,14.19,14.23,14.16,14.2,306400.0,12.2584,12.293,12.2325,12.267,306400.0
2004-03-04 12:30:00,14.2,14.26,14.19,14.22,164700.0,12.267,12.3189,12.2584,12.2843,164700.0
2004-03-04 13:00:00,14.23,14.25,14.22,14.24,185000.0,12.293,12.3102,12.2843,12.3016,185000.0
2004-03-04 13:30:00,14.24,14.25,14.22,14.23,138800.0,12.3016,12.3102,12.2843,12.293,138800.0
2004-03-04 14:00:00,14.25,14.27,14.22,14.26,347100.0,12.3102,12.3275,12.2843,12.3189,347100.0
2004-03-04 14:30:00,14.26,14.32,14.26,14.3,326100.0,12.3189,12.3707,12.3189,12.3534,326100.0
2004-03-04 15:00:00,14.3,14.36,14.3,14.35,400300.0,12.3534,12.4053,12.3534,12.3966,400300.0
2004-03-04 15:30:00,14.35,14.42,14.32,14.39,1262600.0,12.3966,12.4571,12.3707,12.4312,1262600.0
2004-03-05 09:30:00,14.34,14.44,14.22,14.38,325300.0,12.388,12.4744,12.2843,12.4225,325300.0
2004-03-05 10:00:00,14.38,14.51,14.37,14.47,559300.0,12.4225,12.5348,12.4139,12.5003,559300.0
2004-03-05 10:30:00,14.47,14.52,14.46,14.52,382500.0,12.5003,12.5435,12.4916,12.5435,382500.0
2004-03-05 11:00:00,14.51,14.52,14.41,14.44,328100.0,12.5348,12.5435,12.4485,12.4744,328100.0
2004-03-05 11:30:00,14.43,14.45,14.4,14.43,181400.0,12.4657,12.483,12.4398,12.4657,181400.0
2004-03-05 12:00:00,14.44,14.51,14.42,14.48,265600.0,12.4744,12.5348,12.4571,12.5089,265600.0
2004-03-05 12:30:00,14.47,14.52,14.46,14.51,216500.0,12.5003,12.5435,12.4916,12.5348,216500.0
2004-03-05 13:00:00,14.51,14.52,14.47,14.49,379100.0,12.5348,12.5435,12.5003,12.5176,379100.0
2004-03-05 13:30:00,14.49,14.51,14.45,14.5,383600.0,12.5176,12.5348,12.483,12.5262,383600.0
2004-03-05 14:00:00,14.49,14.52,14.46,14.5,256100.0,12.5176,12.5435,12.4916,12.5262,256100.0
2004-03-05 14:30:00,14.5,14.51,14.46,14.5,293900.0,12.5262,12.5348,12.4916,12.5262,293900.0
2004-03-05 15:00:00,14.5,14.5,14.47,14.49,475200.0,12.5262,12.5262,12.5003,12.5176,475200.0
2004-03-05 15:30:00,14.5,14.51,14.45,14.48,777700.0,12.5262,12.5348,12.483,12.5089,777700.0
2004-03-08 09:30:00,14.49,14.53,14.43,14.51,549200.0,12.5176,12.5521,12.4657,12.5348,549200.0
2004-03-08 10:00:00,14.5,14.52,14.4,14.45,241500.0,12.5262,12.5435,12.4398,12.483,241500.0
2004-03-08 10:30:00,14.45,14.5,14.44,14.46,183700.0,12.483,12.5262,12.4744,12.4916,183700.0
2004-03-08 11:00:00,14.46,14.48,14.43,14.44,170200.0,12.4916,12.5089,12.4657,12.4744,170200.0
2004-03-08 11:30:00,14.44,14.45,14.42,14.43,264200.0,12.4744,12.483,12.4571,12.4657,264200.0
2004-03-08 12:00:00,14.43,14.45,14.43,14.45,133600.0,12.4657,12.483,12.4657,12.483,133600.0
2004-03-08 12:30:00,14.45,14.47,14.43,14.45,229800.0,12.483,12.5003,12.4657,12.483,229800.0
2004-03-08 13:00:00,14.45,14.46,14.43,14.43,177400.0,12.483,12.4916,12.4657,12.4657,177400.0
2004-03-08 13:30:00,14.43,14.46,14.4,14.44,180000.0,12.4657,12.4916,12.4398,12.4744,180000.0
2004-03-08 14:00:00,14.44,14.45,14.37,14.38,190400.0,12.4744,12.483,12.4139,12.4225,190400.0
2004-03-08 14:30:00,14.38,14.4,14.34,14.36,244600.0,12.4225,12.4398,12.388,12.4053,244600.0
2004-03-08 15:00:00,14.35,14.39,14.34,14.39,249900.0,12.3966,12.4312,12.388,12.4312,249900.0
2004-03-08 15:30:00,14.38,14.43,14.3,14.34,519500.0,12.4225,12.4657,12.3534,12.388,519500.0
2004-03-09 09:30:00,14.34,14.34,14.08,14.15,341300.0,12.388,12.388,12.1634,12.2238,341300.0
2004-03-09 10:00:00,14.16,14.22,14.15,14.18,160900.0,12.2325,12.2843,12.2238,12.2498,160900.0
2004-03-09 10:30:00,14.18,14.18,14.12,14.17,202500.0,12.2498,12.2498,12.1979,12.2411,202500.0
2004-03-09 11:00:00,14.17,14.17,14.06,14.1,371500.0,12.2411,12.2411,12.1461,12.1807,371500.0
2004-03-09 11:30:00,14.1,14.14,14.09,14.1,193600.0,12.1807,12.2152,12.172,12.1807,193600.0
2004-03-09 12:00:00,14.1,14.12,14.05,14.05,149100.0,12.1807,12.1979,12.1375,12.1375,149100.0
2004-03-09 12:30:00,14.06,14.07,14.0,14.0,320600.0,12.1461,12.1547,12.0943,12.0943,320600.0
2004-03-09 13:00:00,14.01,14.01,13.95,13.96,232800.0,12.1029,12.1029,12.0511,12.0597,232800.0
2004-03-09 13:30:00,13.97,14.01,13.96,13.99,102900.0,12.0683,12.1029,12.0597,12.0856,102900.0
2004-03-09 14:00:00,13.99,14.05,13.95,13.95,127200.0,12.0856,12.1375,12.0511,12.0511,127200.0
2004-03-09 14:30:00,13.95,14.0,13.95,13.97,165500.0,12.0511,12.0943,12.0511,12.0683,165500.0
2004-03-09 15:00:00,13.96,14.01,13.94,14.0,319500.0,12.0597,12.1029,12.0424,12.0943,319500.0
2004-03-09 15:30:00,14.0,14.12,13.98,14.1,466400.0,12.0943,12.1979,12.077,12.1807,466400.0
2004-03-10 09:30:00,14.05,14.1,14.01,14.04,223500.0,12.1375,12.1807,12.1029,12.1288,223500.0
2004-03-10 10:00:00,14.05,14.05,13.95,14.0,819000.0,12.1375,12.1375,12.0511,12.0943,819000.0
2004-03-10 10:30:00,14.0,14.15,13.98,14.02,2472300.0,12.0943,12.2238,12.077,12.1115,2472300.0
2004-03-10 11:00:00,14.03,14.13,14.0,14.03,1093500.0,12.1202,12.2066,12.0943,12.1202,1093500.0
2004-03-10 11:30:00,14.02,14.13,14.0,14.09,1771200.0,12.1115,12.2066,12.0943,12.172,1771200.0
2004-03-10 12:00:00,14.1,14.14,14.08,14.1,148000.0,12.1807,12.2152,12.1634,12.1807,148000.0
2004-03-10 12:30:00,14.1,14.16,14.1,14.12,252100.0,12.1807,12.2325,12.1807,12.1979,252100.0
2004-03-10 13:00:00,14.13,14.14,14.05,14.06,279800.0,12.2066,12.2152,12.1375,12.1461,279800.0
2004-03-10 13:30:00,14.07,14.1,14.0,14.0,4783000.0,12.1547,12.1807,12.0943,12.0943,4783000.0
2004-03-10 14:00:00,14.0,14.05,14.0,14.01,117400.0,12.0943,12.1375,12.0943,12.1029,117400.0
2004-03-10 14:30:00,14.02,14.02,13.94,13.95,243100.0,12.1115,12.1115,12.0424,12.0511,243100.0
2004-03-10 15:00:00,13.96,13.97,13.77,13.83,918200.0,12.0597,12.0683,11.8956,11.9474,918200.0
2004-03-10 15:30:00,13.8,13.92,13.78,13.85,610000.0,11.9215,12.0252,11.9042,11.9647,610000.0
2004-03-11 09:30:00,13.69,13.74,13.5,13.71,932800.0,11.8265,11.8697,11.6623,11.8437,932800.0
2004-03-11 10:00:00,13.71,14.05,13.71,14.05,668300.0,11.8437,12.1375,11.8437,12.1375,668300.0
2004-03-11 10:30:00,14.04,14.04,13.77,13.81,739500.0,12.1288,12.1288,11.8956,11.9301,739500.0
2004-03-11 11:00:00,13.82,13.92,13.78,13.9,384100.0,11.9388,12.0252,11.9042,12.0079,384100.0
2004-03-11 11:30:00,13.9,13.93,13.81,13.86,155800.0,12.0079,12.0338,11.9301,11.9733,155800.0
2004-03-11 12:00:00,13.86,13.9,13.8,13.82,162300.0,11.9733,12.0079,11.9215,11.9388,162300.0
2004-03-11 12:30:00,13.84,13.86,13.75,13.82,154200.0,11.956,11.9733,11.8783,11.9388,154200.0
2004-03-11 13:00:00,13.84,13.96,13.78,13.89,202300.0,11.956,12.0597,11.9042,11.9992,202300.0
2004-03-11 13:30:00,13.88,13.92,13.83,13.86,117000.0,11.9906,12.0252,11.9474,11.9733,117000.0
2004-03-11 14:00:00,13.86,13.92,13.85,13.9,133900.0,11.9733,12.0252,11.9647,12.0079,133900.0
2004-03-11 14:30:00,13.9,13.9,13.68,13.69,268800.0,12.0079,12.0079,11.8178,11.8265,268800.0
2004-03-11 15:00:00,13.69,13.75,13.62,13.68,420700.0,11.8265,11.8783,11.766,11.8178,420700.0
2004-03-11 15:30:00,13.66,13.67,13.45,13.49,939700.0,11.8005,11.8092,11.6191,11.6537,939700.0
2004-03-12 09:30:00,13.75,13.83,13.65,13.81,474100.0,11.8783,11.9474,11.7919,11.9301,474100.0
2004-03-12 10:00:00,13.8,13.9,13.79,13.85,242800.0,11.9215,12.0079,11.9129,11.9647,242800.0
2004-03-12 10:30:00,13.85,13.89,13.68,13.72,281400.0,11.9647,11.9992,11.8178,11.8524,281400.0
2004-03-12 11:00:00,13.72,13.9,13.71,13.9,178900.0,11.8524,12.0079,11.8437,12.0079,178900.0
2004-03-12 11:30:00,13.9,13.95,13.87,13.93,179300.0,12.0079,12.0511,11.982,12.0338,179300.0
2004-03-12 12:00:00,13.92,13.93,13.88,13.93,129000.0,12.0252,12.0338,11.9906,12.0338,129000.0
2004-03-12 12:30:00,13.92,13.94,13.85,13.88,121000.0,12.0252,12.0424,11.9647,11.9906,121000.0
2004-03-12 13:00:00,13.89,13.9,13.87,13.87,115400.0,11.9992,12.0079,11.982,11.982,115400.0
2004-03-12 13:30:00,13.86,13.9,13.83,13.85,153300.0,11.9733,12.0079,11.9474,11.9647,153300.0
2004-03-12 14:00:00,13.85,13.87,13.81,13.84,138900.0,11.9647,11.982,11.9301,11.956,138900.0
2004-03-12 14:30:00,13.83,13.85,13.79,13.82,139000.0,11.9474,11.9647,11.9129,11.9388,139000.0
2004-03-12 15:00:00,13.81,13.85,13.77,13.8,183500.0,11.9301,11.9647,11.8956,11.9215,183500.0
2004-03-12 15:30:00,13.79,13.91,13.75,13.89,381600.0,11.9129,12.0165,11.8783,11.9992,381600.0
2004-03-15 09:30:00,13.8,13.8,13.57,13.58,375200.0,11.9215,11.9215,11.7228,11.7314,375200.0
2004-03-15 10:00:00,13.58,13.58,13.2,13.38,860200.0,11.7314,11.7314,11.4032,11.5587,860200.0
2004-03-15 10:30:00,13.39,13.39,13.11,13.14,862200.0,11.5673,11.5673,11.3254,11.3513,862200.0
2004-03-15 11:00:00,13.15,13.24,13.12,13.2,477800.0,11.36,11.4377,11.3341,11.4032,477800.0
2004-03-15 11:30:00,13.2,13.2,13.0,13.01,634400.0,11.4032,11.4032,11.2304,11.239,634400.0
2004-03-15 12:00:00,13.01,13.03,12.88,13.0,829600.0,11.239,11.2563,11.1267,11.2304,829600.0
2004-03-15 12:30:00,12.99,13.06,12.97,13.02,400700.0,11.2218,11.2822,11.2045,11.2477,400700.0
2004-03-15 13:00:00,13.03,13.07,13.0,13.01,823900.0,11.2563,11.2909,11.2304,11.239,823900.0
2004-03-15 13:30:00,13.03,13.22,12.99,13.02,413200.0,11.2563,11.4204,11.2218,11.2477,413200.0
2004-03-15 14:00:00,13.03,13.11,13.0,13.03,805300.0,11.2563,11.3254,11.2304,11.2563,805300.0
2004-03-15 14:30:00,13.04,13.13,13.04,13.13,1148800.0,11.2649,11.3427,11.2649,11.3427,1148800.0
2004-03-15 15:00:00,13.13,13.23,13.1,13.2,1111600.0,11.3427,11.4291,11.3168,11.4032,1111600.0
2004-03-15 15:30:00,13.18,13.22,13.13,13.22,1309600.0,11.3859,11.4204,11.3427,11.4204,1309600.0
2004-03-16 09:30:00,13.68,13.68,13.34,13.49,728200.0,11.8178,11.8178,11.5241,11.6537,728200.0
2004-03-16 10:00:00,13.49,13.55,13.47,13.54,543600.0,11.6537,11.7055,11.6364,11.6969,543600.0
2004-03-16 10:30:00,13.54,13.54,13.48,13.49,657400.0,11.6969,11.6969,11.645,11.6537,657400.0
2004-03-16 11:00:00,13.49,13.52,13.49,13.5,675000.0,11.6537,11.6796,11.6537,11.6623,675000.0
2004-03-16 11:30:00,13.49,13.5,13.47,13.49,118700.0,11.6537,11.6623,11.6364,11.6537,118700.0
2004-03-16 12:00:00,13.49,13.49,13.3,13.35,326500.0,11.6537,11.6537,11.4896,11.5327,326500.0
2004-03-16 12:30:00,13.34,13.35,13.3,13.32,115900.0,11.5241,11.5327,11.4896,11.5068,115900.0
2004-03-16 13:00:00,13.32,13.43,13.31,13.39,213700.0,11.5068,11.6019,11.4982,11.5673,213700.0
2004-03-16 13:30:00,13.39,13.39,13.34,13.39,118700.0,11.5673,11.5673,11.5241,11.5673,118700.0
2004-03-16 14:00:00,13.38,13.43,13.32,13.42,302800.0,11.5587,11.6019,11.5068,11.5932,302800.0
2004-03-16 14:30:00,13.42,13.46,13.28,13.28,378700.0,11.5932,11.6278,11.4723,11.4723,378700.0
2004-03-16 15:00:00,13.28,13.38,13.28,13.33,395600.0,11.4723,11.5587,11.4723,11.5155,395600.0
2004-03-16 15:30:00,13.34,13.44,13.3,13.44,799800.0,11.5241,11.6105,11.4896,11.6105,799800.0
2004-03-17 09:30:00,13.5,13.7,13.48,13.69,615800.0,11.6623,11.8351,11.645,11.8265,615800.0
2004-03-17 10:00:00,13.7,13.78,13.67,13.71,570000.0,11.8351,11.9042,11.8092,11.8437,570000.0
2004-03-17 10:30:00,13.71,13.73,13.64,13.68,336800.0,11.8437,11.861,11.7833,11.8178,336800.0
2004-03-17 11:00:00,13.67,13.7,13.65,13.67,539000.0,11.8092,11.8351,11.7919,11.8092,539000.0
2004-03-17 11:30:00,13.66,13.68,13.65,13.67,452100.0,11.8005,11.8178,11.7919,11.8092,452100.0
2004-03-17 12:00:00,13.67,13.68,13.62,13.65,179900.0,11.8092,11.8178,11.766,11.7919,179900.0
2004-03-17 12:30:00,13.65,13.72,13.64,13.72,271300.0,11.7919,11.8524,11.7833,11.8524,271300.0
2004-03-17 13:00:00,13.72,13.72,13.64,13.66,321000.0,11.8524,11.8524,11.7833,11.8005,321000.0
2004-03-17 13:30:00,13.66,13.68,13.64,13.65,147600.0,11.8005,11.8178,11.7833,11.7919,147600.0
2004-03-17 14:00:00,13.64,13.68,13.64,13.66,460100.0,11.7833,11.8178,11.7833,11.8005,460100.0
2004-03-17 14:30:00,13.66,13.66,13.64,13.65,461000.0,11.8005,11.8005,11.7833,11.7919,461000.0
2004-03-17 15:00:00,13.65,13.69,13.64,13.68,454800.0,11.7919,11.8265,11.7833,11.8178,454800.0
2004-03-17 15:30:00,13.68,13.68,13.64,13.67,503400.0,11.8178,11.8178,11.7833,11.8092,503400.0
2004-03-18 09:30:00,13.97,13.99,13.82,13.82,699500.0,12.0683,12.0856,11.9388,11.9388,699500.0
2004-03-18 10:00:00,13.83,13.83,13.65,13.71,456600.0,11.9474,11.9474,11.7919,11.8437,456600.0
2004-03-18 10:30:00,13.71,13.72,13.6,13.62,825300.0,11.8437,11.8524,11.7487,11.766,825300.0
2004-03-18 11:00:00,13.62,13.63,13.55,13.57,488000.0,11.766,11.7746,11.7055,11.7228,488000.0
2004-03-18 11:30:00,13.56,13.61,13.55,13.57,249800.0,11.7142,11.7574,11.7055,11.7228,249800.0
2004-03-18 12:00:00,13.57,13.6,13.55,13.58,268900.0,11.7228,11.7487,11.7055,11.7314,268900.0
2004-03-18 12:30:00,13.59,13.63,13.53,13.62,436400.0,11.7401,11.7746,11.6882,11.766,436400.0
2004-03-18 13:00:00,13.61,13.79,13.57,13.64,782400.0,11.7574,11.9129,11.7228,11.7833,782400.0
2004-03-18 13:30:00,13.65,13.67,13.55,13.6,342200.0,11.7919,11.8092,11.7055,11.7487,342200.0
2004-03-18 14:00:00,13.6,13.62,13.49,13.49,437500.0,11.7487,11.766,11.6537,11.6537,437500.0
2004-03-18 14:30:00,13.5,13.6,13.48,13.6,356500.0,11.6623,11.7487,11.645,11.7487,356500.0
2004-03-18 15:00:00,13.59,13.6,13.55,13.58,441700.0,11.7401,11.7487,11.7055,11.7314,441700.0
2004-03-18 15:30:00,13.59,13.6,13.55,13.55,495300.0,11.7401,11.7487,11.7055,11.7055,495300.0
2004-03-19 09:30:00,13.51,13.73,13.45,13.72,965900.0,11.671,11.861,11.6191,11.8524,965900.0
2004-03-19 10:00:00,13.72,13.73,13.56,13.62,396900.0,11.8524,11.861,11.7142,11.766,396900.0
2004-03-19 10:30:00,13.62,13.67,13.6,13.64,362000.0,11.766,11.8092,11.7487,11.7833,362000.0
2004-03-19 11:00:00,13.63,13.68,13.62,13.65,167400.0,11.7746,11.8178,11.766,11.7919,167400.0
2004-03-19 11:30:00,13.64,13.67,13.6,13.62,139500.0,11.7833,11.8092,11.7487,11.766,139500.0
2004-03-19 12:00:00,13.63,13.64,13.56,13.57,150300.0,11.7746,11.7833,11.7142,11.7228,150300.0
2004-03-19 12:30:00,13.59,13.63,13.54,13.63,145900.0,11.7401,11.7746,11.6969,11.7746,145900.0
2004-03-19 13:00:00,13.64,13.68,13.6,13.64,209800.0,11.7833,11.8178,11.7487,11.7833,209800.0
2004-03-19 13:30:00,13.64,13.65,13.6,13.65,91000.0,11.7833,11.7919,11.7487,11.7919,91000.0
2004-03-19 14:00:00,13.65,13.71,13.64,13.7,247900.0,11.7919,11.8437,11.7833,11.8351,247900.0
2004-03-19 14:30:00,13.71,13.72,13.61,13.65,225600.0,11.8437,11.8524,11.7574,11.7919,225600.0
2004-03-19 15:00:00,13.65,13.67,13.54,13.6,418900.0,11.7919,11.8092,11.6969,11.7487,418900.0
2004-03-19 15:30:00,13.6,13.6,13.48,13.53,362800.0,11.7487,11.7487,11.645,11.6882,362800.0
2004-03-22 09:30:00,13.85,13.85,13.25,13.25,608900.0,11.9647,11.9647,11.4464,11.4464,608900.0
2004-03-22 10:00:00,13.25,13.4,13.21,13.25,670600.0,11.4464,11.5759,11.4118,11.4464,670600.0
2004-03-22 10:30:00,13.27,13.43,13.25,13.39,318500.0,11.4636,11.6019,11.4464,11.5673,318500.0
2004-03-22 11:00:00,13.39,13.45,13.32,13.44,226500.0,11.5673,11.6191,11.5068,11.6105,226500.0
2004-03-22 11:30:00,13.45,13.51,13.4,13.43,268500.0,11.6191,11.671,11.5759,11.6019,268500.0
2004-03-22 12:00:00,13.43,13.5,13.4,13.48,95000.0,11.6019,11.6623,11.5759,11.645,95000.0
2004-03-22 12:30:00,13.47,13.48,13.41,13.45,75100.0,11.6364,11.645,11.5846,11.6191,75100.0
2004-03-22 13:00:00,13.47,13.47,13.39,13.39,109900.0,11.6364,11.6364,11.5673,11.5673,109900.0
2004-03-22 13:30:00,13.39,13.47,13.39,13.44,134700.0,11.5673,11.6364,11.5673,11.6105,134700.0
2004-03-22 14:00:00,13.44,13.44,13.32,13.38,191100.0,11.6105,11.6105,11.5068,11.5587,191100.0
2004-03-22 14:30:00,13.38,13.42,13.26,13.3,331500.0,11.5587,11.5932,11.455,11.4896,331500.0
2004-03-22 15:00:00,13.31,13.35,13.29,13.29,385600.0,11.4982,11.5327,11.4809,11.4809,385600.0
2004-03-22 15:30:00,13.3,13.35,13.29,13.32,571000.0,11.4896,11.5327,11.4809,11.5068,571000.0
2004-03-23 09:30:00,13.42,13.57,13.4,13.4,459200.0,11.5932,11.7228,11.5759,11.5759,459200.0
2004-03-23 10:00:00,13.4,13.49,13.34,13.49,219700.0,11.5759,11.6537,11.5241,11.6537,219700.0
2004-03-23 10:30:00,13.49,13.51,13.4,13.5,182000.0,11.6537,11.671,11.5759,11.6623,182000.0
2004-03-23 11:00:00,13.5,13.5,13.4,13.43,251600.0,11.6623,11.6623,11.5759,11.6019,251600.0
2004-03-23 11:30:00,13.42,13.5,13.4,13.48,243100.0,11.5932,11.6623,11.5759,11.645,243100.0
2004-03-23 12:00:00,13.48,13.48,13.42,13.43,563500.0,11.645,11.645,11.5932,11.6019,563500.0
2004-03-23 12:30:00,13.43,13.48,13.41,13.44,214100.0,11.6019,11.645,11.5846,11.6105,214100.0
2004-03-23 13:00:00,13.44,13.48,13.42,13.48,154300.0,11.6105,11.645,11.5932,11.645,154300.0
2004-03-23 13:30:00,13.49,13.55,13.47,13.54,471900.0,11.6537,11.7055,11.6364,11.6969,471900.0
2004-03-23 14:00:00,13.54,13.59,13.5,13.54,166900.0,11.6969,11.7401,11.6623,11.6969,166900.0
2004-03-23 14:30:00,13.54,13.6,13.5,13.5,334200.0,11.6969,11.7487,11.6623,11.6623,334200.0
2004-03-23 15:00:00,13.52,13.54,13.48,13.5,312800.0,11.6796,11.6969,11.645,11.6623,312800.0
2004-03-23 15:30:00,13.5,13.5,13.33,13.33,593800.0,11.6623,11.6623,11.5155,11.5155,593800.0
2004-03-24 09:30:00,13.35,13.46,13.31,13.41,258100.0,11.5327,11.6278,11.4982,11.5846,258100.0
2004-03-24 10:00:00,13.41,13.46,13.32,13.4,154600.0,11.5846,11.6278,11.5068,11.5759,154600.0
2004-03-24 10:30:00,13.4,13.45,13.37,13.44,216800.0,11.5759,11.6191,11.55,11.6105,216800.0
2004-03-24 11:00:00,13.44,13.45,13.33,13.44,215500.0,11.6105,11.6191,11.5155,11.6105,215500.0
2004-03-24 11:30:00,13.45,13.47,13.4,13.45,132300.0,11.6191,11.6364,11.5759,11.6191,132300.0
2004-03-24 12:00:00,13.45,13.5,13.43,13.47,385600.0,11.6191,11.6623,11.6019,11.6364,385600.0
2004-03-24 12:30:00,13.48,13.52,13.43,13.46,254000.0,11.645,11.6796,11.6019,11.6278,254000.0
2004-03-24 13:00:00,13.46,13.48,13.42,13.45,116800.0,11.6278,11.645,11.5932,11.6191,116800.0
2004-03-24 13:30:00,13.44,13.49,13.44,13.46,255900.0,11.6105,11.6537,11.6105,11.6278,255900.0
2004-03-24 14:00:00,13.44,13.46,13.43,13.46,168100.0,11.6105,11.6278,11.6019,11.6278,168100.0
2004-03-24 14:30:00,13.46,13.47,13.42,13.43,203400.0,11.6278,11.6364,11.5932,11.6019,203400.0
2004-03-24 15:00:00,13.43,13.43,13.31,13.38,192300.0,11.6019,11.6019,11.4982,11.5587,192300.0
2004-03-24 15:30:00,13.37,13.43,13.33,13.42,572600.0,11.55,11.6019,11.5155,11.5932,572600.0
2004-03-25 09:30:00,13.6,13.75,13.52,13.75,508600.0,11.7487,11.8783,11.6796,11.8783,508600.0
2004-03-25 10:00:00,13.75,13.77,13.69,13.73,557200.0,11.8783,11.8956,11.8265,11.861,557200.0
2004-03-25 10:30:00,13.73,13.76,13.7,13.75,417000.0,11.861,11.8869,11.8351,11.8783,417000.0
2004-03-25 11:00:00,13.75,13.96,13.73,13.87,788900.0,11.8783,12.0597,11.861,11.982,788900.0
2004-03-25 11:30:00,13.87,13.96,13.85,13.88,371000.0,11.982,12.0597,11.9647,11.9906,371000.0
2004-03-25 12:00:00,13.88,13.94,13.87,13.93,272400.0,11.9906,12.0424,11.982,12.0338,272400.0
2004-03-25 12:30:00,13.94,13.94,13.89,13.93,175400.0,12.0424,12.0424,11.9992,12.0338,175400.0
2004-03-25 13:00:00,13.93,13.95,13.92,13.92,171300.0,12.0338,12.0511,12.0252,12.0252,171300.0
2004-03-25 13:30:00,13.93,13.95,13.92,13.95,141000.0,12.0338,12.0511,12.0252,12.0511,141000.0
2004-03-25 14:00:00,13.95,13.99,13.92,13.97,263600.0,12.0511,12.0856,12.0252,12.0683,263600.0
2004-03-25 14:30:00,13.97,13.98,13.94,13.96,219700.0,12.0683,12.077,12.0424,12.0597,219700.0
2004-03-25 15:00:00,13.96,14.02,13.95,13.98,1155300.0,12.0597,12.1115,12.0511,12.077,1155300.0
2004-03-25 15:30:00,13.98,13.98,13.79,13.89,1737800.0,12.077,12.077,11.9129,11.9992,1737800.0
2004-03-26 09:30:00,13.95,14.05,13.88,14.0,675800.0,12.0511,12.1375,11.9906,12.0943,675800.0
2004-03-26 10:00:00,13.99,14.12,13.97,14.02,1005900.0,12.0856,12.1979,12.0683,12.1115,1005900.0
2004-03-26 10:30:00,14.02,14.04,13.97,14.0,2056400.0,12.1115,12.1288,12.0683,12.0943,2056400.0
2004-03-26 11:00:00,14.0,14.16,13.99,14.16,842600.0,12.0943,12.2325,12.0856,12.2325,842600.0
2004-03-26 11:30:00,14.15,14.2,14.12,14.12,443600.0,12.2238,12.267,12.1979,12.1979,443600.0
2004-03-26 12:00:00,14.12,14.14,14.07,14.1,183600.0,12.1979,12.2152,12.1547,12.1807,183600.0
2004-03-26 12:30:00,14.09,14.12,14.03,14.06,446700.0,12.172,12.1979,12.1202,12.1461,446700.0
2004-03-26 13:00:00,14.06,14.1,14.05,14.09,491500.0,12.1461,12.1807,12.1375,12.172,491500.0
2004-03-26 13:30:00,14.09,14.1,14.04,14.05,581300.0,12.172,12.1807,12.1288,12.1375,581300.0
2004-03-26 14:00:00,14.05,14.07,14.05,14.06,753000.0,12.1375,12.1547,12.1375,12.1461,753000.0
2004-03-26 14:30:00,14.06,14.06,14.04,14.05,296900.0,12.1461,12.1461,12.1288,12.1375,296900.0
2004-03-26 15:00:00,14.05,14.07,13.98,14.0,506600.0,12.1375,12.1547,12.077,12.0943,506600.0
2004-03-26 15:30:00,14.0,14.01,13.94,13.95,514700.0,12.0943,12.1029,12.0424,12.0511,514700.0
2004-03-29 09:30:00,14.12,14.15,14.01,14.05,259600.0,12.1979,12.2238,12.1029,12.1375,259600.0
2004-03-29 10:00:00,14.06,14.11,14.05,14.1,574300.0,12.1461,12.1893,12.1375,12.1807,574300.0
2004-03-29 10:30:00,14.12,14.15,14.05,14.13,603600.0,12.1979,12.2238,12.1375,12.2066,603600.0
2004-03-29 11:00:00,14.13,14.2,14.1,14.2,691100.0,12.2066,12.267,12.1807,12.267,691100.0
2004-03-29 11:30:00,14.2,14.24,14.19,14.23,135700.0,12.267,12.3016,12.2584,12.293,135700.0
2004-03-29 12:00:00,14.23,14.24,14.21,14.24,238300.0,12.293,12.3016,12.2757,12.3016,238300.0
2004-03-29 12:30:00,14.23,14.24,14.21,14.23,227100.0,12.293,12.3016,12.2757,12.293,227100.0
2004-03-29 13:00:00,14.23,14.23,14.17,14.18,277600.0,12.293,12.293,12.2411,12.2498,277600.0
2004-03-29 13:30:00,14.18,14.21,14.18,14.21,119800.0,12.2498,12.2757,12.2498,12.2757,119800.0
2004-03-29 14:00:00,14.21,14.23,14.17,14.17,212500.0,12.2757,12.293,12.2411,12.2411,212500.0
2004-03-29 14:30:00,14.17,14.18,14.16,14.17,115100.0,12.2411,12.2498,12.2325,12.2411,115100.0
2004-03-29 15:00:00,14.17,14.17,14.1,14.12,285700.0,12.2411,12.2411,12.1807,12.1979,285700.0
2004-03-29 15:30:00,14.13,14.15,14.1,14.11,831300.0,12.2066,12.2238,12.1807,12.1893,831300.0
2004-03-30 09:30:00,14.11,14.17,14.02,14.14,308300.0,12.1893,12.2411,12.1115,12.2152,308300.0
2004-03-30 10:00:00,14.14,14.15,14.0,14.01,292700.0,12.2152,12.2238,12.0943,12.1029,292700.0
2004-03-30 10:30:00,14.01,14.03,13.96,14.01,187800.0,12.1029,12.1202,12.0597,12.1029,187800.0
2004-03-30 11:00:00,14.01,14.04,13.99,14.02,144200.0,12.1029,12.1288,12.0856,12.1115,144200.0
2004-03-30 11:30:00,14.01,14.05,14.0,14.03,107800.0,12.1029,12.1375,12.0943,12.1202,107800.0
2004-03-30 12:00:00,14.02,14.07,14.02,14.06,83100.0,12.1115,12.1547,12.1115,12.1461,83100.0
2004-03-30 12:30:00,14.06,14.06,13.94,13.97,565000.0,12.1461,12.1461,12.0424,12.0683,565000.0
2004-03-30 13:00:00,13.96,13.98,13.95,13.97,145000.0,12.0597,12.077,12.0511,12.0683,145000.0
2004-03-30 13:30:00,13.97,14.02,13.97,14.0,178700.0,12.0683,12.1115,12.0683,12.0943,178700.0
2004-03-30 14:00:00,14.0,14.02,13.99,13.99,264800.0,12.0943,12.1115,12.0856,12.0856,264800.0
2004-03-30 14:30:00,14.0,14.02,13.99,14.0,105400.0,12.0943,12.1115,12.0856,12.0943,105400.0
2004-03-30 15:00:00,14.0,14.04,14.0,14.0,89800.0,12.0943,12.1288,12.0943,12.0943,89800.0
2004-03-30 15:30:00,14.01,14.04,14.0,14.01,1005300.0,12.1029,12.1288,12.0943,12.1029,1005300.0
2004-03-31 09:30:00,14.01,14.06,13.91,14.05,322700.0,12.1029,12.1461,12.0165,12.1375,322700.0
2004-03-31 10:00:00,14.04,14.18,14.0,14.11,606300.0,12.1288,12.2498,12.0943,12.1893,606300.0
2004-03-31 10:30:00,14.12,14.23,14.1,14.21,781600.0,12.1979,12.293,12.1807,12.2757,781600.0
2004-03-31 11:00:00,14.21,14.26,14.19,14.25,1654500.0,12.2757,12.3189,12.2584,12.3102,1654500.0
2004-03-31 11:30:00,14.25,14.25,14.21,14.23,386100.0,12.3102,12.3102,12.2757,12.293,386100.0
2004-03-31 12:00:00,14.23,14.27,14.22,14.27,797900.0,12.293,12.3275,12.2843,12.3275,797900.0
2004-03-31 12:30:00,14.27,14.3,14.26,14.27,272600.0,12.3275,12.3534,12.3189,12.3275,272600.0
2004-03-31 13:00:00,14.27,14.31,14.26,14.29,314900.0,12.3275,12.3621,12.3189,12.3448,314900.0
2004-03-31 13:30:00,14.29,14.3,14.24,14.26,200300.0,12.3448,12.3534,12.3016,12.3189,200300.0
2004-03-31 14:00:00,14.27,14.3,14.25,14.29,443600.0,12.3275,12.3534,12.3102,12.3448,443600.0
2004-03-31 14:30:00,14.29,14.37,14.14,14.34,668100.0,12.3448,12.4139,12.2152,12.388,668100.0
2004-03-31 15:00:00,14.34,14.34,14.3,14.31,317400.0,12.388,12.388,12.3534,12.3621,317400.0
2004-03-31 15:30:00,14.31,14.32,14.2,14.2,530500.0,12.3621,12.3707,12.267,12.267,530500.0
2004-04-01 09:30:00,14.25,14.29,14.18,14.21,331900.0,12.3102,12.3448,12.2498,12.2757,331900.0
2004-04-01 10:00:00,14.21,14.25,14.17,14.2,381200.0,12.2757,12.3102,12.2411,12.267,381200.0
2004-04-01 10:30:00,14.2,14.23,14.18,14.23,274300.0,12.267,12.293,12.2498,12.293,274300.0
2004-04-01 11:00:00,14.22,14.25,14.21,14.24,432700.0,12.2843,12.3102,12.2757,12.3016,432700.0
2004-04-01 11:30:00,14.24,14.24,14.15,14.18,250200.0,12.3016,12.3016,12.2238,12.2498,250200.0
2004-04-01 12:00:00,14.18,14.21,14.17,14.21,280400.0,12.2498,12.2757,12.2411,12.2757,280400.0
2004-04-01 12:30:00,14.19,14.22,14.18,14.19,142700.0,12.2584,12.2843,12.2498,12.2584,142700.0
2004-04-01 13:00:00,14.2,14.23,14.18,14.21,135900.0,12.267,12.293,12.2498,12.2757,135900.0
2004-04-01 13:30:00,14.21,14.21,14.18,14.19,155900.0,12.2757,12.2757,12.2498,12.2584,155900.0
2004-04-01 14:00:00,14.18,14.35,14.18,14.32,832500.0,12.2498,12.3966,12.2498,12.3707,832500.0
2004-04-01 14:30:00,14.32,14.33,14.23,14.28,254000.0,12.3707,12.3793,12.293,12.3362,254000.0
2004-04-01 15:00:00,14.28,14.33,14.26,14.28,922100.0,12.3362,12.3793,12.3189,12.3362,922100.0
2004-04-01 15:30:00,14.28,14.32,14.27,14.31,925700.0,12.3362,12.3707,12.3275,12.3621,925700.0
2004-04-02 09:30:00,14.55,14.71,14.55,14.71,1619900.0,12.5694,12.7076,12.5694,12.7076,1619900.0
2004-04-02 10:00:00,14.7,14.84,14.6,14.79,1380600.0,12.699,12.8199,12.6126,12.7767,1380600.0
2004-04-02 10:30:00,14.78,14.88,14.78,14.83,900500.0,12.7681,12.8545,12.7681,12.8113,900500.0
2004-04-02 11:00:00,14.83,14.86,14.77,14.79,478500.0,12.8113,12.8372,12.7594,12.7767,478500.0
2004-04-02 11:30:00,14.79,14.88,14.78,14.86,405500.0,12.7767,12.8545,12.7681,12.8372,405500.0
2004-04-02 12:00:00,14.87,14.9,14.85,14.88,464700.0,12.8458,12.8718,12.8286,12.8545,464700.0
2004-04-02 12:30:00,14.88,14.91,14.88,14.89,280100.0,12.8545,12.8804,12.8545,12.8631,280100.0
2004-04-02 13:00:00,14.89,14.91,14.86,14.89,439900.0,12.8631,12.8804,12.8372,12.8631,439900.0
2004-04-02 13:30:00,14.88,14.93,14.87,14.89,370900.0,12.8545,12.8977,12.8458,12.8631,370900.0
2004-04-02 14:00:00,14.89,14.94,14.88,14.9,291600.0,12.8631,12.9063,12.8545,12.8718,291600.0
2004-04-02 14:30:00,14.9,14.91,14.81,14.85,275600.0,12.8718,12.8804,12.794,12.8286,275600.0
2004-04-02 15:00:00,14.86,14.89,14.84,14.88,302800.0,12.8372,12.8631,12.8199,12.8545,302800.0
2004-04-02 15:30:00,14.88,14.92,14.87,14.91,701800.0,12.8545,12.889,12.8458,12.8804,701800.0
2004-04-05 09:30:00,14.94,15.01,14.93,15.0,904900.0,12.9063,12.9668,12.8977,12.9581,904900.0
2004-04-05 10:00:00,15.01,15.05,14.99,14.99,481700.0,12.9668,13.0013,12.9495,12.9495,481700.0
2004-04-05 10:30:00,15.0,15.04,14.96,14.99,384300.0,12.9581,12.9927,12.9236,12.9495,384300.0
2004-04-05 11:00:00,14.97,14.97,14.93,14.96,313900.0,12.9322,12.9322,12.8977,12.9236,313900.0
2004-04-05 11:30:00,14.95,14.96,14.93,14.96,182300.0,12.9149,12.9236,12.8977,12.9236,182300.0
2004-04-05 12:00:00,14.96,14.97,14.94,14.96,135200.0,12.9236,12.9322,12.9063,12.9236,135200.0
2004-04-05 12:30:00,14.96,14.98,14.95,14.95,158100.0,12.9236,12.9409,12.9149,12.9149,158100.0
2004-04-05 13:00:00,14.95,14.98,14.94,14.97,247000.0,12.9149,12.9409,12.9063,12.9322,247000.0
2004-04-05 13:30:00,14.97,15.04,14.97,14.97,457700.0,12.9322,12.9927,12.9322,12.9322,457700.0
2004-04-05 14:00:00,14.97,14.98,14.95,14.95,130100.0,12.9322,12.9409,12.9149,12.9149,130100.0
2004-04-05 14:30:00,14.95,14.98,14.94,14.97,260700.0,12.9149,12.9409,12.9063,12.9322,260700.0
2004-04-05 15:00:00,14.96,14.98,14.95,14.97,738600.0,12.9236,12.9409,12.9149,12.9322,738600.0
2004-04-05 15:30:00,14.98,14.98,14.93,14.97,652400.0,12.9409,12.9409,12.8977,12.9322,652400.0
2004-04-06 09:30:00,15.1,15.1,14.25,15.05,373700.0,13.0445,13.0445,12.3102,13.0013,373700.0
2004-04-06 10:00:00,15.05,15.09,15.03,15.08,336100.0,13.0013,13.0359,12.9841,13.0273,336100.0
2004-04-06 10:30:00,15.09,15.09,14.99,15.03,657400.0,13.0359,13.0359,12.9495,12.9841,657400.0
2004-04-06 11:00:00,15.03,15.05,15.0,15.03,222000.0,12.9841,13.0013,12.9581,12.9841,222000.0
2004-04-06 11:30:00,15.02,15.06,15.01,15.06,366400.0,12.9754,13.01,12.9668,13.01,366400.0
2004-04-06 12:00:00,15.06,15.15,15.05,15.15,386100.0,13.01,13.0877,13.0013,13.0877,386100.0
2004-04-06 12:30:00,15.15,15.15,15.06,15.1,391400.0,13.0877,13.0877,13.01,13.0445,391400.0
2004-04-06 13:00:00,15.09,15.16,15.08,15.14,253000.0,13.0359,13.0964,13.0273,13.0791,253000.0
2004-04-06 13:30:00,15.14,15.25,15.13,15.2,454500.0,13.0791,13.1741,13.0704,13.1309,454500.0
2004-04-06 14:00:00,15.2,15.26,15.18,15.23,478200.0,13.1309,13.1827,13.1136,13.1568,478200.0
2004-04-06 14:30:00,15.21,15.25,15.13,15.16,434500.0,13.1396,13.1741,13.0704,13.0964,434500.0
2004-04-06 15:00:00,15.16,15.16,15.11,15.12,328000.0,13.0964,13.0964,13.0532,13.0618,328000.0
2004-04-06 15:30:00,15.12,15.12,15.02,15.03,708400.0,13.0618,13.0618,12.9754,12.9841,708400.0
2004-04-07 09:30:00,15.03,15.05,14.85,14.99,290900.0,12.9841,13.0013,12.8286,12.9495,290900.0
2004-04-07 10:00:00,15.0,15.03,14.94,15.0,309000.0,12.9581,12.9841,12.9063,12.9581,309000.0
2004-04-07 10:30:00,15.0,15.04,14.95,14.97,371000.0,12.9581,12.9927,12.9149,12.9322,371000.0
2004-04-07 11:00:00,14.96,15.06,14.95,15.06,316400.0,12.9236,13.01,12.9149,13.01,316400.0
2004-04-07 11:30:00,15.06,15.08,14.99,15.02,157900.0,13.01,13.0273,12.9495,12.9754,157900.0
2004-04-07 12:00:00,15.02,15.03,14.97,14.99,277400.0,12.9754,12.9841,12.9322,12.9495,277400.0
2004-04-07 12:30:00,14.99,15.02,14.99,15.01,273700.0,12.9495,12.9754,12.9495,12.9668,273700.0
2004-04-07 13:00:00,15.0,15.02,14.99,15.01,61300.0,12.9581,12.9754,12.9495,12.9668,61300.0
2004-04-07 13:30:00,15.02,15.03,15.0,15.01,195300.0,12.9754,12.9841,12.9581,12.9668,195300.0
2004-04-07 14:00:00,15.01,15.01,14.96,14.98,259600.0,12.9668,12.9668,12.9236,12.9409,259600.0
2004-04-07 14:30:00,14.98,15.04,14.96,15.02,342000.0,12.9409,12.9927,12.9236,12.9754,342000.0
2004-04-07 15:00:00,15.02,15.09,15.01,15.01,209900.0,12.9754,13.0359,12.9668,12.9668,209900.0
2004-04-07 15:30:00,15.01,15.03,15.0,15.01,420200.0,12.9668,12.9841,12.9581,12.9668,420200.0
2004-04-08 09:30:00,15.05,15.16,15.03,15.07,279600.0,13.0013,13.0964,12.9841,13.0186,279600.0
2004-04-08 10:00:00,15.06,15.08,15.04,15.06,172000.0,13.01,13.0273,12.9927,13.01,172000.0
2004-04-08 10:30:00,15.05,15.06,15.02,15.06,138100.0,13.0013,13.01,12.9754,13.01,138100.0
2004-04-08 11:00:00,15.05,15.07,15.05,15.06,252600.0,13.0013,13.0186,13.0013,13.01,252600.0
2004-04-08 11:30:00,15.06,15.07,15.05,15.06,106300.0,13.01,13.0186,13.0013,13.01,106300.0
2004-04-08 12:00:00,15.06,15.06,15.0,15.01,174500.0,13.01,13.01,12.9581,12.9668,174500.0
2004-04-08 12:30:00,15.0,15.01,14.99,14.99,196900.0,12.9581,12.9668,12.9495,12.9495,196900.0
2004-04-08 13:00:00,15.0,15.0,14.94,14.96,110000.0,12.9581,12.9581,12.9063,12.9236,110000.0
2004-04-08 13:30:00,14.95,15.01,14.95,14.98,191900.0,12.9149,12.9668,12.9149,12.9409,191900.0
2004-04-08 14:00:00,14.97,14.99,14.94,14.96,228900.0,12.9322,12.9495,12.9063,12.9236,228900.0
2004-04-08 14:30:00,14.95,14.96,14.83,14.84,224400.0,12.9149,12.9236,12.8113,12.8199,224400.0
2004-04-08 15:00:00,14.84,14.96,14.83,14.9,396200.0,12.8199,12.9236,12.8113,12.8718,396200.0
2004-04-08 15:30:00,14.9,14.98,14.88,14.95,314500.0,12.8718,12.9409,12.8545,12.9149,314500.0
2004-04-12 09:30:00,14.96,15.05,14.95,15.05,341600.0,12.9236,13.0013,12.9149,13.0013,341600.0
2004-04-12 10:00:00,15.06,15.07,15.01,15.04,576800.0,13.01,13.0186,12.9668,12.9927,576800.0
2004-04-12 10:30:00,15.04,15.08,15.01,15.04,319000.0,12.9927,13.0273,12.9668,12.9927,319000.0
2004-04-12 11:00:00,15.05,15.07,15.02,15.05,321000.0,13.0013,13.0186,12.9754,13.0013,321000.0
2004-04-12 11:30:00,15.05,15.06,15.03,15.05,102900.0,13.0013,13.01,12.9841,13.0013,102900.0
2004-04-12 12:00:00,15.05,15.06,15.04,15.04,174600.0,13.0013,13.01,12.9927,12.9927,174600.0
2004-04-12 12:30:00,15.05,15.06,15.05,15.05,55100.0,13.0013,13.01,13.0013,13.0013,55100.0
2004-04-12 13:00:00,15.06,15.06,15.03,15.03,110600.0,13.01,13.01,12.9841,12.9841,110600.0
2004-04-12 13:30:00,15.03,15.04,15.03,15.04,82000.0,12.9841,12.9927,12.9841,12.9927,82000.0
2004-04-12 14:00:00,15.04,15.05,15.03,15.03,129100.0,12.9927,13.0013,12.9841,12.9841,129100.0
2004-04-12 14:30:00,15.04,15.05,15.03,15.03,132600.0,12.9927,13.0013,12.9841,12.9841,132600.0
2004-04-12 15:00:00,15.03,15.05,15.03,15.04,280500.0,12.9841,13.0013,12.9841,12.9927,280500.0
2004-04-12 15:30:00,15.05,15.05,15.02,15.03,286900.0,13.0013,13.0013,12.9754,12.9841,286900.0
2004-04-13 09:30:00,15.05,15.1,15.03,15.05,265900.0,13.0013,13.0445,12.9841,13.0013,265900.0
2004-04-13 10:00:00,15.06,15.07,15.01,15.06,245500.0,13.01,13.0186,12.9668,13.01,245500.0
2004-04-13 10:30:00,15.06,15.07,15.04,15.05,134700.0,13.01,13.0186,12.9927,13.0013,134700.0
2004-04-13 11:00:00,15.05,15.07,15.05,15.05,180800.0,13.0013,13.0186,13.0013,13.0013,180800.0
2004-04-13 11:30:00,15.06,15.07,15.05,15.05,124300.0,13.01,13.0186,13.0013,13.0013,124300.0
2004-04-13 12:00:00,15.06,15.07,15.05,15.05,172800.0,13.01,13.0186,13.0013,13.0013,172800.0
2004-04-13 12:30:00,15.06,15.06,14.95,14.97,196000.0,13.01,13.01,12.9149,12.9322,196000.0
2004-04-13 13:00:00,14.96,15.02,14.96,14.98,215500.0,12.9236,12.9754,12.9236,12.9409,215500.0
2004-04-13 13:30:00,14.97,14.99,14.96,14.97,295100.0,12.9322,12.9495,12.9236,12.9322,295100.0
2004-04-13 14:00:00,14.98,14.98,14.94,14.94,186600.0,12.9409,12.9409,12.9063,12.9063,186600.0
2004-04-13 14:30:00,14.95,14.95,14.87,14.88,670100.0,12.9149,12.9149,12.8458,12.8545,670100.0
2004-04-13 15:00:00,14.88,14.9,14.86,14.88,644400.0,12.8545,12.8718,12.8372,12.8545,644400.0
2004-04-13 15:30:00,14.88,14.94,14.87,14.93,668800.0,12.8545,12.9063,12.8458,12.8977,668800.0
2004-04-14 09:30:00,14.82,15.03,14.8,15.01,227300.0,12.8026,12.9841,12.7854,12.9668,227300.0
2004-04-14 10:00:00,15.03,15.1,15.0,15.05,340300.0,12.9841,13.0445,12.9581,13.0013,340300.0
2004-04-14 10:30:00,15.04,15.09,15.01,15.04,209600.0,12.9927,13.0359,12.9668,12.9927,209600.0
2004-04-14 11:00:00,15.04,15.07,15.03,15.04,167600.0,12.9927,13.0186,12.9841,12.9927,167600.0
2004-04-14 11:30:00,15.04,15.06,15.01,15.05,150400.0,12.9927,13.01,12.9668,13.0013,150400.0
2004-04-14 12:00:00,15.05,15.06,15.03,15.06,125700.0,13.0013,13.01,12.9841,13.01,125700.0
2004-04-14 12:30:00,15.06,15.06,15.01,15.02,64700.0,13.01,13.01,12.9668,12.9754,64700.0
2004-04-14 13:00:00,15.02,15.02,14.92,14.95,159700.0,12.9754,12.9754,12.889,12.9149,159700.0
2004-04-14 13:30:00,14.94,15.0,14.94,15.0,106500.0,12.9063,12.9581,12.9063,12.9581,106500.0
2004-04-14 14:00:00,15.0,15.01,14.97,14.98,131600.0,12.9581,12.9668,12.9322,12.9409,131600.0
2004-04-14 14:30:00,14.97,15.01,14.94,15.0,208100.0,12.9322,12.9668,12.9063,12.9581,208100.0
2004-04-14 15:00:00,15.0,15.01,14.97,15.0,245200.0,12.9581,12.9668,12.9322,12.9581,245200.0
2004-04-14 15:30:00,14.98,15.05,14.96,15.05,475900.0,12.9409,13.0013,12.9236,13.0013,475900.0
2004-04-15 09:30:00,15.05,15.05,14.86,14.87,643900.0,13.0013,13.0013,12.8372,12.8458,643900.0
2004-04-15 10:00:00,14.87,14.94,14.82,14.83,548100.0,12.8458,12.9063,12.8026,12.8113,548100.0
2004-04-15 10:30:00,14.84,14.85,14.63,14.64,593500.0,12.8199,12.8286,12.6385,12.6471,593500.0
2004-04-15 11:00:00,14.65,14.78,14.64,14.67,330800.0,12.6558,12.7681,12.6471,12.6731,330800.0
2004-04-15 11:30:00,14.67,14.76,14.67,14.73,124600.0,12.6731,12.7508,12.6731,12.7249,124600.0
2004-04-15 12:00:00,14.73,14.75,14.66,14.67,328900.0,12.7249,12.7422,12.6644,12.6731,328900.0
2004-04-15 12:30:00,14.67,14.85,14.65,14.85,284200.0,12.6731,12.8286,12.6558,12.8286,284200.0
2004-04-15 13:00:00,14.85,14.94,14.83,14.87,264900.0,12.8286,12.9063,12.8113,12.8458,264900.0
2004-04-15 13:30:00,14.85,14.96,14.85,14.91,224400.0,12.8286,12.9236,12.8286,12.8804,224400.0
2004-04-15 14:00:00,14.91,15.0,14.9,14.9,293800.0,12.8804,12.9581,12.8718,12.8718,293800.0
2004-04-15 14:30:00,14.91,14.91,14.81,14.85,174800.0,12.8804,12.8804,12.794,12.8286,174800.0
2004-04-15 15:00:00,14.86,14.86,14.79,14.83,191600.0,12.8372,12.8372,12.7767,12.8113,191600.0
2004-04-15 15:30:00,14.83,14.9,14.81,14.83,353600.0,12.8113,12.8718,12.794,12.8113,353600.0
2004-04-16 09:30:00,14.75,14.83,14.67,14.68,485300.0,12.7422,12.8113,12.6731,12.6817,485300.0
2004-04-16 10:00:00,14.68,14.7,14.62,14.63,279600.0,12.6817,12.699,12.6299,12.6385,279600.0
2004-04-16 10:30:00,14.63,14.69,14.6,14.63,201800.0,12.6385,12.6903,12.6126,12.6385,201800.0
2004-04-16 11:00:00,14.63,14.68,14.6,14.61,216000.0,12.6385,12.6817,12.6126,12.6212,216000.0
2004-04-16 11:30:00,14.61,14.66,14.6,14.66,124900.0,12.6212,12.6644,12.6126,12.6644,124900.0
2004-04-16 12:00:00,14.66,14.72,14.64,14.71,151200.0,12.6644,12.7163,12.6471,12.7076,151200.0
2004-04-16 12:30:00,14.72,14.74,14.66,14.69,86100.0,12.7163,12.7335,12.6644,12.6903,86100.0
2004-04-16 13:00:00,14.68,14.71,14.68,14.68,49300.0,12.6817,12.7076,12.6817,12.6817,49300.0
2004-04-16 13:30:00,14.68,14.7,14.65,14.67,64000.0,12.6817,12.699,12.6558,12.6731,64000.0
2004-04-16 14:00:00,14.66,14.68,14.66,14.68,84100.0,12.6644,12.6817,12.6644,12.6817,84100.0
2004-04-16 14:30:00,14.68,14.7,14.65,14.65,132400.0,12.6817,12.699,12.6558,12.6558,132400.0
2004-04-16 15:00:00,14.65,14.73,14.61,14.65,184400.0,12.6558,12.7249,12.6212,12.6558,184400.0
2004-04-16 15:30:00,14.66,14.72,14.65,14.7,242700.0,12.6644,12.7163,12.6558,12.699,242700.0
2004-04-19 09:30:00,14.64,14.72,14.6,14.62,210700.0,12.6471,12.7163,12.6126,12.6299,210700.0
2004-04-19 10:00:00,14.62,14.63,14.6,14.63,162900.0,12.6299,12.6385,12.6126,12.6385,162900.0
2004-04-19 10:30:00,14.62,14.63,14.53,14.54,192000.0,12.6299,12.6385,12.5521,12.5608,192000.0
2004-04-19 11:00:00,14.55,14.64,14.54,14.6,154800.0,12.5694,12.6471,12.5608,12.6126,154800.0
2004-04-19 11:30:00,14.6,14.61,14.55,14.56,123100.0,12.6126,12.6212,12.5694,12.578,123100.0
2004-04-19 12:00:00,14.55,14.56,14.5,14.52,333000.0,12.5694,12.578,12.5262,12.5435,333000.0
2004-04-19 12:30:00,14.52,14.54,14.51,14.52,96100.0,12.5435,12.5608,12.5348,12.5435,96100.0
2004-04-19 13:00:00,14.51,14.52,14.5,14.52,94000.0,12.5348,12.5435,12.5262,12.5435,94000.0
2004-04-19 13:30:00,14.52,14.55,14.51,14.54,63000.0,12.5435,12.5694,12.5348,12.5608,63000.0
2004-04-19 14:00:00,14.54,14.56,14.51,14.53,74500.0,12.5608,12.578,12.5348,12.5521,74500.0
2004-04-19 14:30:00,14.53,14.54,14.51,14.52,53300.0,12.5521,12.5608,12.5348,12.5435,53300.0
2004-04-19 15:00:00,14.52,14.57,14.52,14.55,99200.0,12.5435,12.5867,12.5435,12.5694,99200.0
2004-04-19 15:30:00,14.55,14.57,14.51,14.53,306800.0,12.5694,12.5867,12.5348,12.5521,306800.0
2004-04-20 09:30:00,14.7,14.85,14.62,14.84,395900.0,12.699,12.8286,12.6299,12.8199,395900.0
2004-04-20 10:00:00,14.84,14.86,14.75,14.79,208000.0,12.8199,12.8372,12.7422,12.7767,208000.0
2004-04-20 10:30:00,14.78,14.81,14.74,14.75,373500.0,12.7681,12.794,12.7335,12.7422,373500.0
2004-04-20 11:00:00,14.75,14.8,14.66,14.68,203000.0,12.7422,12.7854,12.6644,12.6817,203000.0
2004-04-20 11:30:00,14.69,14.69,14.62,14.65,101800.0,12.6903,12.6903,12.6299,12.6558,101800.0
2004-04-20 12:00:00,14.65,14.68,14.63,14.68,121900.0,12.6558,12.6817,12.6385,12.6817,121900.0
2004-04-20 12:30:00,14.68,14.78,14.68,14.75,99700.0,12.6817,12.7681,12.6817,12.7422,99700.0
2004-04-20 13:00:00,14.74,14.74,14.7,14.73,72500.0,12.7335,12.7335,12.699,12.7249,72500.0
2004-04-20 13:30:00,14.73,14.76,14.73,14.74,52700.0,12.7249,12.7508,12.7249,12.7335,52700.0
2004-04-20 14:00:00,14.74,14.76,14.73,14.73,157800.0,12.7335,12.7508,12.7249,12.7249,157800.0
2004-04-20 14:30:00,14.74,14.76,14.66,14.68,167100.0,12.7335,12.7508,12.6644,12.6817,167100.0
2004-04-20 15:00:00,14.68,14.74,14.65,14.66,162200.0,12.6817,12.7335,12.6558,12.6644,162200.0
2004-04-20 15:30:00,14.66,14.67,14.53,14.54,346500.0,12.6644,12.6731,12.5521,12.5608,346500.0
2004-04-21 09:30:00,14.53,14.54,14.35,14.51,318400.0,12.5521,12.5608,12.3966,12.5348,318400.0
2004-04-21 10:00:00,14.5,14.77,14.5,14.74,341200.0,12.5262,12.7594,12.5262,12.7335,341200.0
2004-04-21 10:30:00,14.73,14.77,14.69,14.72,278600.0,12.7249,12.7594,12.6903,12.7163,278600.0
2004-04-21 11:00:00,14.72,14.75,14.7,14.73,141600.0,12.7163,12.7422,12.699,12.7249,141600.0
2004-04-21 11:30:00,14.72,14.76,14.7,14.75,522200.0,12.7163,12.7508,12.699,12.7422,522200.0
2004-04-21 12:00:00,14.73,14.79,14.68,14.78,297200.0,12.7249,12.7767,12.6817,12.7681,297200.0
2004-04-21 12:30:00,14.78,14.79,14.75,14.76,124100.0,12.7681,12.7767,12.7422,12.7508,124100.0
2004-04-21 13:00:00,14.77,14.79,14.76,14.77,105200.0,12.7594,12.7767,12.7508,12.7594,105200.0
2004-04-21 13:30:00,14.76,14.8,14.76,14.79,185000.0,12.7508,12.7854,12.7508,12.7767,185000.0
2004-04-21 14:00:00,14.79,14.8,14.75,14.76,189200.0,12.7767,12.7854,12.7422,12.7508,189200.0
2004-04-21 14:30:00,14.76,14.85,14.76,14.78,211200.0,12.7508,12.8286,12.7508,12.7681,211200.0
2004-04-21 15:00:00,14.78,14.82,14.74,14.77,323800.0,12.7681,12.8026,12.7335,12.7594,323800.0
2004-04-21 15:30:00,14.77,14.78,14.74,14.75,483900.0,12.7594,12.7681,12.7335,12.7422,483900.0
2004-04-22 09:30:00,14.8,14.88,14.79,14.83,487800.0,12.7854,12.8545,12.7767,12.8113,487800.0
2004-04-22 10:00:00,14.83,15.01,14.82,14.92,566400.0,12.8113,12.9668,12.8026,12.889,566400.0
2004-04-22 10:30:00,14.93,15.04,14.92,15.03,439000.0,12.8977,12.9927,12.889,12.9841,439000.0
2004-04-22 11:00:00,15.04,15.3,15.03,15.26,565500.0,12.9927,13.2173,12.9841,13.1827,565500.0
2004-04-22 11:30:00,15.26,15.28,15.2,15.25,368000.0,13.1827,13.2,13.1309,13.1741,368000.0
2004-04-22 12:00:00,15.25,15.28,15.24,15.24,339700.0,13.1741,13.2,13.1655,13.1655,339700.0
2004-04-22 12:30:00,15.26,15.26,15.15,15.16,381600.0,13.1827,13.1827,13.0877,13.0964,381600.0
2004-04-22 13:00:00,15.16,15.17,15.11,15.15,493600.0,13.0964,13.105,13.0532,13.0877,493600.0
2004-04-22 13:30:00,15.15,15.22,15.13,15.16,878200.0,13.0877,13.1482,13.0704,13.0964,878200.0
2004-04-22 14:00:00,15.16,15.16,15.12,15.15,359000.0,13.0964,13.0964,13.0618,13.0877,359000.0
2004-04-22 14:30:00,15.14,15.2,15.1,15.19,220800.0,13.0791,13.1309,13.0445,13.1223,220800.0
2004-04-22 15:00:00,15.19,15.22,15.15,15.22,317500.0,13.1223,13.1482,13.0877,13.1482,317500.0
2004-04-22 15:30:00,15.22,15.22,15.18,15.21,390200.0,13.1482,13.1482,13.1136,13.1396,390200.0
2004-04-23 09:30:00,15.18,15.23,15.11,15.15,375000.0,13.1136,13.1568,13.0532,13.0877,375000.0
2004-04-23 10:00:00,15.16,15.16,15.02,15.05,240200.0,13.0964,13.0964,12.9754,13.0013,240200.0
2004-04-23 10:30:00,15.04,15.07,14.95,14.97,374000.0,12.9927,13.0186,12.9149,12.9322,374000.0
2004-04-23 11:00:00,14.97,15.03,14.97,14.99,237100.0,12.9322,12.9841,12.9322,12.9495,237100.0
2004-04-23 11:30:00,14.99,15.0,14.94,15.0,147100.0,12.9495,12.9581,12.9063,12.9581,147100.0
2004-04-23 12:00:00,15.0,15.0,14.97,15.0,167600.0,12.9581,12.9581,12.9322,12.9581,167600.0
2004-04-23 12:30:00,15.0,15.06,14.99,15.04,111200.0,12.9581,13.01,12.9495,12.9927,111200.0
2004-04-23 13:00:00,15.05,15.05,14.97,14.98,88100.0,13.0013,13.0013,12.9322,12.9409,88100.0
2004-04-23 13:30:00,14.98,15.0,14.97,14.99,182900.0,12.9409,12.9581,12.9322,12.9495,182900.0
2004-04-23 14:00:00,14.99,15.01,14.97,15.01,329100.0,12.9495,12.9668,12.9322,12.9668,329100.0
2004-04-23 14:30:00,15.01,15.07,14.99,15.02,290600.0,12.9668,13.0186,12.9495,12.9754,290600.0
2004-04-23 15:00:00,15.01,15.02,14.99,15.0,192800.0,12.9668,12.9754,12.9495,12.9581,192800.0
2004-04-23 15:30:00,15.0,15.0,14.98,15.0,264500.0,12.9581,12.9581,12.9409,12.9581,264500.0
2004-04-26 09:30:00,14.99,15.05,14.94,14.95,291800.0,12.9495,13.0013,12.9063,12.9149,291800.0
2004-04-26 10:00:00,14.95,14.95,14.8,14.8,215900.0,12.9149,12.9149,12.7854,12.7854,215900.0
2004-04-26 10:30:00,14.8,14.81,14.7,14.7,311100.0,12.7854,12.794,12.699,12.699,311100.0
2004-04-26 11:00:00,14.7,14.82,14.7,14.82,147600.0,12.699,12.8026,12.699,12.8026,147600.0
2004-04-26 11:30:00,14.81,14.91,14.81,14.9,189100.0,12.794,12.8804,12.794,12.8718,189100.0
2004-04-26 12:00:00,14.92,14.94,14.84,14.85,143900.0,12.889,12.9063,12.8199,12.8286,143900.0
2004-04-26 12:30:00,14.85,14.87,14.84,14.85,105100.0,12.8286,12.8458,12.8199,12.8286,105100.0
2004-04-26 13:00:00,14.86,14.9,14.82,14.87,107800.0,12.8372,12.8718,12.8026,12.8458,107800.0
2004-04-26 13:30:00,14.86,14.87,14.79,14.8,372800.0,12.8372,12.8458,12.7767,12.7854,372800.0
2004-04-26 14:00:00,14.8,14.8,14.68,14.69,141400.0,12.7854,12.7854,12.6817,12.6903,141400.0
2004-04-26 14:30:00,14.69,14.73,14.67,14.68,110500.0,12.6903,12.7249,12.6731,12.6817,110500.0
2004-04-26 15:00:00,14.68,14.71,14.64,14.7,366300.0,12.6817,12.7076,12.6471,12.699,366300.0
2004-04-26 15:30:00,14.71,14.75,14.68,14.73,447300.0,12.7076,12.7422,12.6817,12.7249,447300.0
2004-04-27 09:30:00,14.9,14.97,14.8,14.89,1495500.0,12.8718,12.9322,12.7854,12.8631,1495500.0
2004-04-27 10:00:00,14.9,14.97,14.89,14.89,396300.0,12.8718,12.9322,12.8631,12.8631,396300.0
2004-04-27 10:30:00,14.9,14.9,14.83,14.86,219800.0,12.8718,12.8718,12.8113,12.8372,219800.0
2004-04-27 11:00:00,14.85,14.87,14.81,14.86,349000.0,12.8286,12.8458,12.794,12.8372,349000.0
2004-04-27 11:30:00,14.86,14.9,14.81,14.9,239200.0,12.8372,12.8718,12.794,12.8718,239200.0
2004-04-27 12:00:00,14.9,14.91,14.86,14.88,181300.0,12.8718,12.8804,12.8372,12.8545,181300.0
2004-04-27 12:30:00,14.88,14.9,14.86,14.88,135900.0,12.8545,12.8718,12.8372,12.8545,135900.0
2004-04-27 13:00:00,14.87,14.89,14.84,14.84,95000.0,12.8458,12.8631,12.8199,12.8199,95000.0
2004-04-27 13:30:00,14.85,14.87,14.84,14.86,130300.0,12.8286,12.8458,12.8199,12.8372,130300.0
2004-04-27 14:00:00,14.85,14.86,14.79,14.79,70000.0,12.8286,12.8372,12.7767,12.7767,70000.0
2004-04-27 14:30:00,14.79,14.83,14.68,14.77,239300.0,12.7767,12.8113,12.6817,12.7594,239300.0
2004-04-27 15:00:00,14.77,14.8,14.76,14.77,273200.0,12.7594,12.7854,12.7508,12.7594,273200.0
2004-04-27 15:30:00,14.77,14.8,14.71,14.78,236800.0,12.7594,12.7854,12.7076,12.7681,236800.0
2004-04-28 09:30:00,14.84,14.87,14.68,14.8,259500.0,12.8199,12.8458,12.6817,12.7854,259500.0
2004-04-28 10:00:00,14.8,14.9,14.78,14.84,192600.0,12.7854,12.8718,12.7681,12.8199,192600.0
2004-04-28 10:30:00,14.86,14.93,14.82,14.91,209300.0,12.8372,12.8977,12.8026,12.8804,209300.0
2004-04-28 11:00:00,14.91,14.94,14.78,14.79,156000.0,12.8804,12.9063,12.7681,12.7767,156000.0
2004-04-28 11:30:00,14.79,14.82,14.74,14.78,141500.0,12.7767,12.8026,12.7335,12.7681,141500.0
2004-04-28 12:00:00,14.79,14.8,14.75,14.76,67400.0,12.7767,12.7854,12.7422,12.7508,67400.0
2004-04-28 12:30:00,14.76,14.8,14.75,14.8,75300.0,12.7508,12.7854,12.7422,12.7854,75300.0
2004-04-28 13:00:00,14.79,14.8,14.75,14.77,83200.0,12.7767,12.7854,12.7422,12.7594,83200.0
2004-04-28 13:30:00,14.77,14.79,14.73,14.78,132300.0,12.7594,12.7767,12.7249,12.7681,132300.0
2004-04-28 14:00:00,14.78,14.84,14.77,14.83,113900.0,12.7681,12.8199,12.7594,12.8113,113900.0
2004-04-28 14:30:00,14.83,14.85,14.76,14.77,221200.0,12.8113,12.8286,12.7508,12.7594,221200.0
2004-04-28 15:00:00,14.79,14.8,14.74,14.74,305200.0,12.7767,12.7854,12.7335,12.7335,305200.0
2004-04-28 15:30:00,14.74,14.75,14.65,14.66,377500.0,12.7335,12.7422,12.6558,12.6644,377500.0
2004-04-29 09:30:00,14.63,14.73,14.54,14.6,161800.0,12.6385,12.7249,12.5608,12.6126,161800.0
2004-04-29 10:00:00,14.6,14.67,14.57,14.64,140700.0,12.6126,12.6731,12.5867,12.6471,140700.0
2004-04-29 10:30:00,14.64,14.64,14.58,14.61,108900.0,12.6471,12.6471,12.5953,12.6212,108900.0
2004-04-29 11:00:00,14.62,14.64,14.55,14.61,119800.0,12.6299,12.6471,12.5694,12.6212,119800.0
2004-04-29 11:30:00,14.6,14.6,14.52,14.56,79600.0,12.6126,12.6126,12.5435,12.578,79600.0
2004-04-29 12:00:00,14.56,14.57,14.5,14.51,110900.0,12.578,12.5867,12.5262,12.5348,110900.0
2004-04-29 12:30:00,14.5,14.5,14.4,14.42,141700.0,12.5262,12.5262,12.4398,12.4571,141700.0
2004-04-29 13:00:00,14.43,14.45,14.35,14.37,112300.0,12.4657,12.483,12.3966,12.4139,112300.0
2004-04-29 13:30:00,14.37,14.41,14.36,14.36,152800.0,12.4139,12.4485,12.4053,12.4053,152800.0
2004-04-29 14:00:00,14.36,14.43,14.32,14.34,164700.0,12.4053,12.4657,12.3707,12.388,164700.0
2004-04-29 14:30:00,14.34,14.35,14.28,14.32,130700.0,12.388,12.3966,12.3362,12.3707,130700.0
2004-04-29 15:00:00,14.31,14.31,14.25,14.27,421000.0,12.3621,12.3621,12.3102,12.3275,421000.0
2004-04-29 15:30:00,14.27,14.39,14.26,14.36,492000.0,12.3275,12.4312,12.3189,12.4053,492000.0
2004-04-30 09:30:00,14.32,14.54,14.3,14.33,211200.0,12.3707,12.5608,12.3534,12.3793,211200.0
2004-04-30 10:00:00,14.33,14.4,14.26,14.3,159100.0,12.3793,12.4398,12.3189,12.3534,159100.0
2004-04-30 10:30:00,14.3,14.47,14.27,14.4,122200.0,12.3534,12.5003,12.3275,12.4398,122200.0
2004-04-30 11:00:00,14.41,14.45,14.37,14.4,82200.0,12.4485,12.483,12.4139,12.4398,82200.0
2004-04-30 11:30:00,14.4,14.4,14.33,14.36,84700.0,12.4398,12.4398,12.3793,12.4053,84700.0
2004-04-30 12:00:00,14.36,14.42,14.3,14.33,220100.0,12.4053,12.4571,12.3534,12.3793,220100.0
2004-04-30 12:30:00,14.32,14.36,14.27,14.33,99500.0,12.3707,12.4053,12.3275,12.3793,99500.0
2004-04-30 13:00:00,14.32,14.38,14.3,14.34,102000.0,12.3707,12.4225,12.3534,12.388,102000.0
2004-04-30 13:30:00,14.33,14.42,14.33,14.39,74700.0,12.3793,12.4571,12.3793,12.4312,74700.0
2004-04-30 14:00:00,14.39,14.4,14.31,14.32,84400.0,12.4312,12.4398,12.3621,12.3707,84400.0
2004-04-30 14:30:00,14.32,14.4,14.31,14.33,123900.0,12.3707,12.4398,12.3621,12.3793,123900.0
2004-04-30 15:00:00,14.33,14.34,14.24,14.25,336200.0,12.3793,12.388,12.3016,12.3102,336200.0
2004-04-30 15:30:00,14.25,14.37,14.25,14.27,308700.0,12.3102,12.4139,12.3102,12.3275,308700.0
2004-05-03 09:30:00,14.25,14.34,14.24,14.26,279000.0,12.3102,12.388,12.3016,12.3189,279000.0
2004-05-03 10:00:00,14.26,14.27,14.0,14.15,449100.0,12.3189,12.3275,12.0943,12.2238,449100.0
2004-05-03 10:30:00,14.15,14.4,14.13,14.31,355900.0,12.2238,12.4398,12.2066,12.3621,355900.0
2004-05-03 11:00:00,14.33,14.47,14.32,14.44,173700.0,12.3793,12.5003,12.3707,12.4744,173700.0
2004-05-03 11:30:00,14.44,14.48,14.39,14.39,117600.0,12.4744,12.5089,12.4312,12.4312,117600.0
2004-05-03 12:00:00,14.39,14.4,14.25,14.3,79300.0,12.4312,12.4398,12.3102,12.3534,79300.0
2004-05-03 12:30:00,14.29,14.3,14.23,14.26,107100.0,12.3448,12.3534,12.293,12.3189,107100.0
2004-05-03 13:00:00,14.26,14.27,14.21,14.22,76400.0,12.3189,12.3275,12.2757,12.2843,76400.0
2004-05-03 13:30:00,14.23,14.29,14.21,14.27,100400.0,12.293,12.3448,12.2757,12.3275,100400.0
2004-05-03 14:00:00,14.27,14.34,14.25,14.32,135600.0,12.3275,12.388,12.3102,12.3707,135600.0
2004-05-03 14:30:00,14.33,14.36,14.29,14.35,333100.0,12.3793,12.4053,12.3448,12.3966,333100.0
2004-05-03 15:00:00,14.35,14.38,14.33,14.33,211500.0,12.3966,12.4225,12.3793,12.3793,211500.0
2004-05-03 15:30:00,14.33,14.41,14.33,14.41,384600.0,12.3793,12.4485,12.3793,12.4485,384600.0
2004-05-04 09:30:00,14.6,14.62,14.37,14.48,560100.0,12.6126,12.6299,12.4139,12.5089,560100.0
2004-05-04 10:00:00,14.48,14.52,14.45,14.48,323000.0,12.5089,12.5435,12.483,12.5089,323000.0
2004-05-04 10:30:00,14.47,14.53,14.47,14.5,226700.0,12.5003,12.5521,12.5003,12.5262,226700.0
2004-05-04 11:00:00,14.51,14.55,14.47,14.55,328200.0,12.5348,12.5694,12.5003,12.5694,328200.0
2004-05-04 11:30:00,14.55,14.6,14.51,14.51,308600.0,12.5694,12.6126,12.5348,12.5348,308600.0
2004-05-04 12:00:00,14.51,14.55,14.47,14.47,178600.0,12.5348,12.5694,12.5003,12.5003,178600.0
2004-05-04 12:30:00,14.47,14.5,14.45,14.45,103000.0,12.5003,12.5262,12.483,12.483,103000.0
2004-05-04 13:00:00,14.45,14.51,14.45,14.49,127100.0,12.483,12.5348,12.483,12.5176,127100.0
2004-05-04 13:30:00,14.49,14.51,14.46,14.47,129300.0,12.5176,12.5348,12.4916,12.5003,129300.0
2004-05-04 14:00:00,14.46,14.54,14.39,14.49,218200.0,12.4916,12.5608,12.4312,12.5176,218200.0
2004-05-04 14:30:00,14.5,14.57,14.44,14.55,246900.0,12.5262,12.5867,12.4744,12.5694,246900.0
2004-05-04 15:00:00,14.55,14.56,14.44,14.46,234300.0,12.5694,12.578,12.4744,12.4916,234300.0
2004-05-04 15:30:00,14.45,14.51,14.41,14.5,515100.0,12.483,12.5348,12.4485,12.5262,515100.0
2004-05-05 09:30:00,14.39,14.46,14.32,14.39,239200.0,12.4312,12.4916,12.3707,12.4312,239200.0
2004-05-05 10:00:00,14.43,14.48,14.36,14.41,217700.0,12.4657,12.5089,12.4053,12.4485,217700.0
2004-05-05 10:30:00,14.39,14.45,14.36,14.37,145800.0,12.4312,12.483,12.4053,12.4139,145800.0
2004-05-05 11:00:00,14.38,14.41,14.35,14.36,149500.0,12.4225,12.4485,12.3966,12.4053,149500.0
2004-05-05 11:30:00,14.36,14.39,14.35,14.38,130000.0,12.4053,12.4312,12.3966,12.4225,130000.0
2004-05-05 12:00:00,14.38,14.39,14.36,14.39,100700.0,12.4225,12.4312,12.4053,12.4312,100700.0
2004-05-05 12:30:00,14.4,14.4,14.33,14.35,114100.0,12.4398,12.4398,12.3793,12.3966,114100.0
2004-05-05 13:00:00,14.35,14.41,14.35,14.41,69600.0,12.3966,12.4485,12.3966,12.4485,69600.0
2004-05-05 13:30:00,14.4,14.58,14.38,14.57,254400.0,12.4398,12.5953,12.4225,12.5867,254400.0
2004-05-05 14:00:00,14.57,14.6,14.51,14.51,120300.0,12.5867,12.6126,12.5348,12.5348,120300.0
2004-05-05 14:30:00,14.51,14.55,14.37,14.46,169500.0,12.5348,12.5694,12.4139,12.4916,169500.0
2004-05-05 15:00:00,14.46,14.49,14.42,14.46,122000.0,12.4916,12.5176,12.4571,12.4916,122000.0
2004-05-05 15:30:00,14.46,14.49,14.42,14.45,408900.0,12.4916,12.5176,12.4571,12.483,408900.0
2004-05-06 09:30:00,14.34,14.34,14.21,14.25,263700.0,12.388,12.388,12.2757,12.3102,263700.0
2004-05-06 10:00:00,14.25,14.29,14.17,14.22,184100.0,12.3102,12.3448,12.2411,12.2843,184100.0
2004-05-06 10:30:00,14.24,14.24,14.15,14.16,276200.0,12.3016,12.3016,12.2238,12.2325,276200.0
2004-05-06 11:00:00,14.16,14.19,14.14,14.17,152200.0,12.2325,12.2584,12.2152,12.2411,152200.0
2004-05-06 11:30:00,14.18,14.25,14.17,14.22,175100.0,12.2498,12.3102,12.2411,12.2843,175100.0
2004-05-06 12:00:00,14.23,14.25,14.16,14.2,109400.0,12.293,12.3102,12.2325,12.267,109400.0
2004-05-06 12:30:00,14.2,14.23,14.14,14.23,126100.0,12.267,12.293,12.2152,12.293,126100.0
2004-05-06 13:00:00,14.22,14.24,14.19,14.24,95400.0,12.2843,12.3016,12.2584,12.3016,95400.0
2004-05-06 13:30:00,14.24,14.26,14.2,14.25,168200.0,12.3016,12.3189,12.267,12.3102,168200.0
2004-05-06 14:00:00,14.25,14.26,14.2,14.25,125000.0,12.3102,12.3189,12.267,12.3102,125000.0
2004-05-06 14:30:00,14.25,14.27,14.23,14.27,119700.0,12.3102,12.3275,12.293,12.3275,119700.0
2004-05-06 15:00:00,14.27,14.29,14.25,14.26,141700.0,12.3275,12.3448,12.3102,12.3189,141700.0
2004-05-06 15:30:00,14.27,14.34,14.25,14.27,428300.0,12.3275,12.388,12.3102,12.3275,428300.0
2004-05-07 09:30:00,14.21,14.41,14.21,14.29,172800.0,12.2757,12.4485,12.2757,12.3448,172800.0
2004-05-07 10:00:00,14.28,14.3,14.17,14.25,313300.0,12.3362,12.3534,12.2411,12.3102,313300.0
2004-05-07 10:30:00,14.25,14.26,14.17,14.2,94400.0,12.3102,12.3189,12.2411,12.267,94400.0
2004-05-07 11:00:00,14.2,14.21,14.17,14.19,102300.0,12.267,12.2757,12.2411,12.2584,102300.0
2004-05-07 11:30:00,14.2,14.22,14.17,14.2,102500.0,12.267,12.2843,12.2411,12.267,102500.0
2004-05-07 12:00:00,14.19,14.28,14.18,14.27,151700.0,12.2584,12.3362,12.2498,12.3275,151700.0
2004-05-07 12:30:00,14.27,14.3,14.26,14.26,146300.0,12.3275,12.3534,12.3189,12.3189,146300.0
2004-05-07 13:00:00,14.26,14.27,14.25,14.26,38000.0,12.3189,12.3275,12.3102,12.3189,38000.0
2004-05-07 13:30:00,14.25,14.26,14.18,14.2,137700.0,12.3102,12.3189,12.2498,12.267,137700.0
2004-05-07 14:00:00,14.19,14.2,14.07,14.12,146000.0,12.2584,12.267,12.1547,12.1979,146000.0
2004-05-07 14:30:00,14.12,14.15,14.1,14.12,185100.0,12.1979,12.2238,12.1807,12.1979,185100.0
2004-05-07 15:00:00,14.12,14.13,14.01,14.01,273400.0,12.1979,12.2066,12.1029,12.1029,273400.0
2004-05-07 15:30:00,14.01,14.06,14.0,14.0,365500.0,12.1029,12.1461,12.0943,12.0943,365500.0
2004-05-10 09:30:00,14.01,14.15,13.89,13.97,393900.0,12.1029,12.2238,11.9992,12.0683,393900.0
2004-05-10 10:00:00,13.95,13.95,13.65,13.83,459000.0,12.0511,12.0511,11.7919,11.9474,459000.0
2004-05-10 10:30:00,13.83,13.83,13.65,13.73,333400.0,11.9474,11.9474,11.7919,11.861,333400.0
2004-05-10 11:00:00,13.72,13.75,13.66,13.72,401000.0,11.8524,11.8783,11.8005,11.8524,401000.0
2004-05-10 11:30:00,13.72,13.89,13.7,13.85,189900.0,11.8524,11.9992,11.8351,11.9647,189900.0
2004-05-10 12:00:00,13.85,13.92,13.8,13.84,157200.0,11.9647,12.0252,11.9215,11.956,157200.0
2004-05-10 12:30:00,13.84,13.9,13.82,13.9,209000.0,11.956,12.0079,11.9388,12.0079,209000.0
2004-05-10 13:00:00,13.9,14.06,13.89,13.95,135900.0,12.0079,12.1461,11.9992,12.0511,135900.0
2004-05-10 13:30:00,13.95,13.97,13.9,13.92,138900.0,12.0511,12.0683,12.0079,12.0252,138900.0
2004-05-10 14:00:00,13.9,13.94,13.89,13.91,217000.0,12.0079,12.0424,11.9992,12.0165,217000.0
2004-05-10 14:30:00,13.91,13.92,13.86,13.88,122700.0,12.0165,12.0252,11.9733,11.9906,122700.0
2004-05-10 15:00:00,13.88,13.92,13.81,13.84,246800.0,11.9906,12.0252,11.9301,11.956,246800.0
2004-05-10 15:30:00,13.83,13.96,13.76,13.89,523900.0,11.9474,12.0597,11.8869,11.9992,523900.0
2004-05-11 09:30:00,13.9,14.09,13.9,14.03,342100.0,12.0079,12.172,12.0079,12.1202,342100.0
2004-05-11 10:00:00,14.01,14.16,13.97,13.99,371200.0,12.1029,12.2325,12.0683,12.0856,371200.0
2004-05-11 10:30:00,13.98,14.04,13.97,14.01,187400.0,12.077,12.1288,12.0683,12.1029,187400.0
2004-05-11 11:00:00,14.01,14.04,13.99,14.0,149400.0,12.1029,12.1288,12.0856,12.0943,149400.0
2004-05-11 11:30:00,14.0,14.0,13.93,13.94,224600.0,12.0943,12.0943,12.0338,12.0424,224600.0
2004-05-11 12:00:00,13.94,14.04,13.93,14.04,171900.0,12.0424,12.1288,12.0338,12.1288,171900.0
2004-05-11 12:30:00,14.03,14.05,14.0,14.04,155600.0,12.1202,12.1375,12.0943,12.1288,155600.0
2004-05-11 13:00:00,14.04,14.05,13.96,13.99,58200.0,12.1288,12.1375,12.0597,12.0856,58200.0
2004-05-11 13:30:00,13.99,13.99,13.88,13.91,143400.0,12.0856,12.0856,11.9906,12.0165,143400.0
2004-05-11 14:00:00,13.91,13.96,13.88,13.92,150000.0,12.0165,12.0597,11.9906,12.0252,150000.0
2004-05-11 14:30:00,13.92,13.94,13.9,13.91,97400.0,12.0252,12.0424,12.0079,12.0165,97400.0
2004-05-11 15:00:00,13.91,13.96,13.88,13.9,174600.0,12.0165,12.0597,11.9906,12.0079,174600.0
2004-05-11 15:30:00,13.91,13.97,13.85,13.92,361600.0,12.0165,12.0683,11.9647,12.0252,361600.0
2004-05-12 09:30:00,13.92,13.97,13.9,13.94,189300.0,12.0252,12.0683,12.0079,12.0424,189300.0
2004-05-12 10:00:00,13.95,13.95,13.82,13.83,197100.0,12.0511,12.0511,11.9388,11.9474,197100.0
2004-05-12 10:30:00,13.84,13.87,13.79,13.79,112700.0,11.956,11.982,11.9129,11.9129,112700.0
2004-05-12 11:00:00,13.79,13.79,13.65,13.65,154600.0,11.9129,11.9129,11.7919,11.7919,154600.0
2004-05-12 11:30:00,13.66,13.69,13.57,13.57,233400.0,11.8005,11.8265,11.7228,11.7228,233400.0
2004-05-12 12:00:00,13.59,13.7,13.56,13.69,169100.0,11.7401,11.8351,11.7142,11.8265,169100.0
2004-05-12 12:30:00,13.68,13.74,13.67,13.7,53800.0,11.8178,11.8697,11.8092,11.8351,53800.0
2004-05-12 13:00:00,13.7,13.74,13.68,13.72,79000.0,11.8351,11.8697,11.8178,11.8524,79000.0
2004-05-12 13:30:00,13.72,13.72,13.62,13.66,178400.0,11.8524,11.8524,11.766,11.8005,178400.0
2004-05-12 14:00:00,13.66,13.72,13.65,13.7,82400.0,11.8005,11.8524,11.7919,11.8351,82400.0
2004-05-12 14:30:00,13.68,13.79,13.66,13.74,232900.0,11.8178,11.9129,11.8005,11.8697,232900.0
2004-05-12 15:00:00,13.74,13.93,13.73,13.83,248000.0,11.8697,12.0338,11.861,11.9474,248000.0
2004-05-12 15:30:00,13.82,13.96,13.77,13.94,306000.0,11.9388,12.0597,11.8956,12.0424,306000.0
2004-05-13 09:30:00,14.04,14.06,13.9,14.06,198100.0,12.1288,12.1461,12.0079,12.1461,198100.0
2004-05-13 10:00:00,14.06,14.11,13.95,14.08,135500.0,12.1461,12.1893,12.0511,12.1634,135500.0
2004-05-13 10:30:00,14.07,14.12,13.98,14.1,130300.0,12.1547,12.1979,12.077,12.1807,130300.0
2004-05-13 11:00:00,14.1,14.12,14.0,14.04,232600.0,12.1807,12.1979,12.0943,12.1288,232600.0
2004-05-13 11:30:00,14.04,14.1,14.0,14.1,103300.0,12.1288,12.1807,12.0943,12.1807,103300.0
2004-05-13 12:00:00,14.11,14.18,14.08,14.14,306000.0,12.1893,12.2498,12.1634,12.2152,306000.0
2004-05-13 12:30:00,14.15,14.17,14.1,14.15,116700.0,12.2238,12.2411,12.1807,12.2238,116700.0
2004-05-13 13:00:00,14.14,14.16,14.12,14.12,111200.0,12.2152,12.2325,12.1979,12.1979,111200.0
2004-05-13 13:30:00,14.11,14.12,14.03,14.06,98000.0,12.1893,12.1979,12.1202,12.1461,98000.0
2004-05-13 14:00:00,14.06,14.07,13.98,14.02,162900.0,12.1461,12.1547,12.077,12.1115,162900.0
2004-05-13 14:30:00,14.02,14.04,14.0,14.03,190900.0,12.1115,12.1288,12.0943,12.1202,190900.0
2004-05-13 15:00:00,14.03,14.1,14.02,14.03,154200.0,12.1202,12.1807,12.1115,12.1202,154200.0
2004-05-13 15:30:00,14.03,14.09,13.99,14.04,313000.0,12.1202,12.172,12.0856,12.1288,313000.0
2004-05-14 09:30:00,13.99,14.14,13.99,14.03,305900.0,12.0856,12.2152,12.0856,12.1202,305900.0
2004-05-14 10:00:00,14.03,14.12,14.03,14.09,429400.0,12.1202,12.1979,12.1202,12.172,429400.0
2004-05-14 10:30:00,14.09,14.15,14.05,14.15,420000.0,12.172,12.2238,12.1375,12.2238,420000.0
2004-05-14 11:00:00,14.15,14.16,14.1,14.11,287700.0,12.2238,12.2325,12.1807,12.1893,287700.0
2004-05-14 11:30:00,14.11,14.17,14.07,14.17,244300.0,12.1893,12.2411,12.1547,12.2411,244300.0
2004-05-14 12:00:00,14.17,14.22,14.09,14.21,174100.0,12.2411,12.2843,12.172,12.2757,174100.0
2004-05-14 12:30:00,14.21,14.32,14.15,14.29,499300.0,12.2757,12.3707,12.2238,12.3448,499300.0
2004-05-14 13:00:00,14.29,14.37,14.28,14.37,152600.0,12.3448,12.4139,12.3362,12.4139,152600.0
2004-05-14 13:30:00,14.37,14.4,14.35,14.37,198200.0,12.4139,12.4398,12.3966,12.4139,198200.0
2004-05-14 14:00:00,14.36,14.42,14.36,14.42,256600.0,12.4053,12.4571,12.4053,12.4571,256600.0
2004-05-14 14:30:00,14.41,14.42,14.38,14.42,243600.0,12.4485,12.4571,12.4225,12.4571,243600.0
2004-05-14 15:00:00,14.42,14.43,14.39,14.39,409000.0,12.4571,12.4657,12.4312,12.4312,409000.0
2004-05-14 15:30:00,14.39,14.4,14.3,14.32,271800.0,12.4312,12.4398,12.3534,12.3707,271800.0
2004-05-17 09:30:00,14.15,14.26,14.05,14.25,417200.0,12.2238,12.3189,12.1375,12.3102,417200.0
2004-05-17 10:00:00,14.26,14.26,14.16,14.21,388000.0,12.3189,12.3189,12.2325,12.2757,388000.0
2004-05-17 10:30:00,14.22,14.25,14.18,14.2,219600.0,12.2843,12.3102,12.2498,12.267,219600.0
2004-05-17 11:00:00,14.2,14.25,14.17,14.21,194000.0,12.267,12.3102,12.2411,12.2757,194000.0
2004-05-17 11:30:00,14.21,14.25,14.19,14.22,120600.0,12.2757,12.3102,12.2584,12.2843,120600.0
2004-05-17 12:00:00,14.22,14.23,14.2,14.21,85100.0,12.2843,12.293,12.267,12.2757,85100.0
2004-05-17 12:30:00,14.22,14.26,14.2,14.22,273300.0,12.2843,12.3189,12.267,12.2843,273300.0
2004-05-17 13:00:00,14.23,14.28,14.22,14.26,124100.0,12.293,12.3362,12.2843,12.3189,124100.0
2004-05-17 13:30:00,14.26,14.27,14.21,14.23,165800.0,12.3189,12.3275,12.2757,12.293,165800.0
2004-05-17 14:00:00,14.22,14.33,14.22,14.32,272300.0,12.2843,12.3793,12.2843,12.3707,272300.0
2004-05-17 14:30:00,14.32,14.39,14.3,14.38,272600.0,12.3707,12.4312,12.3534,12.4225,272600.0
2004-05-17 15:00:00,14.37,14.43,14.36,14.37,312100.0,12.4139,12.4657,12.4053,12.4139,312100.0
2004-05-17 15:30:00,14.37,14.37,14.25,14.3,385200.0,12.4139,12.4139,12.3102,12.3534,385200.0
2004-05-18 09:30:00,14.4,14.5,14.38,14.5,277000.0,12.4398,12.5262,12.4225,12.5262,277000.0
2004-05-18 10:00:00,14.5,14.57,14.48,14.52,291600.0,12.5262,12.5867,12.5089,12.5435,291600.0
2004-05-18 10:30:00,14.52,15.59,14.51,14.62,261400.0,12.5435,13.4678,12.5348,12.6299,261400.0
2004-05-18 11:00:00,14.63,14.66,14.42,14.61,217000.0,12.6385,12.6644,12.4571,12.6212,217000.0
2004-05-18 11:30:00,14.61,14.61,14.55,14.56,153000.0,12.6212,12.6212,12.5694,12.578,153000.0
2004-05-18 12:00:00,14.57,14.63,14.55,14.62,91500.0,12.5867,12.6385,12.5694,12.6299,91500.0
2004-05-18 12:30:00,14.62,14.84,14.61,14.83,317900.0,12.6299,12.8199,12.6212,12.8113,317900.0
2004-05-18 13:00:00,14.84,14.85,14.71,14.75,160000.0,12.8199,12.8286,12.7076,12.7422,160000.0
2004-05-18 13:30:00,14.75,14.76,14.75,14.75,175200.0,12.7422,12.7508,12.7422,12.7422,175200.0
2004-05-18 14:00:00,14.75,14.82,14.7,14.79,235600.0,12.7422,12.8026,12.699,12.7767,235600.0
2004-05-18 14:30:00,14.8,14.84,14.72,14.81,300600.0,12.7854,12.8199,12.7163,12.794,300600.0
2004-05-18 15:00:00,14.81,14.87,14.8,14.86,590400.0,12.794,12.8458,12.7854,12.8372,590400.0
2004-05-18 15:30:00,14.86,14.9,14.84,14.89,532900.0,12.8372,12.8718,12.8199,12.8631,532900.0
2004-05-19 09:30:00,15.0,15.13,14.91,15.13,699500.0,12.9581,13.0704,12.8804,13.0704,699500.0
2004-05-19 10:00:00,15.14,15.25,15.09,15.18,567600.0,13.0791,13.1741,13.0359,13.1136,567600.0
2004-05-19 10:30:00,15.18,15.2,14.99,15.04,365100.0,13.1136,13.1309,12.9495,12.9927,365100.0
2004-05-19 11:00:00,15.04,15.13,14.99,15.09,152800.0,12.9927,13.0704,12.9495,13.0359,152800.0
2004-05-19 11:30:00,15.09,15.1,14.98,14.99,131900.0,13.0359,13.0445,12.9409,12.9495,131900.0
2004-05-19 12:00:00,14.99,15.02,14.98,15.01,121100.0,12.9495,12.9754,12.9409,12.9668,121100.0
2004-05-19 12:30:00,15.02,15.02,14.97,14.98,259900.0,12.9754,12.9754,12.9322,12.9409,259900.0
2004-05-19 13:00:00,14.98,14.99,14.89,14.9,187500.0,12.9409,12.9495,12.8631,12.8718,187500.0
2004-05-19 13:30:00,14.89,15.0,14.89,14.94,119800.0,12.8631,12.9581,12.8631,12.9063,119800.0
2004-05-19 14:00:00,14.95,14.96,14.84,14.85,132200.0,12.9149,12.9236,12.8199,12.8286,132200.0
2004-05-19 14:30:00,14.85,14.92,14.83,14.85,209800.0,12.8286,12.889,12.8113,12.8286,209800.0
2004-05-19 15:00:00,14.85,14.85,14.64,14.75,219400.0,12.8286,12.8286,12.6471,12.7422,219400.0
2004-05-19 15:30:00,14.75,14.77,14.73,14.76,655300.0,12.7422,12.7594,12.7249,12.7508,655300.0
2004-05-20 09:30:00,14.75,14.83,14.7,14.8,207000.0,12.7422,12.8113,12.699,12.7854,207000.0
2004-05-20 10:00:00,14.8,14.83,14.76,14.82,131700.0,12.7854,12.8113,12.7508,12.8026,131700.0
2004-05-20 10:30:00,14.83,14.92,14.82,14.83,194600.0,12.8113,12.889,12.8026,12.8113,194600.0
2004-05-20 11:00:00,14.83,14.87,14.81,14.81,123600.0,12.8113,12.8458,12.794,12.794,123600.0
2004-05-20 11:30:00,14.84,14.84,14.77,14.78,88700.0,12.8199,12.8199,12.7594,12.7681,88700.0
2004-05-20 12:00:00,14.77,14.78,14.72,14.76,338500.0,12.7594,12.7681,12.7163,12.7508,338500.0
2004-05-20 12:30:00,14.76,14.83,14.75,14.82,84200.0,12.7508,12.8113,12.7422,12.8026,84200.0
2004-05-20 13:00:00,14.82,14.82,14.75,14.79,230900.0,12.8026,12.8026,12.7422,12.7767,230900.0
2004-05-20 13:30:00,14.79,14.83,14.76,14.82,159600.0,12.7767,12.8113,12.7508,12.8026,159600.0
2004-05-20 14:00:00,14.83,14.86,14.8,14.83,159400.0,12.8113,12.8372,12.7854,12.8113,159400.0
2004-05-20 14:30:00,14.84,14.85,14.81,14.85,189100.0,12.8199,12.8286,12.794,12.8286,189100.0
2004-05-20 15:00:00,14.85,14.92,14.84,14.92,457200.0,12.8286,12.889,12.8199,12.889,457200.0
2004-05-20 15:30:00,14.93,14.93,14.82,14.84,438400.0,12.8977,12.8977,12.8026,12.8199,438400.0
2004-05-21 09:30:00,15.0,15.01,14.94,14.97,409300.0,12.9581,12.9668,12.9063,12.9322,409300.0
2004-05-21 10:00:00,14.97,15.0,14.96,14.99,160200.0,12.9322,12.9581,12.9236,12.9495,160200.0
2004-05-21 10:30:00,14.99,15.1,14.97,15.1,290500.0,12.9495,13.0445,12.9322,13.0445,290500.0
2004-05-21 11:00:00,15.1,15.24,15.08,15.24,489900.0,13.0445,13.1655,13.0273,13.1655,489900.0
2004-05-21 11:30:00,15.24,15.26,15.15,15.16,353900.0,13.1655,13.1827,13.0877,13.0964,353900.0
2004-05-21 12:00:00,15.17,15.2,15.14,15.19,180800.0,13.105,13.1309,13.0791,13.1223,180800.0
2004-05-21 12:30:00,15.18,15.19,15.15,15.16,96700.0,13.1136,13.1223,13.0877,13.0964,96700.0
2004-05-21 13:00:00,15.17,15.2,15.14,15.18,243900.0,13.105,13.1309,13.0791,13.1136,243900.0
2004-05-21 13:30:00,15.18,15.21,15.17,15.2,254000.0,13.1136,13.1396,13.105,13.1309,254000.0
2004-05-21 14:00:00,15.2,15.23,15.2,15.22,352100.0,13.1309,13.1568,13.1309,13.1482,352100.0
2004-05-21 14:30:00,15.21,15.23,15.16,15.17,250000.0,13.1396,13.1568,13.0964,13.105,250000.0
2004-05-21 15:00:00,15.17,15.19,15.15,15.17,265700.0,13.105,13.1223,13.0877,13.105,265700.0
2004-05-21 15:30:00,15.17,15.23,15.17,15.23,452000.0,13.105,13.1568,13.105,13.1568,452000.0
2004-05-24 09:30:00,15.25,15.43,15.23,15.3,630000.0,13.1741,13.3296,13.1568,13.2173,630000.0
2004-05-24 10:00:00,15.31,15.31,15.2,15.22,309000.0,13.2259,13.2259,13.1309,13.1482,309000.0
2004-05-24 10:30:00,15.22,15.23,15.17,15.23,162100.0,13.1482,13.1568,13.105,13.1568,162100.0
2004-05-24 11:00:00,15.23,15.25,15.2,15.2,285700.0,13.1568,13.1741,13.1309,13.1309,285700.0
2004-05-24 11:30:00,15.22,15.22,15.13,15.17,304900.0,13.1482,13.1482,13.0704,13.105,304900.0
2004-05-24 12:00:00,15.17,15.23,15.16,15.21,100300.0,13.105,13.1568,13.0964,13.1396,100300.0
2004-05-24 12:30:00,15.21,15.22,15.19,15.2,53800.0,13.1396,13.1482,13.1223,13.1309,53800.0
2004-05-24 13:00:00,15.21,15.23,15.2,15.22,130800.0,13.1396,13.1568,13.1309,13.1482,130800.0
2004-05-24 13:30:00,15.23,15.28,15.22,15.26,309800.0,13.1568,13.2,13.1482,13.1827,309800.0
2004-05-24 14:00:00,15.25,15.27,15.22,15.24,214000.0,13.1741,13.1914,13.1482,13.1655,214000.0
2004-05-24 14:30:00,15.25,15.26,15.22,15.23,143000.0,13.1741,13.1827,13.1482,13.1568,143000.0
2004-05-24 15:00:00,15.23,15.25,15.22,15.23,202900.0,13.1568,13.1741,13.1482,13.1568,202900.0
2004-05-24 15:30:00,15.24,15.28,15.23,15.27,494700.0,13.1655,13.2,13.1568,13.1914,494700.0
2004-05-25 09:30:00,15.27,15.33,15.25,15.27,390300.0,13.1914,13.2432,13.1741,13.1914,390300.0
2004-05-25 10:00:00,15.27,15.49,15.26,15.49,343200.0,13.1914,13.3814,13.1827,13.3814,343200.0
2004-05-25 10:30:00,15.49,15.55,15.41,15.43,519400.0,13.3814,13.4333,13.3123,13.3296,519400.0
2004-05-25 11:00:00,15.43,15.47,15.43,15.45,185800.0,13.3296,13.3642,13.3296,13.3469,185800.0
2004-05-25 11:30:00,15.45,15.62,15.44,15.59,398800.0,13.3469,13.4937,13.3382,13.4678,398800.0
2004-05-25 12:00:00,15.6,15.7,15.59,15.67,512600.0,13.4765,13.5629,13.4678,13.5369,512600.0
2004-05-25 12:30:00,15.67,15.73,15.63,15.71,321800.0,13.5369,13.5888,13.5024,13.5715,321800.0
2004-05-25 13:00:00,15.73,15.79,15.66,15.7,338200.0,13.5888,13.6406,13.5283,13.5629,338200.0
2004-05-25 13:30:00,15.69,15.75,15.68,15.71,355900.0,13.5542,13.606,13.5456,13.5715,355900.0
2004-05-25 14:00:00,15.71,15.73,15.69,15.7,262300.0,13.5715,13.5888,13.5542,13.5629,262300.0
2004-05-25 14:30:00,15.7,15.75,15.66,15.75,242900.0,13.5629,13.606,13.5283,13.606,242900.0
2004-05-25 15:00:00,15.74,15.86,15.73,15.83,501800.0,13.5974,13.7011,13.5888,13.6752,501800.0
2004-05-25 15:30:00,15.84,15.9,15.77,15.79,697700.0,13.6838,13.7356,13.6233,13.6406,697700.0
2004-05-26 09:30:00,15.7,15.86,15.69,15.85,386700.0,13.5629,13.7011,13.5542,13.6924,386700.0
2004-05-26 10:00:00,15.85,15.91,15.79,15.8,416800.0,13.6924,13.7443,13.6406,13.6492,416800.0
2004-05-26 10:30:00,15.79,15.83,15.73,15.77,329300.0,13.6406,13.6752,13.5888,13.6233,329300.0
2004-05-26 11:00:00,15.77,15.79,15.71,15.72,340600.0,13.6233,13.6406,13.5715,13.5801,340600.0
2004-05-26 11:30:00,15.72,15.75,15.69,15.73,312000.0,13.5801,13.606,13.5542,13.5888,312000.0
2004-05-26 12:00:00,15.72,15.77,15.71,15.76,145000.0,13.5801,13.6233,13.5715,13.6147,145000.0
2004-05-26 12:30:00,15.76,15.78,15.73,15.73,104300.0,13.6147,13.632,13.5888,13.5888,104300.0
2004-05-26 13:00:00,15.74,15.75,15.72,15.74,108500.0,13.5974,13.606,13.5801,13.5974,108500.0
2004-05-26 13:30:00,15.74,15.78,15.73,15.75,132600.0,13.5974,13.632,13.5888,13.606,132600.0
2004-05-26 14:00:00,15.75,15.77,15.73,15.76,161600.0,13.606,13.6233,13.5888,13.6147,161600.0
2004-05-26 14:30:00,15.75,15.79,15.73,15.75,211700.0,13.606,13.6406,13.5888,13.606,211700.0
2004-05-26 15:00:00,15.75,15.78,15.72,15.72,218000.0,13.606,13.632,13.5801,13.5801,218000.0
2004-05-26 15:30:00,15.72,15.78,15.7,15.73,390100.0,13.5801,13.632,13.5629,13.5888,390100.0
2004-05-27 09:30:00,15.93,15.95,15.81,15.88,550300.0,13.7615,13.7788,13.6579,13.7184,550300.0
2004-05-27 10:00:00,15.88,15.9,15.81,15.86,318500.0,13.7184,13.7356,13.6579,13.7011,318500.0
2004-05-27 10:30:00,15.86,15.95,15.82,15.93,360600.0,13.7011,13.7788,13.6665,13.7615,360600.0
2004-05-27 11:00:00,15.93,15.94,15.85,15.89,323100.0,13.7615,13.7702,13.6924,13.727,323100.0
2004-05-27 11:30:00,15.89,15.92,15.8,15.82,301300.0,13.727,13.7529,13.6492,13.6665,301300.0
2004-05-27 12:00:00,15.8,15.82,15.68,15.69,129300.0,13.6492,13.6665,13.5456,13.5542,129300.0
2004-05-27 12:30:00,15.68,15.71,15.6,15.6,144300.0,13.5456,13.5715,13.4765,13.4765,144300.0
2004-05-27 13:00:00,15.61,15.7,15.59,15.64,238600.0,13.4851,13.5629,13.4678,13.511,238600.0
2004-05-27 13:30:00,15.64,15.7,15.61,15.68,211400.0,13.511,13.5629,13.4851,13.5456,211400.0
2004-05-27 14:00:00,15.68,15.72,15.65,15.69,150400.0,13.5456,13.5801,13.5197,13.5542,150400.0
2004-05-27 14:30:00,15.68,15.73,15.68,15.7,176100.0,13.5456,13.5888,13.5456,13.5629,176100.0
2004-05-27 15:00:00,15.71,15.71,15.61,15.63,169700.0,13.5715,13.5715,13.4851,13.5024,169700.0
2004-05-27 15:30:00,15.63,15.76,15.62,15.68,368400.0,13.5024,13.6147,13.4937,13.5456,368400.0
2004-05-28 09:30:00,15.69,15.82,15.65,15.74,252300.0,13.5542,13.6665,13.5197,13.5974,252300.0
2004-05-28 10:00:00,15.74,15.86,15.73,15.79,233100.0,13.5974,13.7011,13.5888,13.6406,233100.0
2004-05-28 10:30:00,15.78,15.81,15.66,15.69,264900.0,13.632,13.6579,13.5283,13.5542,264900.0
2004-05-28 11:00:00,15.68,15.7,15.59,15.59,184800.0,13.5456,13.5629,13.4678,13.4678,184800.0
2004-05-28 11:30:00,15.58,15.6,15.47,15.5,257800.0,13.4592,13.4765,13.3642,13.3901,257800.0
2004-05-28 12:00:00,15.5,15.52,15.46,15.48,155600.0,13.3901,13.4074,13.3555,13.3728,155600.0
2004-05-28 12:30:00,15.49,15.52,15.47,15.49,112700.0,13.3814,13.4074,13.3642,13.3814,112700.0
2004-05-28 13:00:00,15.5,15.51,15.45,15.46,123100.0,13.3901,13.3987,13.3469,13.3555,123100.0
2004-05-28 13:30:00,15.45,15.49,15.44,15.45,253700.0,13.3469,13.3814,13.3382,13.3469,253700.0
2004-05-28 14:00:00,15.46,15.5,15.43,15.48,129900.0,13.3555,13.3901,13.3296,13.3728,129900.0
2004-05-28 14:30:00,15.49,15.53,15.46,15.5,248500.0,13.3814,13.416,13.3555,13.3901,248500.0
2004-05-28 15:00:00,15.5,15.53,15.48,15.52,186800.0,13.3901,13.416,13.3728,13.4074,186800.0
2004-05-28 15:30:00,15.52,15.56,15.51,15.54,239600.0,13.4074,13.4419,13.3987,13.4246,239600.0
2004-06-01 09:30:00,15.4,15.48,15.3,15.48,199400.0,13.3037,13.3728,13.2173,13.3728,199400.0
2004-06-01 10:00:00,15.47,15.47,15.29,15.31,375200.0,13.3642,13.3642,13.2087,13.2259,375200.0
2004-06-01 10:30:00,15.31,15.34,15.27,15.33,168900.0,13.2259,13.2519,13.1914,13.2432,168900.0
2004-06-01 11:00:00,15.33,15.33,15.21,15.21,239100.0,13.2432,13.2432,13.1396,13.1396,239100.0
2004-06-01 11:30:00,15.21,15.26,15.14,15.23,228200.0,13.1396,13.1827,13.0791,13.1568,228200.0
2004-06-01 12:00:00,15.23,15.24,15.17,15.17,159500.0,13.1568,13.1655,13.105,13.105,159500.0
2004-06-01 12:30:00,15.17,15.33,15.15,15.32,96700.0,13.105,13.2432,13.0877,13.2346,96700.0
2004-06-01 13:00:00,15.33,15.33,15.26,15.28,85000.0,13.2432,13.2432,13.1827,13.2,85000.0
2004-06-01 13:30:00,15.28,15.29,15.2,15.2,96600.0,13.2,13.2087,13.1309,13.1309,96600.0
2004-06-01 14:00:00,15.21,15.24,15.15,15.17,90300.0,13.1396,13.1655,13.0877,13.105,90300.0
2004-06-01 14:30:00,15.17,15.2,15.15,15.19,103500.0,13.105,13.1309,13.0877,13.1223,103500.0
2004-06-01 15:00:00,15.18,15.27,15.17,15.27,121300.0,13.1136,13.1914,13.105,13.1914,121300.0
2004-06-01 15:30:00,15.26,15.4,15.26,15.33,231000.0,13.1827,13.3037,13.1827,13.2432,231000.0
2004-06-02 09:30:00,15.35,15.54,15.33,15.48,218300.0,13.2605,13.4246,13.2432,13.3728,218300.0
2004-06-02 10:00:00,15.48,15.58,15.45,15.58,136200.0,13.3728,13.4592,13.3469,13.4592,136200.0
2004-06-02 10:30:00,15.57,15.65,15.55,15.56,134200.0,13.4506,13.5197,13.4333,13.4419,134200.0
2004-06-02 11:00:00,15.55,15.56,15.39,15.39,113100.0,13.4333,13.4419,13.2951,13.2951,113100.0
2004-06-02 11:30:00,15.4,15.4,15.25,15.3,207600.0,13.3037,13.3037,13.1741,13.2173,207600.0
2004-06-02 12:00:00,15.31,15.35,15.29,15.33,162400.0,13.2259,13.2605,13.2087,13.2432,162400.0
2004-06-02 12:30:00,15.34,15.39,15.31,15.33,126300.0,13.2519,13.2951,13.2259,13.2432,126300.0
2004-06-02 13:00:00,15.33,15.47,15.3,15.44,145600.0,13.2432,13.3642,13.2173,13.3382,145600.0
2004-06-02 13:30:00,15.45,15.54,15.44,15.49,301500.0,13.3469,13.4246,13.3382,13.3814,301500.0
2004-06-02 14:00:00,15.49,15.67,15.48,15.63,417700.0,13.3814,13.5369,13.3728,13.5024,417700.0
2004-06-02 14:30:00,15.63,15.73,15.61,15.69,556400.0,13.5024,13.5888,13.4851,13.5542,556400.0
2004-06-02 15:00:00,15.69,15.71,15.64,15.66,626700.0,13.5542,13.5715,13.511,13.5283,626700.0
2004-06-02 15:30:00,15.67,15.73,15.65,15.72,634000.0,13.5369,13.5888,13.5197,13.5801,634000.0
2004-06-03 09:30:00,15.6,15.68,15.37,15.47,654600.0,13.4765,13.5456,13.2778,13.3642,654600.0
2004-06-03 10:00:00,15.47,15.5,15.4,15.45,152800.0,13.3642,13.3901,13.3037,13.3469,152800.0
2004-06-03 10:30:00,15.46,15.54,15.43,15.43,164200.0,13.3555,13.4246,13.3296,13.3296,164200.0
2004-06-03 11:00:00,15.43,15.49,15.4,15.49,124300.0,13.3296,13.3814,13.3037,13.3814,124300.0
2004-06-03 11:30:00,15.49,15.57,15.48,15.48,463700.0,13.3814,13.4506,13.3728,13.3728,463700.0
2004-06-03 12:00:00,15.49,15.59,15.48,15.57,168600.0,13.3814,13.4678,13.3728,13.4506,168600.0
2004-06-03 12:30:00,15.57,15.6,15.48,15.48,174400.0,13.4506,13.4765,13.3728,13.3728,174400.0
2004-06-03 13:00:00,15.48,15.52,15.45,15.47,103500.0,13.3728,13.4074,13.3469,13.3642,103500.0
2004-06-03 13:30:00,15.47,15.49,15.41,15.42,80000.0,13.3642,13.3814,13.3123,13.321,80000.0
2004-06-03 14:00:00,15.41,15.43,15.35,15.35,160000.0,13.3123,13.3296,13.2605,13.2605,160000.0
2004-06-03 14:30:00,15.34,15.48,15.34,15.44,123100.0,13.2519,13.3728,13.2519,13.3382,123100.0
2004-06-03 15:00:00,15.44,15.45,15.33,15.35,130800.0,13.3382,13.3469,13.2432,13.2605,130800.0
2004-06-03 15:30:00,15.34,15.39,15.31,15.34,218900.0,13.2519,13.2951,13.2259,13.2519,218900.0
2004-06-04 09:30:00,15.5,15.6,15.4,15.43,317200.0,13.3901,13.4765,13.3037,13.3296,317200.0
2004-06-04 10:00:00,15.42,15.54,15.41,15.5,465000.0,13.321,13.4246,13.3123,13.3901,465000.0
2004-06-04 10:30:00,15.5,15.57,15.48,15.56,190100.0,13.3901,13.4506,13.3728,13.4419,190100.0
2004-06-04 11:00:00,15.56,15.64,15.56,15.57,121300.0,13.4419,13.511,13.4419,13.4506,121300.0
2004-06-04 11:30:00,15.57,15.61,15.53,15.61,109700.0,13.4506,13.4851,13.416,13.4851,109700.0
2004-06-04 12:00:00,15.62,15.64,15.58,15.58,129500.0,13.4937,13.511,13.4592,13.4592,129500.0
2004-06-04 12:30:00,15.59,15.66,15.58,15.59,107900.0,13.4678,13.5283,13.4592,13.4678,107900.0
2004-06-04 13:00:00,15.6,15.65,15.59,15.64,93300.0,13.4765,13.5197,13.4678,13.511,93300.0
2004-06-04 13:30:00,15.64,15.65,15.6,15.64,52600.0,13.511,13.5197,13.4765,13.511,52600.0
2004-06-04 14:00:00,15.64,15.65,15.58,15.59,124000.0,13.511,13.5197,13.4592,13.4678,124000.0
2004-06-04 14:30:00,15.59,15.65,15.59,15.64,201000.0,13.4678,13.5197,13.4678,13.511,201000.0
2004-06-04 15:00:00,15.64,15.7,15.63,15.66,138300.0,13.511,13.5629,13.5024,13.5283,138300.0
2004-06-04 15:30:00,15.66,15.67,15.56,15.61,361800.0,13.5283,13.5369,13.4419,13.4851,361800.0
2004-06-07 09:30:00,15.58,15.69,15.44,15.66,381000.0,13.4592,13.5542,13.3382,13.5283,381000.0
2004-06-07 10:00:00,15.66,15.66,15.43,15.5,230600.0,13.5283,13.5283,13.3296,13.3901,230600.0
2004-06-07 10:30:00,15.5,15.54,15.46,15.49,134200.0,13.3901,13.4246,13.3555,13.3814,134200.0
2004-06-07 11:00:00,15.49,15.53,15.47,15.49,174100.0,13.3814,13.416,13.3642,13.3814,174100.0
2004-06-07 11:30:00,15.49,15.51,15.47,15.48,119200.0,13.3814,13.3987,13.3642,13.3728,119200.0
2004-06-07 12:00:00,15.47,15.49,15.45,15.46,53000.0,13.3642,13.3814,13.3469,13.3555,53000.0
2004-06-07 12:30:00,15.46,15.47,15.45,15.46,57800.0,13.3555,13.3642,13.3469,13.3555,57800.0
2004-06-07 13:00:00,15.47,15.49,15.46,15.48,105900.0,13.3642,13.3814,13.3555,13.3728,105900.0
2004-06-07 13:30:00,15.48,15.52,15.47,15.5,107600.0,13.3728,13.4074,13.3642,13.3901,107600.0
2004-06-07 14:00:00,15.5,15.5,15.45,15.46,127600.0,13.3901,13.3901,13.3469,13.3555,127600.0
2004-06-07 14:30:00,15.46,15.55,15.45,15.53,99500.0,13.3555,13.4333,13.3469,13.416,99500.0
2004-06-07 15:00:00,15.53,15.55,15.48,15.55,186900.0,13.416,13.4333,13.3728,13.4333,186900.0
2004-06-07 15:30:00,15.55,15.55,15.45,15.54,450200.0,13.4333,13.4333,13.3469,13.4246,450200.0
2004-06-08 09:30:00,15.45,15.49,15.41,15.41,408100.0,13.3507,13.3853,13.3161,13.3161,408100.0
2004-06-08 10:00:00,15.42,15.45,15.36,15.42,126800.0,13.3248,13.3507,13.2729,13.3248,126800.0
2004-06-08 10:30:00,15.43,15.45,15.4,15.44,580000.0,13.3334,13.3507,13.3075,13.3421,580000.0
2004-06-08 11:00:00,15.43,15.45,15.42,15.45,107000.0,13.3334,13.3507,13.3248,13.3507,107000.0
2004-06-08 11:30:00,15.44,15.45,15.42,15.45,154000.0,13.3421,13.3507,13.3248,13.3507,154000.0
2004-06-08 12:00:00,15.44,15.45,15.43,15.45,77300.0,13.3421,13.3507,13.3334,13.3507,77300.0
2004-06-08 12:30:00,15.45,15.45,15.44,15.45,188200.0,13.3507,13.3507,13.3421,13.3507,188200.0
2004-06-08 13:00:00,15.45,15.47,15.43,15.45,67900.0,13.3507,13.368,13.3334,13.3507,67900.0
2004-06-08 13:30:00,15.45,15.47,15.44,15.46,200300.0,13.3507,13.368,13.3421,13.3593,200300.0
2004-06-08 14:00:00,15.46,15.55,15.45,15.55,277400.0,13.3593,13.4371,13.3507,13.4371,277400.0
2004-06-08 14:30:00,15.55,15.63,15.54,15.59,410200.0,13.4371,13.5062,13.4285,13.4717,410200.0
2004-06-08 15:00:00,15.59,15.7,15.53,15.67,458700.0,13.4717,13.5667,13.4198,13.5408,458700.0
2004-06-08 15:30:00,15.67,15.75,15.66,15.75,857500.0,13.5408,13.6099,13.5322,13.6099,857500.0
2004-06-09 09:30:00,15.75,15.97,15.7,15.96,477100.0,13.6099,13.8,13.5667,13.7914,477100.0
2004-06-09 10:00:00,15.95,15.99,15.9,15.95,287600.0,13.7828,13.8173,13.7396,13.7828,287600.0
2004-06-09 10:30:00,15.96,15.99,15.72,15.86,368300.0,13.7914,13.8173,13.584,13.705,368300.0
2004-06-09 11:00:00,15.86,15.9,15.78,15.79,222800.0,13.705,13.7396,13.6359,13.6445,222800.0
2004-06-09 11:30:00,15.78,15.83,15.75,15.77,195100.0,13.6359,13.6791,13.6099,13.6272,195100.0
2004-06-09 12:00:00,15.77,15.8,15.77,15.8,114900.0,13.6272,13.6531,13.6272,13.6531,114900.0
2004-06-09 12:30:00,15.8,15.84,15.79,15.82,147800.0,13.6531,13.6877,13.6445,13.6704,147800.0
2004-06-09 13:00:00,15.82,15.85,15.79,15.81,159800.0,13.6704,13.6964,13.6445,13.6618,159800.0
2004-06-09 13:30:00,15.82,15.83,15.75,15.75,177700.0,13.6704,13.6791,13.6099,13.6099,177700.0
2004-06-09 14:00:00,15.75,15.79,15.66,15.79,152800.0,13.6099,13.6445,13.5322,13.6445,152800.0
2004-06-09 14:30:00,15.79,15.8,15.76,15.79,94400.0,13.6445,13.6531,13.6186,13.6445,94400.0
2004-06-09 15:00:00,15.8,15.8,15.71,15.72,161800.0,13.6531,13.6531,13.5754,13.584,161800.0
2004-06-09 15:30:00,15.71,15.76,15.65,15.67,310100.0,13.5754,13.6186,13.5235,13.5408,310100.0
2004-06-10 09:30:00,15.55,15.68,15.39,15.44,235500.0,13.4371,13.5494,13.2989,13.3421,235500.0
2004-06-10 10:00:00,15.45,15.51,15.39,15.5,166800.0,13.3507,13.4025,13.2989,13.3939,166800.0
2004-06-10 10:30:00,15.5,15.55,15.37,15.41,120100.0,13.3939,13.4371,13.2816,13.3161,120100.0
2004-06-10 11:00:00,15.4,15.4,15.22,15.24,369500.0,13.3075,13.3075,13.152,13.1692,369500.0
2004-06-10 11:30:00,15.24,15.27,15.2,15.27,182100.0,13.1692,13.1952,13.1347,13.1952,182100.0
2004-06-10 12:00:00,15.27,15.31,15.26,15.29,106700.0,13.1952,13.2297,13.1865,13.2124,106700.0
2004-06-10 12:30:00,15.29,15.35,15.27,15.27,169600.0,13.2124,13.2643,13.1952,13.1952,169600.0
2004-06-10 13:00:00,15.28,15.33,15.25,15.32,167100.0,13.2038,13.247,13.1779,13.2384,167100.0
2004-06-10 13:30:00,15.33,15.46,15.32,15.41,267700.0,13.247,13.3593,13.2384,13.3161,267700.0
2004-06-10 14:00:00,15.42,15.45,15.4,15.44,142800.0,13.3248,13.3507,13.3075,13.3421,142800.0
2004-06-10 14:30:00,15.44,15.45,15.43,15.44,43900.0,13.3421,13.3507,13.3334,13.3421,43900.0
2004-06-10 15:00:00,15.44,15.45,15.37,15.37,153000.0,13.3421,13.3507,13.2816,13.2816,153000.0
2004-06-10 15:30:00,15.37,15.38,15.29,15.3,377200.0,13.2816,13.2902,13.2124,13.2211,377200.0
2004-06-14 09:30:00,15.1,15.4,15.0,15.29,440700.0,13.0483,13.3075,12.9618,13.2124,440700.0
2004-06-14 10:00:00,15.27,15.3,15.22,15.29,464200.0,13.1952,13.2211,13.152,13.2124,464200.0
2004-06-14 10:30:00,15.29,15.34,15.26,15.27,371200.0,13.2124,13.2556,13.1865,13.1952,371200.0
2004-06-14 11:00:00,15.28,15.28,15.21,15.26,114800.0,13.2038,13.2038,13.1433,13.1865,114800.0
2004-06-14 11:30:00,15.27,15.28,15.24,15.24,58100.0,13.1952,13.2038,13.1692,13.1692,58100.0
2004-06-14 12:00:00,15.24,15.25,15.2,15.22,107600.0,13.1692,13.1779,13.1347,13.152,107600.0
2004-06-14 12:30:00,15.23,15.28,15.21,15.26,85200.0,13.1606,13.2038,13.1433,13.1865,85200.0
2004-06-14 13:00:00,15.26,15.27,15.22,15.22,112200.0,13.1865,13.1952,13.152,13.152,112200.0
2004-06-14 13:30:00,15.23,15.25,15.16,15.17,254200.0,13.1606,13.1779,13.1001,13.1087,254200.0
2004-06-14 14:00:00,15.17,15.25,15.16,15.19,173300.0,13.1087,13.1779,13.1001,13.126,173300.0
2004-06-14 14:30:00,15.19,15.2,15.16,15.17,94200.0,13.126,13.1347,13.1001,13.1087,94200.0
2004-06-14 15:00:00,15.17,15.18,15.11,15.15,195900.0,13.1087,13.1174,13.0569,13.0915,195900.0
2004-06-14 15:30:00,15.14,15.18,15.14,15.16,208400.0,13.0828,13.1174,13.0828,13.1001,208400.0
2004-06-15 09:30:00,15.3,15.35,15.2,15.32,200000.0,13.2211,13.2643,13.1347,13.2384,200000.0
2004-06-15 10:00:00,15.32,15.39,15.29,15.37,179400.0,13.2384,13.2989,13.2124,13.2816,179400.0
2004-06-15 10:30:00,15.36,15.48,15.36,15.4,235000.0,13.2729,13.3766,13.2729,13.3075,235000.0
2004-06-15 11:00:00,15.4,15.44,15.37,15.39,126200.0,13.3075,13.3421,13.2816,13.2989,126200.0
2004-06-15 11:30:00,15.39,15.43,15.32,15.39,150000.0,13.2989,13.3334,13.2384,13.2989,150000.0
2004-06-15 12:00:00,15.39,15.41,15.35,15.38,92300.0,13.2989,13.3161,13.2643,13.2902,92300.0
2004-06-15 12:30:00,15.38,15.42,15.36,15.4,178300.0,13.2902,13.3248,13.2729,13.3075,178300.0
2004-06-15 13:00:00,15.39,15.43,15.39,15.42,181300.0,13.2989,13.3334,13.2989,13.3248,181300.0
2004-06-15 13:30:00,15.42,15.45,15.4,15.43,111900.0,13.3248,13.3507,13.3075,13.3334,111900.0
2004-06-15 14:00:00,15.43,15.45,15.39,15.42,132200.0,13.3334,13.3507,13.2989,13.3248,132200.0
2004-06-15 14:30:00,15.42,15.48,15.41,15.45,149100.0,13.3248,13.3766,13.3161,13.3507,149100.0
2004-06-15 15:00:00,15.44,15.47,15.39,15.43,421900.0,13.3421,13.368,13.2989,13.3334,421900.0
2004-06-15 15:30:00,15.43,15.45,15.38,15.41,344100.0,13.3334,13.3507,13.2902,13.3161,344100.0
2004-06-16 09:30:00,15.38,15.39,15.29,15.3,153100.0,13.2902,13.2989,13.2124,13.2211,153100.0
2004-06-16 10:00:00,15.3,15.33,15.21,15.27,158900.0,13.2211,13.247,13.1433,13.1952,158900.0
2004-06-16 10:30:00,15.28,15.35,15.25,15.32,79700.0,13.2038,13.2643,13.1779,13.2384,79700.0
2004-06-16 11:00:00,15.31,15.38,15.31,15.34,75500.0,13.2297,13.2902,13.2297,13.2556,75500.0
2004-06-16 11:30:00,15.34,15.38,15.3,15.37,128600.0,13.2556,13.2902,13.2211,13.2816,128600.0
2004-06-16 12:00:00,15.37,15.44,15.37,15.42,97600.0,13.2816,13.3421,13.2816,13.3248,97600.0
2004-06-16 12:30:00,15.42,15.45,15.4,15.42,242400.0,13.3248,13.3507,13.3075,13.3248,242400.0
2004-06-16 13:00:00,15.43,15.43,15.39,15.42,189000.0,13.3334,13.3334,13.2989,13.3248,189000.0
2004-06-16 13:30:00,15.42,15.5,15.42,15.46,150300.0,13.3248,13.3939,13.3248,13.3593,150300.0
2004-06-16 14:00:00,15.46,15.49,15.43,15.49,72600.0,13.3593,13.3853,13.3334,13.3853,72600.0
2004-06-16 14:30:00,15.49,15.5,15.46,15.48,228400.0,13.3853,13.3939,13.3593,13.3766,228400.0
2004-06-16 15:00:00,15.48,15.48,15.42,15.45,252600.0,13.3766,13.3766,13.3248,13.3507,252600.0
2004-06-16 15:30:00,15.46,15.47,15.43,15.45,310100.0,13.3593,13.368,13.3334,13.3507,310100.0
2004-06-17 09:30:00,15.4,15.5,15.36,15.42,572200.0,13.3075,13.3939,13.2729,13.3248,572200.0
2004-06-17 10:00:00,15.42,15.45,15.4,15.42,137100.0,13.3248,13.3507,13.3075,13.3248,137100.0
2004-06-17 10:30:00,15.41,15.5,15.4,15.48,237100.0,13.3161,13.3939,13.3075,13.3766,237100.0
2004-06-17 11:00:00,15.48,15.5,15.46,15.49,181500.0,13.3766,13.3939,13.3593,13.3853,181500.0
2004-06-17 11:30:00,15.49,15.56,15.49,15.51,637200.0,13.3853,13.4458,13.3853,13.4025,637200.0
2004-06-17 12:00:00,15.52,15.52,15.44,15.44,199400.0,13.4112,13.4112,13.3421,13.3421,199400.0
2004-06-17 12:30:00,15.46,15.5,15.42,15.48,49200.0,13.3593,13.3939,13.3248,13.3766,49200.0
2004-06-17 13:00:00,15.5,15.53,15.46,15.51,238600.0,13.3939,13.4198,13.3593,13.4025,238600.0
2004-06-17 13:30:00,15.5,15.51,15.48,15.51,582600.0,13.3939,13.4025,13.3766,13.4025,582600.0
2004-06-17 14:00:00,15.51,15.53,15.48,15.5,154500.0,13.4025,13.4198,13.3766,13.3939,154500.0
2004-06-17 14:30:00,15.5,15.55,15.49,15.55,77700.0,13.3939,13.4371,13.3853,13.4371,77700.0
2004-06-17 15:00:00,15.54,15.56,15.51,15.51,134300.0,13.4285,13.4458,13.4025,13.4025,134300.0
2004-06-17 15:30:00,15.51,15.55,15.49,15.5,476900.0,13.4025,13.4371,13.3853,13.3939,476900.0
2004-06-18 09:30:00,15.35,15.56,15.35,15.5,545500.0,13.2643,13.4458,13.2643,13.3939,545500.0
2004-06-18 10:00:00,15.52,15.56,15.45,15.5,299300.0,13.4112,13.4458,13.3507,13.3939,299300.0
2004-06-18 10:30:00,15.5,15.52,15.49,15.5,226800.0,13.3939,13.4112,13.3853,13.3939,226800.0
2004-06-18 11:00:00,15.51,15.8,15.51,15.65,273000.0,13.4025,13.6531,13.4025,13.5235,273000.0
2004-06-18 11:30:00,15.65,15.74,15.65,15.72,192800.0,13.5235,13.6013,13.5235,13.584,192800.0
2004-06-18 12:00:00,15.72,15.77,15.7,15.75,242400.0,13.584,13.6272,13.5667,13.6099,242400.0
2004-06-18 12:30:00,15.75,15.83,15.74,15.82,244500.0,13.6099,13.6791,13.6013,13.6704,244500.0
2004-06-18 13:00:00,15.82,15.97,15.81,15.92,509300.0,13.6704,13.8,13.6618,13.7568,509300.0
2004-06-18 13:30:00,15.93,15.97,15.86,15.87,258700.0,13.7655,13.8,13.705,13.7136,258700.0
2004-06-18 14:00:00,15.89,15.97,15.87,15.96,303600.0,13.7309,13.8,13.7136,13.7914,303600.0
2004-06-18 14:30:00,15.96,15.97,15.86,15.95,367600.0,13.7914,13.8,13.705,13.7828,367600.0
2004-06-18 15:00:00,15.95,15.97,15.92,15.96,350100.0,13.7828,13.8,13.7568,13.7914,350100.0
2004-06-18 15:30:00,15.96,15.96,15.84,15.87,545600.0,13.7914,13.7914,13.6877,13.7136,545600.0
2004-06-21 09:30:00,15.7,15.84,15.69,15.83,276000.0,13.5667,13.6877,13.5581,13.6791,276000.0
2004-06-21 10:00:00,15.83,15.89,15.82,15.89,119700.0,13.6791,13.7309,13.6704,13.7309,119700.0
2004-06-21 10:30:00,15.89,15.89,15.84,15.87,243000.0,13.7309,13.7309,13.6877,13.7136,243000.0
2004-06-21 11:00:00,15.87,15.88,15.81,15.87,127200.0,13.7136,13.7223,13.6618,13.7136,127200.0
2004-06-21 11:30:00,15.87,15.88,15.81,15.82,95900.0,13.7136,13.7223,13.6618,13.6704,95900.0
2004-06-21 12:00:00,15.82,15.87,15.82,15.84,86100.0,13.6704,13.7136,13.6704,13.6877,86100.0
2004-06-21 12:30:00,15.84,15.9,15.84,15.9,89100.0,13.6877,13.7396,13.6877,13.7396,89100.0
2004-06-21 13:00:00,15.9,15.9,15.85,15.87,176000.0,13.7396,13.7396,13.6964,13.7136,176000.0
2004-06-21 13:30:00,15.87,15.89,15.87,15.87,66400.0,13.7136,13.7309,13.7136,13.7136,66400.0
2004-06-21 14:00:00,15.88,15.91,15.86,15.88,140100.0,13.7223,13.7482,13.705,13.7223,140100.0
2004-06-21 14:30:00,15.88,15.89,15.83,15.85,79200.0,13.7223,13.7309,13.6791,13.6964,79200.0
2004-06-21 15:00:00,15.86,15.87,15.81,15.82,145300.0,13.705,13.7136,13.6618,13.6704,145300.0
2004-06-21 15:30:00,15.82,15.82,15.75,15.81,239900.0,13.6704,13.6704,13.6099,13.6618,239900.0
2004-06-22 09:30:00,15.71,15.9,15.71,15.86,168600.0,13.5754,13.7396,13.5754,13.705,168600.0
2004-06-22 10:00:00,15.85,15.88,15.83,15.87,106400.0,13.6964,13.7223,13.6791,13.7136,106400.0
2004-06-22 10:30:00,15.87,15.91,15.86,15.86,218400.0,13.7136,13.7482,13.705,13.705,218400.0
2004-06-22 11:00:00,15.86,15.86,15.73,15.74,154500.0,13.705,13.705,13.5927,13.6013,154500.0
2004-06-22 11:30:00,15.74,15.74,15.68,15.69,118700.0,13.6013,13.6013,13.5494,13.5581,118700.0
2004-06-22 12:00:00,15.7,15.77,15.69,15.73,81100.0,13.5667,13.6272,13.5581,13.5927,81100.0
2004-06-22 12:30:00,15.73,15.79,15.72,15.75,140700.0,13.5927,13.6445,13.584,13.6099,140700.0
2004-06-22 13:00:00,15.75,15.76,15.7,15.7,60400.0,13.6099,13.6186,13.5667,13.5667,60400.0
2004-06-22 13:30:00,15.71,15.75,15.71,15.75,132700.0,13.5754,13.6099,13.5754,13.6099,132700.0
2004-06-22 14:00:00,15.75,15.84,15.74,15.82,164200.0,13.6099,13.6877,13.6013,13.6704,164200.0
2004-06-22 14:30:00,15.83,15.83,15.75,15.75,116400.0,13.6791,13.6791,13.6099,13.6099,116400.0
2004-06-22 15:00:00,15.76,15.8,15.75,15.75,106500.0,13.6186,13.6531,13.6099,13.6099,106500.0
2004-06-22 15:30:00,15.75,15.77,15.69,15.7,459100.0,13.6099,13.6272,13.5581,13.5667,459100.0
2004-06-23 09:30:00,15.65,15.75,15.5,15.73,178900.0,13.5235,13.6099,13.3939,13.5927,178900.0
2004-06-23 10:00:00,15.73,15.73,15.65,15.7,81900.0,13.5927,13.5927,13.5235,13.5667,81900.0
2004-06-23 10:30:00,15.69,15.7,15.61,15.7,270300.0,13.5581,13.5667,13.489,13.5667,270300.0
2004-06-23 11:00:00,15.7,15.85,15.69,15.75,674000.0,13.5667,13.6964,13.5581,13.6099,674000.0
2004-06-23 11:30:00,15.75,15.83,15.74,15.76,354300.0,13.6099,13.6791,13.6013,13.6186,354300.0
2004-06-23 12:00:00,15.77,15.83,15.74,15.82,348100.0,13.6272,13.6791,13.6013,13.6704,348100.0
2004-06-23 12:30:00,15.83,15.84,15.76,15.82,204400.0,13.6791,13.6877,13.6186,13.6704,204400.0
2004-06-23 13:00:00,15.82,15.89,15.8,15.87,203500.0,13.6704,13.7309,13.6531,13.7136,203500.0
2004-06-23 13:30:00,15.86,15.87,15.81,15.82,197500.0,13.705,13.7136,13.6618,13.6704,197500.0
2004-06-23 14:00:00,15.83,15.85,15.82,15.84,176600.0,13.6791,13.6964,13.6704,13.6877,176600.0
2004-06-23 14:30:00,15.84,15.85,15.8,15.84,215300.0,13.6877,13.6964,13.6531,13.6877,215300.0
2004-06-23 15:00:00,15.85,15.89,15.82,15.89,358000.0,13.6964,13.7309,13.6704,13.7309,358000.0
2004-06-23 15:30:00,15.89,15.98,15.88,15.97,417300.0,13.7309,13.8087,13.7223,13.8,417300.0
2004-06-24 09:30:00,15.9,15.91,15.78,15.8,316000.0,13.7396,13.7482,13.6359,13.6531,316000.0
2004-06-24 10:00:00,15.81,15.82,15.77,15.78,154300.0,13.6618,13.6704,13.6272,13.6359,154300.0
2004-06-24 10:30:00,15.77,15.85,15.76,15.83,190400.0,13.6272,13.6964,13.6186,13.6791,190400.0
2004-06-24 11:00:00,15.83,15.85,15.79,15.82,97200.0,13.6791,13.6964,13.6445,13.6704,97200.0
2004-06-24 11:30:00,15.82,15.85,15.81,15.82,71800.0,13.6704,13.6964,13.6618,13.6704,71800.0
2004-06-24 12:00:00,15.82,15.83,15.77,15.8,178500.0,13.6704,13.6791,13.6272,13.6531,178500.0
2004-06-24 12:30:00,15.8,15.85,15.8,15.82,138600.0,13.6531,13.6964,13.6531,13.6704,138600.0
2004-06-24 13:00:00,15.83,15.87,15.82,15.84,296800.0,13.6791,13.7136,13.6704,13.6877,296800.0
2004-06-24 13:30:00,15.84,15.86,15.81,15.84,380400.0,13.6877,13.705,13.6618,13.6877,380400.0
2004-06-24 14:00:00,15.84,15.86,15.83,15.85,747800.0,13.6877,13.705,13.6791,13.6964,747800.0
2004-06-24 14:30:00,15.86,15.9,15.86,15.86,90700.0,13.705,13.7396,13.705,13.705,90700.0
2004-06-24 15:00:00,15.86,15.88,15.85,15.86,148500.0,13.705,13.7223,13.6964,13.705,148500.0
2004-06-24 15:30:00,15.86,15.86,15.76,15.8,162500.0,13.705,13.705,13.6186,13.6531,162500.0
2004-06-25 09:30:00,15.82,15.89,15.78,15.84,247900.0,13.6704,13.7309,13.6359,13.6877,247900.0
2004-06-25 10:00:00,15.84,15.88,15.81,15.86,218300.0,13.6877,13.7223,13.6618,13.705,218300.0
2004-06-25 10:30:00,15.87,15.89,15.84,15.87,300500.0,13.7136,13.7309,13.6877,13.7136,300500.0
2004-06-25 11:00:00,15.88,15.93,15.87,15.93,631800.0,13.7223,13.7655,13.7136,13.7655,631800.0
2004-06-25 11:30:00,15.93,16.24,15.87,16.19,1933100.0,13.7655,14.0334,13.7136,13.9902,1933100.0
2004-06-25 12:00:00,16.19,16.32,16.17,16.3,672000.0,13.9902,14.1025,13.9729,14.0852,672000.0
2004-06-25 12:30:00,16.29,16.3,16.21,16.24,366000.0,14.0766,14.0852,14.0074,14.0334,366000.0
2004-06-25 13:00:00,16.25,16.27,16.2,16.23,257100.0,14.042,14.0593,13.9988,14.0247,257100.0
2004-06-25 13:30:00,16.23,16.27,16.21,16.25,400500.0,14.0247,14.0593,14.0074,14.042,400500.0
2004-06-25 14:00:00,16.26,16.26,16.12,16.22,328100.0,14.0506,14.0506,13.9297,14.0161,328100.0
2004-06-25 14:30:00,16.23,16.28,16.21,16.27,227200.0,14.0247,14.0679,14.0074,14.0593,227200.0
2004-06-25 15:00:00,16.27,16.45,16.26,16.43,569400.0,14.0593,14.2148,14.0506,14.1975,569400.0
2004-06-25 15:30:00,16.43,16.74,16.43,16.74,1543100.0,14.1975,14.4654,14.1975,14.4654,1543100.0
2004-06-28 09:30:00,17.06,17.06,16.8,16.95,1107700.0,14.7419,14.7419,14.5173,14.6469,1107700.0
2004-06-28 10:00:00,16.96,16.97,16.81,16.92,584400.0,14.6555,14.6642,14.5259,14.621,584400.0
2004-06-28 10:30:00,16.92,17.01,16.88,16.96,612400.0,14.621,14.6987,14.5864,14.6555,612400.0
2004-06-28 11:00:00,16.95,16.97,16.89,16.89,228500.0,14.6469,14.6642,14.595,14.595,228500.0
2004-06-28 11:30:00,16.89,16.89,16.81,16.81,250600.0,14.595,14.595,14.5259,14.5259,250600.0
2004-06-28 12:00:00,16.81,16.82,16.72,16.73,349500.0,14.5259,14.5345,14.4481,14.4568,349500.0
2004-06-28 12:30:00,16.73,16.84,16.73,16.78,180200.0,14.4568,14.5518,14.4568,14.5,180200.0
2004-06-28 13:00:00,16.78,16.8,16.75,16.76,169800.0,14.5,14.5173,14.4741,14.4827,169800.0
2004-06-28 13:30:00,16.77,16.77,16.71,16.74,123500.0,14.4913,14.4913,14.4395,14.4654,123500.0
2004-06-28 14:00:00,16.74,16.74,16.55,16.58,245300.0,14.4654,14.4654,14.3012,14.3272,245300.0
2004-06-28 14:30:00,16.58,16.86,16.5,16.58,251500.0,14.3272,14.5691,14.258,14.3272,251500.0
2004-06-28 15:00:00,16.59,16.69,16.58,16.68,368700.0,14.3358,14.4222,14.3272,14.4136,368700.0
2004-06-28 15:30:00,16.68,16.78,16.6,16.66,482900.0,14.4136,14.5,14.3444,14.3963,482900.0
2004-06-29 09:30:00,16.57,16.78,16.57,16.73,151700.0,14.3185,14.5,14.3185,14.4568,151700.0
2004-06-29 10:00:00,16.73,16.92,16.73,16.78,172600.0,14.4568,14.621,14.4568,14.5,172600.0
2004-06-29 10:30:00,16.79,16.83,16.71,16.8,296500.0,14.5086,14.5432,14.4395,14.5173,296500.0
2004-06-29 11:00:00,16.79,16.8,16.75,16.77,120600.0,14.5086,14.5173,14.4741,14.4913,120600.0
2004-06-29 11:30:00,16.77,16.81,16.77,16.79,130800.0,14.4913,14.5259,14.4913,14.5086,130800.0
2004-06-29 12:00:00,16.79,16.81,16.73,16.74,265800.0,14.5086,14.5259,14.4568,14.4654,265800.0
2004-06-29 12:30:00,16.74,16.76,16.72,16.73,67300.0,14.4654,14.4827,14.4481,14.4568,67300.0
2004-06-29 13:00:00,16.73,16.8,16.72,16.79,107800.0,14.4568,14.5173,14.4481,14.5086,107800.0
2004-06-29 13:30:00,16.8,16.8,16.74,16.78,196600.0,14.5173,14.5173,14.4654,14.5,196600.0
2004-06-29 14:00:00,16.78,16.8,16.74,16.75,146200.0,14.5,14.5173,14.4654,14.4741,146200.0
2004-06-29 14:30:00,16.75,16.75,16.66,16.66,229100.0,14.4741,14.4741,14.3963,14.3963,229100.0
2004-06-29 15:00:00,16.67,16.74,16.66,16.73,214500.0,14.4049,14.4654,14.3963,14.4568,214500.0
2004-06-29 15:30:00,16.73,16.81,16.71,16.8,530000.0,14.4568,14.5259,14.4395,14.5173,530000.0
2004-06-30 09:30:00,16.72,16.83,16.69,16.79,175500.0,14.4481,14.5432,14.4222,14.5086,175500.0
2004-06-30 10:00:00,16.8,16.8,16.72,16.76,134500.0,14.5173,14.5173,14.4481,14.4827,134500.0
2004-06-30 10:30:00,16.76,16.82,16.75,16.8,137500.0,14.4827,14.5345,14.4741,14.5173,137500.0
2004-06-30 11:00:00,16.8,16.8,16.67,16.67,109800.0,14.5173,14.5173,14.4049,14.4049,109800.0
2004-06-30 11:30:00,16.67,16.67,16.55,16.61,142200.0,14.4049,14.4049,14.3012,14.3531,142200.0
2004-06-30 12:00:00,16.61,16.7,16.6,16.68,69400.0,14.3531,14.4309,14.3444,14.4136,69400.0
2004-06-30 12:30:00,16.69,16.79,16.68,16.74,141300.0,14.4222,14.5086,14.4136,14.4654,141300.0
2004-06-30 13:00:00,16.74,16.8,16.73,16.76,49500.0,14.4654,14.5173,14.4568,14.4827,49500.0
2004-06-30 13:30:00,16.76,16.79,16.64,16.67,100800.0,14.4827,14.5086,14.379,14.4049,100800.0
2004-06-30 14:00:00,16.66,16.75,16.62,16.7,106000.0,14.3963,14.4741,14.3617,14.4309,106000.0
2004-06-30 14:30:00,16.71,16.75,16.64,16.64,141200.0,14.4395,14.4741,14.379,14.379,141200.0
2004-06-30 15:00:00,16.65,16.75,16.63,16.74,248100.0,14.3876,14.4741,14.3704,14.4654,248100.0
2004-06-30 15:30:00,16.74,16.83,16.73,16.8,372700.0,14.4654,14.5432,14.4568,14.5173,372700.0
2004-07-01 09:30:00,16.63,16.84,16.63,16.77,219900.0,14.3704,14.5518,14.3704,14.4913,219900.0
2004-07-01 10:00:00,16.75,16.85,16.64,16.68,138900.0,14.4741,14.5605,14.379,14.4136,138900.0
2004-07-01 10:30:00,16.68,16.68,16.55,16.61,135200.0,14.4136,14.4136,14.3012,14.3531,135200.0
2004-07-01 11:00:00,16.61,16.72,16.51,16.57,150900.0,14.3531,14.4481,14.2667,14.3185,150900.0
2004-07-01 11:30:00,16.57,16.58,16.41,16.47,194300.0,14.3185,14.3272,14.1803,14.2321,194300.0
2004-07-01 12:00:00,16.46,16.52,16.38,16.44,206600.0,14.2235,14.2753,14.1543,14.2062,206600.0
2004-07-01 12:30:00,16.44,16.53,16.43,16.49,84200.0,14.2062,14.284,14.1975,14.2494,84200.0
2004-07-01 13:00:00,16.49,16.54,16.46,16.49,81700.0,14.2494,14.2926,14.2235,14.2494,81700.0
2004-07-01 13:30:00,16.49,16.53,16.39,16.39,81000.0,14.2494,14.284,14.163,14.163,81000.0
2004-07-01 14:00:00,16.39,16.4,16.33,16.4,129800.0,14.163,14.1716,14.1111,14.1716,129800.0
2004-07-01 14:30:00,16.4,16.45,16.35,16.43,93700.0,14.1716,14.2148,14.1284,14.1975,93700.0
2004-07-01 15:00:00,16.44,16.53,16.43,16.48,78100.0,14.2062,14.284,14.1975,14.2407,78100.0
2004-07-01 15:30:00,16.47,16.52,16.41,16.47,312800.0,14.2321,14.2753,14.1803,14.2321,312800.0
2004-07-02 09:30:00,16.35,16.36,16.05,16.09,423700.0,14.1284,14.1371,13.8692,13.9037,423700.0
2004-07-02 10:00:00,16.11,16.32,16.09,16.3,252400.0,13.921,14.1025,13.9037,14.0852,252400.0
2004-07-02 10:30:00,16.29,16.3,16.16,16.16,337100.0,14.0766,14.0852,13.9642,13.9642,337100.0
2004-07-02 11:00:00,16.16,16.16,16.11,16.13,117200.0,13.9642,13.9642,13.921,13.9383,117200.0
2004-07-02 11:30:00,16.13,16.17,16.09,16.15,159900.0,13.9383,13.9729,13.9037,13.9556,159900.0
2004-07-02 12:00:00,16.15,16.19,16.09,16.12,116000.0,13.9556,13.9902,13.9037,13.9297,116000.0
2004-07-02 12:30:00,16.12,16.13,16.08,16.11,113200.0,13.9297,13.9383,13.8951,13.921,113200.0
2004-07-02 13:00:00,16.1,16.12,16.08,16.11,118400.0,13.9124,13.9297,13.8951,13.921,118400.0
2004-07-02 13:30:00,16.12,16.16,16.11,16.12,107800.0,13.9297,13.9642,13.921,13.9297,107800.0
2004-07-02 14:00:00,16.11,16.13,16.09,16.1,123800.0,13.921,13.9383,13.9037,13.9124,123800.0
2004-07-02 14:30:00,16.09,16.17,16.04,16.17,217100.0,13.9037,13.9729,13.8605,13.9729,217100.0
2004-07-02 15:00:00,16.17,16.19,16.1,16.15,240900.0,13.9729,13.9902,13.9124,13.9556,240900.0
2004-07-02 15:30:00,16.15,16.23,16.14,16.19,183600.0,13.9556,14.0247,13.9469,13.9902,183600.0
2004-07-06 09:30:00,16.03,16.08,15.8,15.89,474500.0,13.8519,13.8951,13.6531,13.7309,474500.0
2004-07-06 10:00:00,15.89,15.94,15.83,15.83,179400.0,13.7309,13.7741,13.6791,13.6791,179400.0
2004-07-06 10:30:00,15.86,15.94,15.79,15.89,172400.0,13.705,13.7741,13.6445,13.7309,172400.0
2004-07-06 11:00:00,15.89,15.93,15.79,15.82,104000.0,13.7309,13.7655,13.6445,13.6704,104000.0
2004-07-06 11:30:00,15.83,15.83,15.76,15.76,93800.0,13.6791,13.6791,13.6186,13.6186,93800.0
2004-07-06 12:00:00,15.76,15.81,15.76,15.8,111800.0,13.6186,13.6618,13.6186,13.6531,111800.0
2004-07-06 12:30:00,15.8,15.88,15.79,15.88,93400.0,13.6531,13.7223,13.6445,13.7223,93400.0
2004-07-06 13:00:00,15.88,15.89,15.85,15.86,104800.0,13.7223,13.7309,13.6964,13.705,104800.0
2004-07-06 13:30:00,15.86,15.87,15.85,15.85,118600.0,13.705,13.7136,13.6964,13.6964,118600.0
2004-07-06 14:00:00,15.86,15.86,15.8,15.8,131400.0,13.705,13.705,13.6531,13.6531,131400.0
2004-07-06 14:30:00,15.8,15.83,15.77,15.77,231300.0,13.6531,13.6791,13.6272,13.6272,231300.0
2004-07-06 15:00:00,15.78,15.89,15.76,15.87,242000.0,13.6359,13.7309,13.6186,13.7136,242000.0
2004-07-06 15:30:00,15.87,15.93,15.83,15.85,333200.0,13.7136,13.7655,13.6791,13.6964,333200.0
2004-07-07 09:30:00,15.73,16.1,15.61,15.99,386200.0,13.5927,13.9124,13.489,13.8173,386200.0
2004-07-07 10:00:00,16.0,16.05,15.91,15.97,227700.0,13.826,13.8692,13.7482,13.8,227700.0
2004-07-07 10:30:00,15.97,16.0,15.91,15.92,184000.0,13.8,13.826,13.7482,13.7568,184000.0
2004-07-07 11:00:00,15.92,16.0,15.9,15.95,271400.0,13.7568,13.826,13.7396,13.7828,271400.0
2004-07-07 11:30:00,15.95,15.96,15.91,15.96,153700.0,13.7828,13.7914,13.7482,13.7914,153700.0
2004-07-07 12:00:00,15.95,15.97,15.94,15.95,87600.0,13.7828,13.8,13.7741,13.7828,87600.0
2004-07-07 12:30:00,15.95,15.96,15.94,15.95,108000.0,13.7828,13.7914,13.7741,13.7828,108000.0
2004-07-07 13:00:00,15.94,15.98,15.92,15.97,84800.0,13.7741,13.8087,13.7568,13.8,84800.0
2004-07-07 13:30:00,15.96,16.03,15.95,16.03,122400.0,13.7914,13.8519,13.7828,13.8519,122400.0
2004-07-07 14:00:00,16.03,16.1,16.03,16.09,335200.0,13.8519,13.9124,13.8519,13.9037,335200.0
2004-07-07 14:30:00,16.1,16.15,16.06,16.07,237900.0,13.9124,13.9556,13.8778,13.8865,237900.0
2004-07-07 15:00:00,16.05,16.1,16.01,16.03,356300.0,13.8692,13.9124,13.8346,13.8519,356300.0
2004-07-07 15:30:00,16.04,16.07,15.98,16.05,328500.0,13.8605,13.8865,13.8087,13.8692,328500.0
2004-07-08 09:30:00,15.9,16.0,15.75,15.84,139400.0,13.7396,13.826,13.6099,13.6877,139400.0
2004-07-08 10:00:00,15.83,15.89,15.7,15.79,130500.0,13.6791,13.7309,13.5667,13.6445,130500.0
2004-07-08 10:30:00,15.78,15.83,15.75,15.76,78500.0,13.6359,13.6791,13.6099,13.6186,78500.0
2004-07-08 11:00:00,15.77,15.97,15.76,15.91,96200.0,13.6272,13.8,13.6186,13.7482,96200.0
2004-07-08 11:30:00,15.91,16.03,15.9,15.95,188500.0,13.7482,13.8519,13.7396,13.7828,188500.0
2004-07-08 12:00:00,15.96,15.96,15.77,15.77,49800.0,13.7914,13.7914,13.6272,13.6272,49800.0
2004-07-08 12:30:00,15.77,15.8,15.72,15.72,63600.0,13.6272,13.6531,13.584,13.584,63600.0
2004-07-08 13:00:00,15.73,15.82,15.68,15.8,76700.0,13.5927,13.6704,13.5494,13.6531,76700.0
2004-07-08 13:30:00,15.8,15.8,15.73,15.74,55000.0,13.6531,13.6531,13.5927,13.6013,55000.0
2004-07-08 14:00:00,15.73,15.79,15.63,15.66,153200.0,13.5927,13.6445,13.5062,13.5322,153200.0
2004-07-08 14:30:00,15.66,15.76,15.66,15.74,104600.0,13.5322,13.6186,13.5322,13.6013,104600.0
2004-07-08 15:00:00,15.73,15.74,15.65,15.65,169300.0,13.5927,13.6013,13.5235,13.5235,169300.0
2004-07-08 15:30:00,15.65,15.68,15.52,15.54,385500.0,13.5235,13.5494,13.4112,13.4285,385500.0
2004-07-09 09:30:00,15.6,15.83,15.56,15.67,546000.0,13.4803,13.6791,13.4458,13.5408,546000.0
2004-07-09 10:00:00,15.67,15.76,15.63,15.71,338000.0,13.5408,13.6186,13.5062,13.5754,338000.0
2004-07-09 10:30:00,15.7,15.74,15.61,15.61,261900.0,13.5667,13.6013,13.489,13.489,261900.0
2004-07-09 11:00:00,15.6,15.66,15.58,15.66,279500.0,13.4803,13.5322,13.463,13.5322,279500.0
2004-07-09 11:30:00,15.67,15.69,15.6,15.64,101100.0,13.5408,13.5581,13.4803,13.5149,101100.0
2004-07-09 12:00:00,15.65,15.65,15.57,15.57,186600.0,13.5235,13.5235,13.4544,13.4544,186600.0
2004-07-09 12:30:00,15.58,15.62,15.51,15.51,143800.0,13.463,13.4976,13.4025,13.4025,143800.0
2004-07-09 13:00:00,15.52,15.6,15.5,15.53,396000.0,13.4112,13.4803,13.3939,13.4198,396000.0
2004-07-09 13:30:00,15.54,15.56,15.52,15.56,95800.0,13.4285,13.4458,13.4112,13.4458,95800.0
2004-07-09 14:00:00,15.55,15.57,15.53,15.56,115000.0,13.4371,13.4544,13.4198,13.4458,115000.0
2004-07-09 14:30:00,15.57,15.57,15.49,15.49,329100.0,13.4544,13.4544,13.3853,13.3853,329100.0
2004-07-09 15:00:00,15.49,15.53,15.46,15.51,293200.0,13.3853,13.4198,13.3593,13.4025,293200.0
2004-07-09 15:30:00,15.51,15.54,15.48,15.48,406300.0,13.4025,13.4285,13.3766,13.3766,406300.0
2004-07-13 09:30:00,15.5,15.54,15.4,15.44,251100.0,13.3939,13.4285,13.3075,13.3421,251100.0
2004-07-13 10:00:00,15.45,15.51,15.44,15.5,416000.0,13.3507,13.4025,13.3421,13.3939,416000.0
2004-07-13 10:30:00,15.5,15.53,15.47,15.49,224100.0,13.3939,13.4198,13.368,13.3853,224100.0
2004-07-13 11:00:00,15.5,15.54,15.48,15.48,338000.0,13.3939,13.4285,13.3766,13.3766,338000.0
2004-07-13 11:30:00,15.49,15.57,15.48,15.52,190900.0,13.3853,13.4544,13.3766,13.4112,190900.0
2004-07-13 12:00:00,15.52,15.61,15.5,15.6,169700.0,13.4112,13.489,13.3939,13.4803,169700.0
2004-07-13 12:30:00,15.59,15.64,15.56,15.63,161500.0,13.4717,13.5149,13.4458,13.5062,161500.0
2004-07-13 13:00:00,15.63,15.64,15.58,15.59,297100.0,13.5062,13.5149,13.463,13.4717,297100.0
2004-07-13 13:30:00,15.59,15.62,15.56,15.6,209700.0,13.4717,13.4976,13.4458,13.4803,209700.0
2004-07-13 14:00:00,15.6,15.64,15.58,15.58,266500.0,13.4803,13.5149,13.463,13.463,266500.0
2004-07-13 14:30:00,15.57,15.57,15.5,15.5,100100.0,13.4544,13.4544,13.3939,13.3939,100100.0
2004-07-13 15:00:00,15.5,15.52,15.47,15.49,241200.0,13.3939,13.4112,13.368,13.3853,241200.0
2004-07-13 15:30:00,15.48,15.5,15.43,15.45,202400.0,13.3766,13.3939,13.3334,13.3507,202400.0
2004-07-14 09:30:00,15.3,15.37,15.1,15.13,250400.0,13.2211,13.2816,13.0483,13.0742,250400.0
2004-07-14 10:00:00,15.13,15.2,15.09,15.19,217500.0,13.0742,13.1347,13.0396,13.126,217500.0
2004-07-14 10:30:00,15.2,15.32,15.17,15.3,149100.0,13.1347,13.2384,13.1087,13.2211,149100.0
2004-07-14 11:00:00,15.31,15.41,15.27,15.39,112500.0,13.2297,13.3161,13.1952,13.2989,112500.0
2004-07-14 11:30:00,15.39,15.44,15.35,15.39,141000.0,13.2989,13.3421,13.2643,13.2989,141000.0
2004-07-14 12:00:00,15.4,15.44,15.37,15.4,96800.0,13.3075,13.3421,13.2816,13.3075,96800.0
2004-07-14 12:30:00,15.4,15.45,15.35,15.36,80600.0,13.3075,13.3507,13.2643,13.2729,80600.0
2004-07-14 13:00:00,15.36,15.37,15.28,15.3,100900.0,13.2729,13.2816,13.2038,13.2211,100900.0
2004-07-14 13:30:00,15.3,15.36,15.28,15.29,86700.0,13.2211,13.2729,13.2038,13.2124,86700.0
2004-07-14 14:00:00,15.28,15.34,15.28,15.31,78800.0,13.2038,13.2556,13.2038,13.2297,78800.0
2004-07-14 14:30:00,15.31,15.32,15.2,15.24,147900.0,13.2297,13.2384,13.1347,13.1692,147900.0
2004-07-14 15:00:00,15.23,15.26,15.1,15.1,176100.0,13.1606,13.1865,13.0483,13.0483,176100.0
2004-07-14 15:30:00,15.11,15.15,15.05,15.06,393600.0,13.0569,13.0915,13.0051,13.0137,393600.0
2004-07-15 09:30:00,15.25,15.25,14.65,14.75,482400.0,13.1779,13.1779,12.6594,12.7458,482400.0
2004-07-15 10:00:00,14.75,14.79,14.7,14.76,1459500.0,12.7458,12.7804,12.7026,12.7545,1459500.0
2004-07-15 10:30:00,14.76,14.95,14.72,14.89,557100.0,12.7545,12.9186,12.7199,12.8668,557100.0
2004-07-15 11:00:00,14.9,14.95,14.77,14.95,642700.0,12.8754,12.9186,12.7631,12.9186,642700.0
2004-07-15 11:30:00,14.93,14.95,14.75,14.79,698700.0,12.9014,12.9186,12.7458,12.7804,698700.0
2004-07-15 12:00:00,14.8,14.8,14.75,14.78,431000.0,12.789,12.789,12.7458,12.7717,431000.0
2004-07-15 12:30:00,14.78,14.85,14.76,14.81,399300.0,12.7717,12.8322,12.7545,12.7977,399300.0
2004-07-15 13:00:00,14.81,14.86,14.78,14.8,263500.0,12.7977,12.8409,12.7717,12.789,263500.0
2004-07-15 13:30:00,14.8,14.85,14.76,14.85,241500.0,12.789,12.8322,12.7545,12.8322,241500.0
2004-07-15 14:00:00,14.86,14.89,14.79,14.84,442700.0,12.8409,12.8668,12.7804,12.8236,442700.0
2004-07-15 14:30:00,14.84,14.88,14.81,14.82,275500.0,12.8236,12.8582,12.7977,12.8063,275500.0
2004-07-15 15:00:00,14.81,14.84,14.79,14.8,315100.0,12.7977,12.8236,12.7804,12.789,315100.0
2004-07-15 15:30:00,14.8,14.8,14.72,14.74,1309500.0,12.789,12.789,12.7199,12.7372,1309500.0
2004-07-16 09:30:00,15.15,15.15,14.88,14.99,758500.0,13.0915,13.0915,12.8582,12.9532,758500.0
2004-07-16 10:00:00,14.99,15.03,14.95,15.01,253100.0,12.9532,12.9878,12.9186,12.9705,253100.0
2004-07-16 10:30:00,15.01,15.02,14.92,14.96,141600.0,12.9705,12.9791,12.8927,12.9273,141600.0
2004-07-16 11:00:00,14.95,15.0,14.93,14.99,170100.0,12.9186,12.9618,12.9014,12.9532,170100.0
2004-07-16 11:30:00,14.99,15.0,14.95,14.99,95000.0,12.9532,12.9618,12.9186,12.9532,95000.0
2004-07-16 12:00:00,14.98,14.98,14.88,14.88,234700.0,12.9446,12.9446,12.8582,12.8582,234700.0
2004-07-16 12:30:00,14.88,14.89,14.78,14.82,133600.0,12.8582,12.8668,12.7717,12.8063,133600.0
2004-07-16 13:00:00,14.82,14.85,14.8,14.8,221000.0,12.8063,12.8322,12.789,12.789,221000.0
2004-07-16 13:30:00,14.8,14.89,14.78,14.88,333200.0,12.789,12.8668,12.7717,12.8582,333200.0
2004-07-16 14:00:00,14.88,14.89,14.78,14.79,197800.0,12.8582,12.8668,12.7717,12.7804,197800.0
2004-07-16 14:30:00,14.8,14.8,14.66,14.68,280500.0,12.789,12.789,12.668,12.6853,280500.0
2004-07-16 15:00:00,14.68,14.72,14.62,14.68,335800.0,12.6853,12.7199,12.6335,12.6853,335800.0
2004-07-16 15:30:00,14.69,14.74,14.57,14.57,457800.0,12.694,12.7372,12.5903,12.5903,457800.0
2004-07-19 09:30:00,14.58,14.6,14.41,14.49,814900.0,12.5989,12.6162,12.452,12.5211,814900.0
2004-07-19 10:00:00,14.47,14.5,14.22,14.24,277800.0,12.5039,12.5298,12.2878,12.3051,277800.0
2004-07-19 10:30:00,14.25,14.29,14.2,14.26,364100.0,12.3138,12.3483,12.2705,12.3224,364100.0
2004-07-19 11:00:00,14.27,14.6,14.22,14.37,979400.0,12.331,12.6162,12.2878,12.4174,979400.0
2004-07-19 11:30:00,14.37,14.43,14.31,14.4,300300.0,12.4174,12.4693,12.3656,12.4434,300300.0
2004-07-19 12:00:00,14.39,14.45,14.34,14.42,343700.0,12.4347,12.4866,12.3915,12.4607,343700.0
2004-07-19 12:30:00,14.42,14.42,14.3,14.37,399800.0,12.4607,12.4607,12.357,12.4174,399800.0
2004-07-19 13:00:00,14.36,14.42,14.36,14.4,240100.0,12.4088,12.4607,12.4088,12.4434,240100.0
2004-07-19 13:30:00,14.39,14.42,14.36,14.4,161900.0,12.4347,12.4607,12.4088,12.4434,161900.0
2004-07-19 14:00:00,14.4,14.45,14.39,14.44,226200.0,12.4434,12.4866,12.4347,12.4779,226200.0
2004-07-19 14:30:00,14.45,14.47,14.42,14.47,290700.0,12.4866,12.5039,12.4607,12.5039,290700.0
2004-07-19 15:00:00,14.47,14.47,14.37,14.37,230900.0,12.5039,12.5039,12.4174,12.4174,230900.0
2004-07-19 15:30:00,14.37,14.45,14.37,14.37,433700.0,12.4174,12.4866,12.4174,12.4174,433700.0
2004-07-20 09:30:00,14.36,14.42,14.25,14.39,284200.0,12.4088,12.4607,12.3138,12.4347,284200.0
2004-07-20 10:00:00,14.39,14.42,14.3,14.42,136400.0,12.4347,12.4607,12.357,12.4607,136400.0
2004-07-20 10:30:00,14.43,14.48,14.42,14.46,272400.0,12.4693,12.5125,12.4607,12.4952,272400.0
2004-07-20 11:00:00,14.47,14.48,14.41,14.42,201800.0,12.5039,12.5125,12.452,12.4607,201800.0
2004-07-20 11:30:00,14.41,14.53,14.41,14.52,153200.0,12.452,12.5557,12.452,12.5471,153200.0
2004-07-20 12:00:00,14.52,14.54,14.5,14.53,283000.0,12.5471,12.5643,12.5298,12.5557,283000.0
2004-07-20 12:30:00,14.52,14.57,14.51,14.51,139300.0,12.5471,12.5903,12.5384,12.5384,139300.0
2004-07-20 13:00:00,14.52,14.56,14.5,14.55,101700.0,12.5471,12.5816,12.5298,12.573,101700.0
2004-07-20 13:30:00,14.56,14.62,14.56,14.6,164100.0,12.5816,12.6335,12.5816,12.6162,164100.0
2004-07-20 14:00:00,14.61,14.75,14.6,14.74,331000.0,12.6248,12.7458,12.6162,12.7372,331000.0
2004-07-20 14:30:00,14.74,14.75,14.62,14.68,387700.0,12.7372,12.7458,12.6335,12.6853,387700.0
2004-07-20 15:00:00,14.68,14.74,14.64,14.72,265000.0,12.6853,12.7372,12.6508,12.7199,265000.0
2004-07-20 15:30:00,14.72,14.77,14.68,14.71,436700.0,12.7199,12.7631,12.6853,12.7113,436700.0
2004-07-21 09:30:00,14.9,15.05,14.85,14.95,236100.0,12.8754,13.0051,12.8322,12.9186,236100.0
2004-07-21 10:00:00,14.95,15.0,14.9,14.97,112700.0,12.9186,12.9618,12.8754,12.9359,112700.0
2004-07-21 10:30:00,14.98,14.98,14.83,14.83,186700.0,12.9446,12.9446,12.8149,12.8149,186700.0
2004-07-21 11:00:00,14.82,14.83,14.56,14.61,118800.0,12.8063,12.8149,12.5816,12.6248,118800.0
2004-07-21 11:30:00,14.61,14.68,14.58,14.6,261500.0,12.6248,12.6853,12.5989,12.6162,261500.0
2004-07-21 12:00:00,14.6,14.6,14.5,14.51,210600.0,12.6162,12.6162,12.5298,12.5384,210600.0
2004-07-21 12:30:00,14.52,14.68,14.5,14.66,190000.0,12.5471,12.6853,12.5298,12.668,190000.0
2004-07-21 13:00:00,14.65,14.65,14.56,14.59,46100.0,12.6594,12.6594,12.5816,12.6076,46100.0
2004-07-21 13:30:00,14.59,14.65,14.59,14.63,156300.0,12.6076,12.6594,12.6076,12.6421,156300.0
2004-07-21 14:00:00,14.63,14.63,14.56,14.57,114600.0,12.6421,12.6421,12.5816,12.5903,114600.0
2004-07-21 14:30:00,14.57,14.6,14.54,14.56,158700.0,12.5903,12.6162,12.5643,12.5816,158700.0
2004-07-21 15:00:00,14.56,14.6,14.52,14.54,185800.0,12.5816,12.6162,12.5471,12.5643,185800.0
2004-07-21 15:30:00,14.54,14.55,14.36,14.4,432200.0,12.5643,12.573,12.4088,12.4434,432200.0
2004-07-22 09:30:00,14.38,14.6,14.25,14.25,217000.0,12.4261,12.6162,12.3138,12.3138,217000.0
2004-07-22 10:00:00,14.25,14.26,14.1,14.19,270100.0,12.3138,12.3224,12.1841,12.2619,270100.0
2004-07-22 10:30:00,14.18,14.22,14.15,14.19,209600.0,12.2533,12.2878,12.2273,12.2619,209600.0
2004-07-22 11:00:00,14.18,14.18,13.96,14.02,547100.0,12.2533,12.2533,12.0632,12.115,547100.0
2004-07-22 11:30:00,14.01,14.07,13.97,14.07,187100.0,12.1064,12.1582,12.0718,12.1582,187100.0
2004-07-22 12:00:00,14.07,14.31,14.06,14.24,294400.0,12.1582,12.3656,12.1496,12.3051,294400.0
2004-07-22 12:30:00,14.24,14.34,14.23,14.25,155900.0,12.3051,12.3915,12.2965,12.3138,155900.0
2004-07-22 13:00:00,14.25,14.26,14.2,14.2,131800.0,12.3138,12.3224,12.2705,12.2705,131800.0
2004-07-22 13:30:00,14.21,14.3,14.19,14.3,240100.0,12.2792,12.357,12.2619,12.357,240100.0
2004-07-22 14:00:00,14.3,14.43,14.25,14.33,368900.0,12.357,12.4693,12.3138,12.3829,368900.0
2004-07-22 14:30:00,14.33,14.38,14.28,14.31,256600.0,12.3829,12.4261,12.3397,12.3656,256600.0
2004-07-22 15:00:00,14.31,14.32,14.2,14.24,393600.0,12.3656,12.3742,12.2705,12.3051,393600.0
2004-07-22 15:30:00,14.24,14.28,14.19,14.21,495100.0,12.3051,12.3397,12.2619,12.2792,495100.0
2004-07-23 09:30:00,14.2,14.31,14.14,14.24,385600.0,12.2705,12.3656,12.2187,12.3051,385600.0
2004-07-23 10:00:00,14.25,14.38,14.19,14.31,136300.0,12.3138,12.4261,12.2619,12.3656,136300.0
2004-07-23 10:30:00,14.31,14.37,14.21,14.21,500700.0,12.3656,12.4174,12.2792,12.2792,500700.0
2004-07-23 11:00:00,14.21,14.25,14.16,14.24,259000.0,12.2792,12.3138,12.236,12.3051,259000.0
2004-07-23 11:30:00,14.24,14.28,14.22,14.24,223400.0,12.3051,12.3397,12.2878,12.3051,223400.0
2004-07-23 12:00:00,14.24,14.28,14.23,14.25,279600.0,12.3051,12.3397,12.2965,12.3138,279600.0
2004-07-23 12:30:00,14.25,14.3,14.25,14.29,106300.0,12.3138,12.357,12.3138,12.3483,106300.0
2004-07-23 13:00:00,14.29,14.3,14.29,14.3,85600.0,12.3483,12.357,12.3483,12.357,85600.0
2004-07-23 13:30:00,14.3,14.34,14.28,14.34,353300.0,12.357,12.3915,12.3397,12.3915,353300.0
2004-07-23 14:00:00,14.34,14.35,14.27,14.34,161400.0,12.3915,12.4002,12.331,12.3915,161400.0
2004-07-23 14:30:00,14.34,14.35,14.25,14.25,249100.0,12.3915,12.4002,12.3138,12.3138,249100.0
2004-07-23 15:00:00,14.25,14.28,14.18,14.27,549100.0,12.3138,12.3397,12.2533,12.331,549100.0
2004-07-23 15:30:00,14.27,14.29,14.19,14.2,360000.0,12.331,12.3483,12.2619,12.2705,360000.0
2004-07-26 09:30:00,14.11,14.2,14.1,14.15,198900.0,12.1928,12.2705,12.1841,12.2273,198900.0
2004-07-26 10:00:00,14.16,14.2,14.13,14.15,184900.0,12.236,12.2705,12.2101,12.2273,184900.0
2004-07-26 10:30:00,14.15,14.19,14.14,14.15,168600.0,12.2273,12.2619,12.2187,12.2273,168600.0
2004-07-26 11:00:00,14.16,14.16,14.07,14.07,180400.0,12.236,12.236,12.1582,12.1582,180400.0
2004-07-26 11:30:00,14.08,14.13,14.02,14.08,205600.0,12.1669,12.2101,12.115,12.1669,205600.0
2004-07-26 12:00:00,14.07,14.14,14.05,14.11,85100.0,12.1582,12.2187,12.1409,12.1928,85100.0
2004-07-26 12:30:00,14.11,14.16,14.09,14.16,149300.0,12.1928,12.236,12.1755,12.236,149300.0
2004-07-26 13:00:00,14.15,14.22,14.12,14.19,128500.0,12.2273,12.2878,12.2014,12.2619,128500.0
2004-07-26 13:30:00,14.2,14.2,14.05,14.07,309900.0,12.2705,12.2705,12.1409,12.1582,309900.0
2004-07-26 14:00:00,14.07,14.12,14.02,14.08,186300.0,12.1582,12.2014,12.115,12.1669,186300.0
2004-07-26 14:30:00,14.08,14.08,13.98,13.99,285200.0,12.1669,12.1669,12.0804,12.0891,285200.0
2004-07-26 15:00:00,13.98,14.06,13.97,14.03,225500.0,12.0804,12.1496,12.0718,12.1236,225500.0
2004-07-26 15:30:00,14.03,14.1,13.99,13.99,289400.0,12.1236,12.1841,12.0891,12.0891,289400.0
2004-07-27 09:30:00,14.08,14.11,14.05,14.06,281100.0,12.1669,12.1928,12.1409,12.1496,281100.0
2004-07-27 10:00:00,14.06,14.15,14.06,14.15,80200.0,12.1496,12.2273,12.1496,12.2273,80200.0
2004-07-27 10:30:00,14.14,14.15,14.04,14.07,215600.0,12.2187,12.2273,12.1323,12.1582,215600.0
2004-07-27 11:00:00,14.07,14.13,14.05,14.11,140500.0,12.1582,12.2101,12.1409,12.1928,140500.0
2004-07-27 11:30:00,14.11,14.13,14.1,14.12,231400.0,12.1928,12.2101,12.1841,12.2014,231400.0
2004-07-27 12:00:00,14.11,14.13,14.1,14.11,56700.0,12.1928,12.2101,12.1841,12.1928,56700.0
2004-07-27 12:30:00,14.11,14.14,14.1,14.13,115900.0,12.1928,12.2187,12.1841,12.2101,115900.0
2004-07-27 13:00:00,14.11,14.13,14.1,14.13,107600.0,12.1928,12.2101,12.1841,12.2101,107600.0
2004-07-27 13:30:00,14.13,14.15,14.11,14.14,188200.0,12.2101,12.2273,12.1928,12.2187,188200.0
2004-07-27 14:00:00,14.14,14.17,14.11,14.14,331700.0,12.2187,12.2446,12.1928,12.2187,331700.0
2004-07-27 14:30:00,14.14,14.19,14.12,14.17,231500.0,12.2187,12.2619,12.2014,12.2446,231500.0
2004-07-27 15:00:00,14.17,14.23,14.16,14.21,403600.0,12.2446,12.2965,12.236,12.2792,403600.0
2004-07-27 15:30:00,14.21,14.23,14.17,14.21,546600.0,12.2792,12.2965,12.2446,12.2792,546600.0
2004-07-28 09:30:00,14.07,14.16,14.03,14.11,174700.0,12.1582,12.236,12.1236,12.1928,174700.0
2004-07-28 10:00:00,14.11,14.15,13.87,13.95,216100.0,12.1928,12.2273,11.9854,12.0545,216100.0
2004-07-28 10:30:00,13.95,13.96,13.85,13.85,196200.0,12.0545,12.0632,11.9681,11.9681,196200.0
2004-07-28 11:00:00,13.85,13.95,13.74,13.93,208300.0,11.9681,12.0545,11.8731,12.0372,208300.0
2004-07-28 11:30:00,13.93,14.09,13.93,14.04,176600.0,12.0372,12.1755,12.0372,12.1323,176600.0
2004-07-28 12:00:00,14.05,14.05,13.98,14.01,145900.0,12.1409,12.1409,12.0804,12.1064,145900.0
2004-07-28 12:30:00,14.01,14.09,14.01,14.09,284600.0,12.1064,12.1755,12.1064,12.1755,284600.0
2004-07-28 13:00:00,14.08,14.12,14.06,14.07,284300.0,12.1669,12.2014,12.1496,12.1582,284300.0
2004-07-28 13:30:00,14.06,14.09,14.06,14.08,80400.0,12.1496,12.1755,12.1496,12.1669,80400.0
2004-07-28 14:00:00,14.08,14.16,14.05,14.09,287200.0,12.1669,12.236,12.1409,12.1755,287200.0
2004-07-28 14:30:00,14.1,14.2,14.03,14.2,215800.0,12.1841,12.2705,12.1236,12.2705,215800.0
2004-07-28 15:00:00,14.2,14.33,14.19,14.33,377400.0,12.2705,12.3829,12.2619,12.3829,377400.0
2004-07-28 15:30:00,14.33,14.41,14.23,14.23,468100.0,12.3829,12.452,12.2965,12.2965,468100.0
2004-07-29 09:30:00,14.28,14.51,14.28,14.5,223800.0,12.3397,12.5384,12.3397,12.5298,223800.0
2004-07-29 10:00:00,14.5,14.51,14.4,14.49,257500.0,12.5298,12.5384,12.4434,12.5211,257500.0
2004-07-29 10:30:00,14.49,14.64,14.48,14.6,157900.0,12.5211,12.6508,12.5125,12.6162,157900.0
2004-07-29 11:00:00,14.61,14.62,14.59,14.59,100700.0,12.6248,12.6335,12.6076,12.6076,100700.0
2004-07-29 11:30:00,14.59,14.59,14.55,14.56,62800.0,12.6076,12.6076,12.573,12.5816,62800.0
2004-07-29 12:00:00,14.56,14.8,14.53,14.65,108700.0,12.5816,12.789,12.5557,12.6594,108700.0
2004-07-29 12:30:00,14.65,14.72,14.65,14.68,116400.0,12.6594,12.7199,12.6594,12.6853,116400.0
2004-07-29 13:00:00,14.67,14.68,14.56,14.56,72300.0,12.6767,12.6853,12.5816,12.5816,72300.0
2004-07-29 13:30:00,14.56,14.59,14.51,14.55,116700.0,12.5816,12.6076,12.5384,12.573,116700.0
2004-07-29 14:00:00,14.55,14.56,14.41,14.46,125800.0,12.573,12.5816,12.452,12.4952,125800.0
2004-07-29 14:30:00,14.46,14.48,14.41,14.48,284700.0,12.4952,12.5125,12.452,12.5125,284700.0
2004-07-29 15:00:00,14.48,14.57,14.45,14.51,228100.0,12.5125,12.5903,12.4866,12.5384,228100.0
2004-07-29 15:30:00,14.51,14.52,14.47,14.49,302300.0,12.5384,12.5471,12.5039,12.5211,302300.0
2004-07-30 09:30:00,14.37,14.37,14.2,14.22,187600.0,12.4174,12.4174,12.2705,12.2878,187600.0
2004-07-30 10:00:00,14.22,14.29,14.16,14.21,129800.0,12.2878,12.3483,12.236,12.2792,129800.0
2004-07-30 10:30:00,14.21,14.34,14.2,14.34,115900.0,12.2792,12.3915,12.2705,12.3915,115900.0
2004-07-30 11:00:00,14.33,14.4,14.33,14.35,116000.0,12.3829,12.4434,12.3829,12.4002,116000.0
2004-07-30 11:30:00,14.35,14.38,14.3,14.34,63200.0,12.4002,12.4261,12.357,12.3915,63200.0
2004-07-30 12:00:00,14.34,14.4,14.32,14.4,37800.0,12.3915,12.4434,12.3742,12.4434,37800.0
2004-07-30 12:30:00,14.38,14.44,14.37,14.41,130600.0,12.4261,12.4779,12.4174,12.452,130600.0
2004-07-30 13:00:00,14.41,14.43,14.41,14.41,70200.0,12.452,12.4693,12.452,12.452,70200.0
2004-07-30 13:30:00,14.41,14.42,14.38,14.39,141700.0,12.452,12.4607,12.4261,12.4347,141700.0
2004-07-30 14:00:00,14.39,14.44,14.39,14.43,98700.0,12.4347,12.4779,12.4347,12.4693,98700.0
2004-07-30 14:30:00,14.43,14.47,14.39,14.39,175100.0,12.4693,12.5039,12.4347,12.4347,175100.0
2004-07-30 15:00:00,14.4,14.45,14.37,14.41,142400.0,12.4434,12.4866,12.4174,12.452,142400.0
2004-07-30 15:30:00,14.4,14.49,14.39,14.44,220600.0,12.4434,12.5211,12.4347,12.4779,220600.0
2004-08-02 09:30:00,14.26,14.31,14.21,14.3,196700.0,12.3224,12.3656,12.2792,12.357,196700.0
2004-08-02 10:00:00,14.31,14.33,14.23,14.31,133800.0,12.3656,12.3829,12.2965,12.3656,133800.0
2004-08-02 10:30:00,14.32,14.32,14.25,14.26,140200.0,12.3742,12.3742,12.3138,12.3224,140200.0
2004-08-02 11:00:00,14.27,14.28,14.14,14.22,209200.0,12.331,12.3397,12.2187,12.2878,209200.0
2004-08-02 11:30:00,14.22,14.27,14.22,14.24,118400.0,12.2878,12.331,12.2878,12.3051,118400.0
2004-08-02 12:00:00,14.24,14.26,14.2,14.21,119800.0,12.3051,12.3224,12.2705,12.2792,119800.0
2004-08-02 12:30:00,14.21,14.24,14.2,14.23,212800.0,12.2792,12.3051,12.2705,12.2965,212800.0
2004-08-02 13:00:00,14.23,14.29,14.23,14.26,127900.0,12.2965,12.3483,12.2965,12.3224,127900.0
2004-08-02 13:30:00,14.26,14.32,14.25,14.3,88500.0,12.3224,12.3742,12.3138,12.357,88500.0
2004-08-02 14:00:00,14.31,14.31,14.24,14.26,257100.0,12.3656,12.3656,12.3051,12.3224,257100.0
2004-08-02 14:30:00,14.26,14.32,14.25,14.25,160500.0,12.3224,12.3742,12.3138,12.3138,160500.0
2004-08-02 15:00:00,14.25,14.31,14.24,14.25,233700.0,12.3138,12.3656,12.3051,12.3138,233700.0
2004-08-02 15:30:00,14.25,14.35,14.24,14.26,318200.0,12.3138,12.4002,12.3051,12.3224,318200.0
2004-08-03 09:30:00,14.17,14.27,14.12,14.27,178200.0,12.2446,12.331,12.2014,12.331,178200.0
2004-08-03 10:00:00,14.27,14.28,14.2,14.2,286000.0,12.331,12.3397,12.2705,12.2705,286000.0
2004-08-03 10:30:00,14.2,14.21,14.1,14.1,292300.0,12.2705,12.2792,12.1841,12.1841,292300.0
2004-08-03 11:00:00,14.11,14.12,14.08,14.1,391700.0,12.1928,12.2014,12.1669,12.1841,391700.0
2004-08-03 11:30:00,14.1,14.12,14.06,14.07,354400.0,12.1841,12.2014,12.1496,12.1582,354400.0
2004-08-03 12:00:00,14.07,14.08,14.04,14.05,106100.0,12.1582,12.1669,12.1323,12.1409,106100.0
2004-08-03 12:30:00,14.05,14.09,14.04,14.06,176500.0,12.1409,12.1755,12.1323,12.1496,176500.0
2004-08-03 13:00:00,14.07,14.09,14.0,14.01,186700.0,12.1582,12.1755,12.0977,12.1064,186700.0
2004-08-03 13:30:00,14.02,14.04,13.98,14.0,144000.0,12.115,12.1323,12.0804,12.0977,144000.0
2004-08-03 14:00:00,14.0,14.0,13.94,13.97,446400.0,12.0977,12.0977,12.0459,12.0718,446400.0
2004-08-03 14:30:00,13.97,13.98,13.86,13.88,513800.0,12.0718,12.0804,11.9767,11.994,513800.0
2004-08-03 15:00:00,13.89,13.9,13.85,13.86,313200.0,12.0027,12.0113,11.9681,11.9767,313200.0
2004-08-03 15:30:00,13.86,13.94,13.85,13.85,458400.0,11.9767,12.0459,11.9681,11.9681,458400.0
2004-08-04 09:30:00,13.83,13.86,13.75,13.75,371800.0,11.9508,11.9767,11.8817,11.8817,371800.0
2004-08-04 10:00:00,13.77,13.8,13.65,13.72,439900.0,11.899,11.9249,11.7953,11.8558,439900.0
2004-08-04 10:30:00,13.71,13.83,13.68,13.76,320700.0,11.8471,11.9508,11.8212,11.8903,320700.0
2004-08-04 11:00:00,13.76,13.76,13.59,13.6,406700.0,11.8903,11.8903,11.7434,11.7521,406700.0
2004-08-04 11:30:00,13.59,13.61,13.4,13.57,478600.0,11.7434,11.7607,11.5792,11.7261,478600.0
2004-08-04 12:00:00,13.57,13.65,13.57,13.57,275600.0,11.7261,11.7953,11.7261,11.7261,275600.0
2004-08-04 12:30:00,13.57,13.58,13.52,13.54,305800.0,11.7261,11.7348,11.6829,11.7002,305800.0
2004-08-04 13:00:00,13.54,13.54,13.45,13.49,623500.0,11.7002,11.7002,11.6225,11.657,623500.0
2004-08-04 13:30:00,13.5,13.61,13.48,13.6,499700.0,11.6657,11.7607,11.6484,11.7521,499700.0
2004-08-04 14:00:00,13.6,13.81,13.59,13.8,648500.0,11.7521,11.9335,11.7434,11.9249,648500.0
2004-08-04 14:30:00,13.81,14.02,13.81,14.0,761800.0,11.9335,12.115,11.9335,12.0977,761800.0
2004-08-04 15:00:00,14.0,14.03,13.94,14.0,1468400.0,12.0977,12.1236,12.0459,12.0977,1468400.0
2004-08-04 15:30:00,14.01,14.02,13.94,14.0,906700.0,12.1064,12.115,12.0459,12.0977,906700.0
2004-08-05 09:30:00,13.93,13.94,13.75,13.93,214300.0,12.0372,12.0459,11.8817,12.0372,214300.0
2004-08-05 10:00:00,13.92,13.93,13.85,13.88,199500.0,12.0286,12.0372,11.9681,11.994,199500.0
2004-08-05 10:30:00,13.88,13.9,13.81,13.82,113300.0,11.994,12.0113,11.9335,11.9422,113300.0
2004-08-05 11:00:00,13.82,13.85,13.77,13.83,91900.0,11.9422,11.9681,11.899,11.9508,91900.0
2004-08-05 11:30:00,13.83,13.86,13.78,13.83,200000.0,11.9508,11.9767,11.9076,11.9508,200000.0
2004-08-05 12:00:00,13.82,13.84,13.76,13.8,365000.0,11.9422,11.9595,11.8903,11.9249,365000.0
2004-08-05 12:30:00,13.79,13.83,13.7,13.8,340800.0,11.9163,11.9508,11.8385,11.9249,340800.0
2004-08-05 13:00:00,13.8,13.8,13.72,13.73,296400.0,11.9249,11.9249,11.8558,11.8644,296400.0
2004-08-05 13:30:00,13.74,13.83,13.7,13.81,69400.0,11.8731,11.9508,11.8385,11.9335,69400.0
2004-08-05 14:00:00,13.8,13.86,13.75,13.86,263400.0,11.9249,11.9767,11.8817,11.9767,263400.0
2004-08-05 14:30:00,13.88,13.92,13.81,13.81,531100.0,11.994,12.0286,11.9335,11.9335,531100.0
2004-08-05 15:00:00,13.82,13.85,13.77,13.77,392500.0,11.9422,11.9681,11.899,11.899,392500.0
2004-08-05 15:30:00,13.77,13.87,13.75,13.79,448200.0,11.899,11.9854,11.8817,11.9163,448200.0
2004-08-06 09:30:00,13.5,13.54,13.31,13.33,416800.0,11.6657,11.7002,11.5015,11.5188,416800.0
2004-08-06 10:00:00,13.33,13.59,13.32,13.46,687000.0,11.5188,11.7434,11.5101,11.6311,687000.0
2004-08-06 10:30:00,13.46,13.49,13.42,13.46,223100.0,11.6311,11.657,11.5965,11.6311,223100.0
2004-08-06 11:00:00,13.45,13.5,13.44,13.5,318300.0,11.6225,11.6657,11.6138,11.6657,318300.0
2004-08-06 11:30:00,13.49,13.54,13.41,13.54,415500.0,11.657,11.7002,11.5879,11.7002,415500.0
2004-08-06 12:00:00,13.53,13.57,13.5,13.51,306200.0,11.6916,11.7261,11.6657,11.6743,306200.0
2004-08-06 12:30:00,13.51,13.56,13.47,13.52,433100.0,11.6743,11.7175,11.6397,11.6829,433100.0
2004-08-06 13:00:00,13.51,13.53,13.5,13.53,260500.0,11.6743,11.6916,11.6657,11.6916,260500.0
2004-08-06 13:30:00,13.53,13.53,13.45,13.48,252800.0,11.6916,11.6916,11.6225,11.6484,252800.0
2004-08-06 14:00:00,13.47,13.52,13.45,13.49,287700.0,11.6397,11.6829,11.6225,11.657,287700.0
2004-08-06 14:30:00,13.5,13.52,13.47,13.5,308000.0,11.6657,11.6829,11.6397,11.6657,308000.0
2004-08-06 15:00:00,13.5,13.52,13.43,13.45,507200.0,11.6657,11.6829,11.6052,11.6225,507200.0
2004-08-06 15:30:00,13.45,13.51,13.4,13.46,551800.0,11.6225,11.6743,11.5792,11.6311,551800.0
2004-08-09 09:30:00,13.41,13.47,13.31,13.33,142400.0,11.5879,11.6397,11.5015,11.5188,142400.0
2004-08-09 10:00:00,13.32,13.33,13.18,13.3,323000.0,11.5101,11.5188,11.3891,11.4928,323000.0
2004-08-09 10:30:00,13.28,13.37,13.27,13.36,121900.0,11.4756,11.5533,11.4669,11.5447,121900.0
2004-08-09 11:00:00,13.37,13.47,13.36,13.47,61600.0,11.5533,11.6397,11.5447,11.6397,61600.0
2004-08-09 11:30:00,13.46,13.48,13.41,13.44,89500.0,11.6311,11.6484,11.5879,11.6138,89500.0
2004-08-09 12:00:00,13.44,13.46,13.41,13.44,169200.0,11.6138,11.6311,11.5879,11.6138,169200.0
2004-08-09 12:30:00,13.44,13.45,13.41,13.43,123200.0,11.6138,11.6225,11.5879,11.6052,123200.0
2004-08-09 13:00:00,13.42,13.47,13.42,13.46,95800.0,11.5965,11.6397,11.5965,11.6311,95800.0
2004-08-09 13:30:00,13.46,13.46,13.42,13.43,171300.0,11.6311,11.6311,11.5965,11.6052,171300.0
2004-08-09 14:00:00,13.43,13.48,13.38,13.47,164400.0,11.6052,11.6484,11.562,11.6397,164400.0
2004-08-09 14:30:00,13.47,13.49,13.41,13.43,275400.0,11.6397,11.657,11.5879,11.6052,275400.0
2004-08-09 15:00:00,13.42,13.43,13.36,13.36,317500.0,11.5965,11.6052,11.5447,11.5447,317500.0
2004-08-09 15:30:00,13.36,13.42,13.31,13.31,400700.0,11.5447,11.5965,11.5015,11.5015,400700.0
2004-08-10 09:30:00,13.3,13.46,13.26,13.39,319200.0,11.4928,11.6311,11.4583,11.5706,319200.0
2004-08-10 10:00:00,13.39,13.47,13.34,13.34,144100.0,11.5706,11.6397,11.5274,11.5274,144100.0
2004-08-10 10:30:00,13.35,13.4,13.32,13.37,146800.0,11.536,11.5792,11.5101,11.5533,146800.0
2004-08-10 11:00:00,13.36,13.48,13.36,13.48,316500.0,11.5447,11.6484,11.5447,11.6484,316500.0
2004-08-10 11:30:00,13.47,13.48,13.37,13.47,167900.0,11.6397,11.6484,11.5533,11.6397,167900.0
2004-08-10 12:00:00,13.48,13.55,13.46,13.54,327300.0,11.6484,11.7089,11.6311,11.7002,327300.0
2004-08-10 12:30:00,13.54,13.55,13.5,13.51,72300.0,11.7002,11.7089,11.6657,11.6743,72300.0
2004-08-10 13:00:00,13.51,13.52,13.48,13.48,157700.0,11.6743,11.6829,11.6484,11.6484,157700.0
2004-08-10 13:30:00,13.48,13.52,13.48,13.51,151900.0,11.6484,11.6829,11.6484,11.6743,151900.0
2004-08-10 14:00:00,13.5,13.51,13.48,13.5,298900.0,11.6657,11.6743,11.6484,11.6657,298900.0
2004-08-10 14:30:00,13.5,13.56,13.49,13.52,246700.0,11.6657,11.7175,11.657,11.6829,246700.0
2004-08-10 15:00:00,13.52,13.63,13.52,13.61,195300.0,11.6829,11.778,11.6829,11.7607,195300.0
2004-08-10 15:30:00,13.61,13.69,13.57,13.67,391700.0,11.7607,11.8298,11.7261,11.8126,391700.0
2004-08-11 09:30:00,13.61,13.66,13.44,13.5,185500.0,11.7607,11.8039,11.6138,11.6657,185500.0
2004-08-11 10:00:00,13.5,13.6,13.47,13.57,227400.0,11.6657,11.7521,11.6397,11.7261,227400.0
2004-08-11 10:30:00,13.59,13.75,13.49,13.75,357400.0,11.7434,11.8817,11.657,11.8817,357400.0
2004-08-11 11:00:00,13.75,13.96,13.73,13.89,502100.0,11.8817,12.0632,11.8644,12.0027,502100.0
2004-08-11 11:30:00,13.89,13.9,13.79,13.85,221600.0,12.0027,12.0113,11.9163,11.9681,221600.0
2004-08-11 12:00:00,13.86,13.88,13.85,13.86,235800.0,11.9767,11.994,11.9681,11.9767,235800.0
2004-08-11 12:30:00,13.85,13.88,13.85,13.88,132600.0,11.9681,11.994,11.9681,11.994,132600.0
2004-08-11 13:00:00,13.88,13.94,13.85,13.85,123600.0,11.994,12.0459,11.9681,11.9681,123600.0
2004-08-11 13:30:00,13.86,13.86,13.77,13.82,216200.0,11.9767,11.9767,11.899,11.9422,216200.0
2004-08-11 14:00:00,13.81,13.86,13.79,13.79,257500.0,11.9335,11.9767,11.9163,11.9163,257500.0
2004-08-11 14:30:00,13.78,13.9,13.77,13.88,233500.0,11.9076,12.0113,11.899,11.994,233500.0
2004-08-11 15:00:00,13.89,14.0,13.88,13.96,306300.0,12.0027,12.0977,11.994,12.0632,306300.0
2004-08-11 15:30:00,13.96,14.0,13.85,13.89,273000.0,12.0632,12.0977,11.9681,12.0027,273000.0
2004-08-12 09:30:00,13.84,13.84,13.65,13.74,299800.0,11.9595,11.9595,11.7953,11.8731,299800.0
2004-08-12 10:00:00,13.74,13.75,13.6,13.68,178600.0,11.8731,11.8817,11.7521,11.8212,178600.0
2004-08-12 10:30:00,13.66,13.83,13.66,13.79,328900.0,11.8039,11.9508,11.8039,11.9163,328900.0
2004-08-12 11:00:00,13.8,13.87,13.77,13.85,162500.0,11.9249,11.9854,11.899,11.9681,162500.0
2004-08-12 11:30:00,13.85,13.85,13.81,13.82,45600.0,11.9681,11.9681,11.9335,11.9422,45600.0
2004-08-12 12:00:00,13.83,13.88,13.83,13.86,137500.0,11.9508,11.994,11.9508,11.9767,137500.0
2004-08-12 12:30:00,13.86,13.88,13.85,13.87,43000.0,11.9767,11.994,11.9681,11.9854,43000.0
2004-08-12 13:00:00,13.86,13.87,13.82,13.83,185900.0,11.9767,11.9854,11.9422,11.9508,185900.0
2004-08-12 13:30:00,13.83,13.87,13.83,13.85,177500.0,11.9508,11.9854,11.9508,11.9681,177500.0
2004-08-12 14:00:00,13.85,13.87,13.78,13.86,204400.0,11.9681,11.9854,11.9076,11.9767,204400.0
2004-08-12 14:30:00,13.86,13.88,13.85,13.86,205400.0,11.9767,11.994,11.9681,11.9767,205400.0
2004-08-12 15:00:00,13.86,13.86,13.69,13.69,234700.0,11.9767,11.9767,11.8298,11.8298,234700.0
2004-08-12 15:30:00,13.7,13.76,13.68,13.71,226600.0,11.8385,11.8903,11.8212,11.8471,226600.0
2004-08-13 09:30:00,13.64,13.91,13.64,13.82,236700.0,11.7866,12.02,11.7866,11.9422,236700.0
2004-08-13 10:00:00,13.83,13.83,13.69,13.77,239500.0,11.9508,11.9508,11.8298,11.899,239500.0
2004-08-13 10:30:00,13.76,13.85,13.76,13.83,297400.0,11.8903,11.9681,11.8903,11.9508,297400.0
2004-08-13 11:00:00,13.83,13.91,13.8,13.9,99300.0,11.9508,12.02,11.9249,12.0113,99300.0
2004-08-13 11:30:00,13.9,13.95,13.9,13.94,213400.0,12.0113,12.0545,12.0113,12.0459,213400.0
2004-08-13 12:00:00,13.95,13.96,13.86,13.91,219300.0,12.0545,12.0632,11.9767,12.02,219300.0
2004-08-13 12:30:00,13.9,13.91,13.87,13.9,143300.0,12.0113,12.02,11.9854,12.0113,143300.0
2004-08-13 13:00:00,13.9,13.91,13.84,13.89,184600.0,12.0113,12.02,11.9595,12.0027,184600.0
2004-08-13 13:30:00,13.89,13.9,13.85,13.9,284200.0,12.0027,12.0113,11.9681,12.0113,284200.0
2004-08-13 14:00:00,13.9,13.91,13.72,13.72,223600.0,12.0113,12.02,11.8558,11.8558,223600.0
2004-08-13 14:30:00,13.72,13.79,13.72,13.75,186800.0,11.8558,11.9163,11.8558,11.8817,186800.0
2004-08-13 15:00:00,13.75,13.79,13.7,13.75,197700.0,11.8817,11.9163,11.8385,11.8817,197700.0
2004-08-13 15:30:00,13.74,13.79,13.73,13.79,233600.0,11.8731,11.9163,11.8644,11.9163,233600.0
2004-08-16 09:30:00,13.84,14.1,13.76,14.07,235900.0,11.9595,12.1841,11.8903,12.1582,235900.0
2004-08-16 10:00:00,14.07,14.14,14.01,14.09,169500.0,12.1582,12.2187,12.1064,12.1755,169500.0
2004-08-16 10:30:00,14.1,14.2,14.08,14.17,219400.0,12.1841,12.2705,12.1669,12.2446,219400.0
2004-08-16 11:00:00,14.18,14.25,14.16,14.22,196300.0,12.2533,12.3138,12.236,12.2878,196300.0
2004-08-16 11:30:00,14.22,14.29,14.21,14.27,390500.0,12.2878,12.3483,12.2792,12.331,390500.0
2004-08-16 12:00:00,14.28,14.34,14.27,14.3,297900.0,12.3397,12.3915,12.331,12.357,297900.0
2004-08-16 12:30:00,14.3,14.31,14.28,14.3,147500.0,12.357,12.3656,12.3397,12.357,147500.0
2004-08-16 13:00:00,14.3,14.32,14.29,14.3,122600.0,12.357,12.3742,12.3483,12.357,122600.0
2004-08-16 13:30:00,14.3,14.32,14.27,14.32,105600.0,12.357,12.3742,12.331,12.3742,105600.0
2004-08-16 14:00:00,14.31,14.37,14.28,14.36,194100.0,12.3656,12.4174,12.3397,12.4088,194100.0
2004-08-16 14:30:00,14.37,14.43,14.35,14.42,222900.0,12.4174,12.4693,12.4002,12.4607,222900.0
2004-08-16 15:00:00,14.43,14.48,14.42,14.43,356600.0,12.4693,12.5125,12.4607,12.4693,356600.0
2004-08-16 15:30:00,14.44,14.5,14.41,14.5,469100.0,12.4779,12.5298,12.452,12.5298,469100.0
2004-08-17 09:30:00,14.5,14.77,14.5,14.72,411800.0,12.5298,12.7631,12.5298,12.7199,411800.0
2004-08-17 10:00:00,14.72,14.78,14.65,14.66,321700.0,12.7199,12.7717,12.6594,12.668,321700.0
2004-08-17 10:30:00,14.66,14.76,14.65,14.68,397000.0,12.668,12.7545,12.6594,12.6853,397000.0
2004-08-17 11:00:00,14.7,14.7,14.62,14.64,259300.0,12.7026,12.7026,12.6335,12.6508,259300.0
2004-08-17 11:30:00,14.64,14.67,14.57,14.66,205600.0,12.6508,12.6767,12.5903,12.668,205600.0
2004-08-17 12:00:00,14.66,14.67,14.64,14.65,110600.0,12.668,12.6767,12.6508,12.6594,110600.0
2004-08-17 12:30:00,14.65,14.65,14.59,14.6,374600.0,12.6594,12.6594,12.6076,12.6162,374600.0
2004-08-17 13:00:00,14.59,14.61,14.56,14.59,293800.0,12.6076,12.6248,12.5816,12.6076,293800.0
2004-08-17 13:30:00,14.57,14.59,14.55,14.56,125300.0,12.5903,12.6076,12.573,12.5816,125300.0
2004-08-17 14:00:00,14.55,14.56,14.5,14.55,173600.0,12.573,12.5816,12.5298,12.573,173600.0
2004-08-17 14:30:00,14.56,14.58,14.53,14.57,176400.0,12.5816,12.5989,12.5557,12.5903,176400.0
2004-08-17 15:00:00,14.57,14.57,14.51,14.51,135700.0,12.5903,12.5903,12.5384,12.5384,135700.0
2004-08-17 15:30:00,14.52,14.52,14.45,14.47,428500.0,12.5471,12.5471,12.4866,12.5039,428500.0
2004-08-18 09:30:00,14.34,14.34,14.21,14.29,195400.0,12.3915,12.3915,12.2792,12.3483,195400.0
2004-08-18 10:00:00,14.27,14.4,14.27,14.35,424200.0,12.331,12.4434,12.331,12.4002,424200.0
2004-08-18 10:30:00,14.35,14.57,14.3,14.5,592500.0,12.4002,12.5903,12.357,12.5298,592500.0
2004-08-18 11:00:00,14.5,14.53,14.48,14.51,142700.0,12.5298,12.5557,12.5125,12.5384,142700.0
2004-08-18 11:30:00,14.51,14.53,14.47,14.51,168100.0,12.5384,12.5557,12.5039,12.5384,168100.0
2004-08-18 12:00:00,14.5,14.52,14.48,14.52,127100.0,12.5298,12.5471,12.5125,12.5471,127100.0
2004-08-18 12:30:00,14.51,14.53,14.51,14.51,35400.0,12.5384,12.5557,12.5384,12.5384,35400.0
2004-08-18 13:00:00,14.51,14.52,14.44,14.47,164700.0,12.5384,12.5471,12.4779,12.5039,164700.0
2004-08-18 13:30:00,14.48,14.55,14.46,14.53,161600.0,12.5125,12.573,12.4952,12.5557,161600.0
2004-08-18 14:00:00,14.54,14.7,14.54,14.7,355800.0,12.5643,12.7026,12.5643,12.7026,355800.0
2004-08-18 14:30:00,14.69,14.73,14.67,14.71,178600.0,12.694,12.7285,12.6767,12.7113,178600.0
2004-08-18 15:00:00,14.72,14.73,14.69,14.73,241200.0,12.7199,12.7285,12.694,12.7285,241200.0
2004-08-18 15:30:00,14.73,14.75,14.71,14.72,321200.0,12.7285,12.7458,12.7113,12.7199,321200.0
2004-08-19 09:30:00,14.69,14.69,14.5,14.53,312900.0,12.694,12.694,12.5298,12.5557,312900.0
2004-08-19 10:00:00,14.53,14.54,14.43,14.44,344200.0,12.5557,12.5643,12.4693,12.4779,344200.0
2004-08-19 10:30:00,14.44,14.5,14.43,14.43,133300.0,12.4779,12.5298,12.4693,12.4693,133300.0
2004-08-19 11:00:00,14.43,14.53,14.41,14.51,107100.0,12.4693,12.5557,12.452,12.5384,107100.0
2004-08-19 11:30:00,14.52,14.56,14.46,14.46,252300.0,12.5471,12.5816,12.4952,12.4952,252300.0
2004-08-19 12:00:00,14.46,14.5,14.44,14.47,76200.0,12.4952,12.5298,12.4779,12.5039,76200.0
2004-08-19 12:30:00,14.46,14.49,14.45,14.46,52000.0,12.4952,12.5211,12.4866,12.4952,52000.0
2004-08-19 13:00:00,14.46,14.47,14.42,14.43,83200.0,12.4952,12.5039,12.4607,12.4693,83200.0
2004-08-19 13:30:00,14.43,14.47,14.4,14.42,241100.0,12.4693,12.5039,12.4434,12.4607,241100.0
2004-08-19 14:00:00,14.41,14.42,14.33,14.33,101400.0,12.452,12.4607,12.3829,12.3829,101400.0
2004-08-19 14:30:00,14.33,14.35,14.3,14.33,101500.0,12.3829,12.4002,12.357,12.3829,101500.0
2004-08-19 15:00:00,14.32,14.45,14.3,14.44,127800.0,12.3742,12.4866,12.357,12.4779,127800.0
2004-08-19 15:30:00,14.43,14.5,14.41,14.45,254700.0,12.4693,12.5298,12.452,12.4866,254700.0
2004-08-20 09:30:00,14.32,14.55,14.32,14.47,191500.0,12.3742,12.573,12.3742,12.5039,191500.0
2004-08-20 10:00:00,14.47,14.56,14.46,14.49,194600.0,12.5039,12.5816,12.4952,12.5211,194600.0
2004-08-20 10:30:00,14.47,14.58,14.47,14.57,239900.0,12.5039,12.5989,12.5039,12.5903,239900.0
2004-08-20 11:00:00,14.56,14.58,14.49,14.54,95600.0,12.5816,12.5989,12.5211,12.5643,95600.0
2004-08-20 11:30:00,14.54,14.55,14.51,14.55,71100.0,12.5643,12.573,12.5384,12.573,71100.0
2004-08-20 12:00:00,14.55,14.55,14.52,14.55,133200.0,12.573,12.573,12.5471,12.573,133200.0
2004-08-20 12:30:00,14.55,14.64,14.54,14.61,230100.0,12.573,12.6508,12.5643,12.6248,230100.0
2004-08-20 13:00:00,14.61,14.67,14.6,14.66,113600.0,12.6248,12.6767,12.6162,12.668,113600.0
2004-08-20 13:30:00,14.66,14.7,14.65,14.7,120900.0,12.668,12.7026,12.6594,12.7026,120900.0
2004-08-20 14:00:00,14.71,14.77,14.7,14.76,153900.0,12.7113,12.7631,12.7026,12.7545,153900.0
2004-08-20 14:30:00,14.76,14.82,14.75,14.8,305300.0,12.7545,12.8063,12.7458,12.789,305300.0
2004-08-20 15:00:00,14.8,14.85,14.79,14.83,297800.0,12.789,12.8322,12.7804,12.8149,297800.0
2004-08-20 15:30:00,14.82,14.83,14.7,14.71,259500.0,12.8063,12.8149,12.7026,12.7113,259500.0
2004-08-23 09:30:00,14.71,14.93,14.66,14.66,174200.0,12.7113,12.9014,12.668,12.668,174200.0
2004-08-23 10:00:00,14.65,14.74,14.65,14.72,112100.0,12.6594,12.7372,12.6594,12.7199,112100.0
2004-08-23 10:30:00,14.72,14.75,14.7,14.73,117700.0,12.7199,12.7458,12.7026,12.7285,117700.0
2004-08-23 11:00:00,14.73,14.75,14.69,14.69,152700.0,12.7285,12.7458,12.694,12.694,152700.0
2004-08-23 11:30:00,14.7,14.72,14.65,14.66,92200.0,12.7026,12.7199,12.6594,12.668,92200.0
2004-08-23 12:00:00,14.66,14.69,14.65,14.65,88000.0,12.668,12.694,12.6594,12.6594,88000.0
2004-08-23 12:30:00,14.65,14.67,14.63,14.65,48000.0,12.6594,12.6767,12.6421,12.6594,48000.0
2004-08-23 13:00:00,14.65,14.68,14.63,14.66,59600.0,12.6594,12.6853,12.6421,12.668,59600.0
2004-08-23 13:30:00,14.67,14.67,14.65,14.67,81300.0,12.6767,12.6767,12.6594,12.6767,81300.0
2004-08-23 14:00:00,14.67,14.72,14.65,14.7,231200.0,12.6767,12.7199,12.6594,12.7026,231200.0
2004-08-23 14:30:00,14.7,14.7,14.63,14.64,102500.0,12.7026,12.7026,12.6421,12.6508,102500.0
2004-08-23 15:00:00,14.64,14.66,14.6,14.62,135400.0,12.6508,12.668,12.6162,12.6335,135400.0
2004-08-23 15:30:00,14.62,14.66,14.61,14.62,265900.0,12.6335,12.668,12.6248,12.6335,265900.0
2004-08-24 09:30:00,14.75,14.89,14.75,14.87,316800.0,12.7458,12.8668,12.7458,12.8495,316800.0
2004-08-24 10:00:00,14.86,14.94,14.75,14.82,260300.0,12.8409,12.91,12.7458,12.8063,260300.0
2004-08-24 10:30:00,14.82,14.9,14.78,14.88,214200.0,12.8063,12.8754,12.7717,12.8582,214200.0
2004-08-24 11:00:00,14.87,14.91,14.84,14.89,156000.0,12.8495,12.8841,12.8236,12.8668,156000.0
2004-08-24 11:30:00,14.89,14.92,14.88,14.91,98800.0,12.8668,12.8927,12.8582,12.8841,98800.0
2004-08-24 12:00:00,14.89,14.9,14.85,14.86,289800.0,12.8668,12.8754,12.8322,12.8409,289800.0
2004-08-24 12:30:00,14.86,14.9,14.84,14.9,240700.0,12.8409,12.8754,12.8236,12.8754,240700.0
2004-08-24 13:00:00,14.9,14.91,14.89,14.91,172300.0,12.8754,12.8841,12.8668,12.8841,172300.0
2004-08-24 13:30:00,14.91,14.94,14.87,14.93,247100.0,12.8841,12.91,12.8495,12.9014,247100.0
2004-08-24 14:00:00,14.92,14.94,14.91,14.93,121000.0,12.8927,12.91,12.8841,12.9014,121000.0
2004-08-24 14:30:00,14.93,14.96,14.91,14.96,311100.0,12.9014,12.9273,12.8841,12.9273,311100.0
2004-08-24 15:00:00,14.96,14.96,14.89,14.89,224500.0,12.9273,12.9273,12.8668,12.8668,224500.0
2004-08-24 15:30:00,14.9,14.93,14.86,14.87,315700.0,12.8754,12.9014,12.8409,12.8495,315700.0
2004-08-25 09:30:00,14.76,14.81,14.75,14.76,315100.0,12.7545,12.7977,12.7458,12.7545,315100.0
2004-08-25 10:00:00,14.77,14.84,14.7,14.82,133100.0,12.7631,12.8236,12.7026,12.8063,133100.0
2004-08-25 10:30:00,14.83,14.93,14.82,14.9,199800.0,12.8149,12.9014,12.8063,12.8754,199800.0
2004-08-25 11:00:00,14.88,14.92,14.85,14.87,98700.0,12.8582,12.8927,12.8322,12.8495,98700.0
2004-08-25 11:30:00,14.88,14.89,14.85,14.85,42300.0,12.8582,12.8668,12.8322,12.8322,42300.0
2004-08-25 12:00:00,14.85,14.91,14.85,14.9,170500.0,12.8322,12.8841,12.8322,12.8754,170500.0
2004-08-25 12:30:00,14.91,14.95,14.9,14.93,78700.0,12.8841,12.9186,12.8754,12.9014,78700.0
2004-08-25 13:00:00,14.93,14.96,14.92,14.93,93900.0,12.9014,12.9273,12.8927,12.9014,93900.0
2004-08-25 13:30:00,14.94,14.95,14.89,14.92,154500.0,12.91,12.9186,12.8668,12.8927,154500.0
2004-08-25 14:00:00,14.92,14.98,14.91,14.97,235300.0,12.8927,12.9446,12.8841,12.9359,235300.0
2004-08-25 14:30:00,14.98,15.03,14.97,15.0,600000.0,12.9446,12.9878,12.9359,12.9618,600000.0
2004-08-25 15:00:00,15.01,15.01,14.95,14.97,153900.0,12.9705,12.9705,12.9186,12.9359,153900.0
2004-08-25 15:30:00,14.98,15.02,14.96,15.0,414200.0,12.9446,12.9791,12.9273,12.9618,414200.0
2004-08-26 09:30:00,15.08,15.46,15.08,15.29,487900.0,13.031,13.3593,13.031,13.2124,487900.0
2004-08-26 10:00:00,15.27,15.42,15.24,15.36,426600.0,13.1952,13.3248,13.1692,13.2729,426600.0
2004-08-26 10:30:00,15.33,15.35,15.23,15.25,295100.0,13.247,13.2643,13.1606,13.1779,295100.0
2004-08-26 11:00:00,15.25,15.31,15.23,15.3,178600.0,13.1779,13.2297,13.1606,13.2211,178600.0
2004-08-26 11:30:00,15.3,15.33,15.25,15.31,223100.0,13.2211,13.247,13.1779,13.2297,223100.0
2004-08-26 12:00:00,15.31,15.32,15.27,15.31,93100.0,13.2297,13.2384,13.1952,13.2297,93100.0
2004-08-26 12:30:00,15.31,15.33,15.3,15.33,89200.0,13.2297,13.247,13.2211,13.247,89200.0
2004-08-26 13:00:00,15.32,15.32,15.28,15.29,106200.0,13.2384,13.2384,13.2038,13.2124,106200.0
2004-08-26 13:30:00,15.29,15.3,15.26,15.26,137700.0,13.2124,13.2211,13.1865,13.1865,137700.0
2004-08-26 14:00:00,15.26,15.3,15.24,15.27,181700.0,13.1865,13.2211,13.1692,13.1952,181700.0
2004-08-26 14:30:00,15.28,15.28,15.25,15.26,123900.0,13.2038,13.2038,13.1779,13.1865,123900.0
2004-08-26 15:00:00,15.26,15.3,15.26,15.29,200900.0,13.1865,13.2211,13.1865,13.2124,200900.0
2004-08-26 15:30:00,15.29,15.3,15.26,15.3,502500.0,13.2124,13.2211,13.1865,13.2211,502500.0
2004-08-27 09:30:00,15.22,15.22,15.06,15.06,203200.0,13.152,13.152,13.0137,13.0137,203200.0
2004-08-27 10:00:00,15.04,15.11,14.9,14.96,236800.0,12.9964,13.0569,12.8754,12.9273,236800.0
2004-08-27 10:30:00,14.93,14.98,14.82,14.83,306600.0,12.9014,12.9446,12.8063,12.8149,306600.0
2004-08-27 11:00:00,14.83,14.92,14.71,14.74,431400.0,12.8149,12.8927,12.7113,12.7372,431400.0
2004-08-27 11:30:00,14.74,14.78,14.65,14.65,192700.0,12.7372,12.7717,12.6594,12.6594,192700.0
2004-08-27 12:00:00,14.65,14.71,14.64,14.65,357900.0,12.6594,12.7113,12.6508,12.6594,357900.0
2004-08-27 12:30:00,14.65,14.73,14.65,14.69,128800.0,12.6594,12.7285,12.6594,12.694,128800.0
2004-08-27 13:00:00,14.68,14.73,14.66,14.66,149600.0,12.6853,12.7285,12.668,12.668,149600.0
2004-08-27 13:30:00,14.67,14.69,14.65,14.69,146400.0,12.6767,12.694,12.6594,12.694,146400.0
2004-08-27 14:00:00,14.7,14.71,14.66,14.69,146900.0,12.7026,12.7113,12.668,12.694,146900.0
2004-08-27 14:30:00,14.68,14.7,14.68,14.69,195800.0,12.6853,12.7026,12.6853,12.694,195800.0
2004-08-27 15:00:00,14.69,14.7,14.65,14.66,269200.0,12.694,12.7026,12.6594,12.668,269200.0
2004-08-27 15:30:00,14.65,14.73,14.64,14.72,352700.0,12.6594,12.7285,12.6508,12.7199,352700.0
2004-08-30 09:30:00,14.71,14.89,14.62,14.82,180400.0,12.7113,12.8668,12.6335,12.8063,180400.0
2004-08-30 10:00:00,14.81,14.84,14.75,14.77,128000.0,12.7977,12.8236,12.7458,12.7631,128000.0
2004-08-30 10:30:00,14.77,14.78,14.72,14.74,76900.0,12.7631,12.7717,12.7199,12.7372,76900.0
2004-08-30 11:00:00,14.75,14.92,14.75,14.92,187300.0,12.7458,12.8927,12.7458,12.8927,187300.0
2004-08-30 11:30:00,14.91,15.1,14.9,14.95,310000.0,12.8841,13.0483,12.8754,12.9186,310000.0
2004-08-30 12:00:00,14.96,15.05,14.95,15.02,159600.0,12.9273,13.0051,12.9186,12.9791,159600.0
2004-08-30 12:30:00,15.01,15.02,14.95,14.99,611700.0,12.9705,12.9791,12.9186,12.9532,611700.0
2004-08-30 13:00:00,14.99,15.08,14.99,15.07,361700.0,12.9532,13.031,12.9532,13.0223,361700.0
2004-08-30 13:30:00,15.08,15.08,15.02,15.05,121600.0,13.031,13.031,12.9791,13.0051,121600.0
2004-08-30 14:00:00,15.05,15.08,15.01,15.05,100400.0,13.0051,13.031,12.9705,13.0051,100400.0
2004-08-30 14:30:00,15.03,15.05,14.92,14.93,115900.0,12.9878,13.0051,12.8927,12.9014,115900.0
2004-08-30 15:00:00,14.93,14.94,14.89,14.91,137000.0,12.9014,12.91,12.8668,12.8841,137000.0
2004-08-30 15:30:00,14.9,14.95,14.86,14.88,228900.0,12.8754,12.9186,12.8409,12.8582,228900.0
2004-08-31 09:30:00,14.88,15.04,14.88,14.92,449800.0,12.8621,13.0004,12.8621,12.8966,449800.0
2004-08-31 10:00:00,14.91,14.98,14.87,14.89,160000.0,12.888,12.9485,12.8534,12.8707,160000.0
2004-08-31 10:30:00,14.89,14.92,14.86,14.88,61300.0,12.8707,12.8966,12.8448,12.8621,61300.0
2004-08-31 11:00:00,14.87,14.88,14.81,14.83,61300.0,12.8534,12.8621,12.8015,12.8188,61300.0
2004-08-31 11:30:00,14.81,14.83,14.78,14.79,83200.0,12.8015,12.8188,12.7756,12.7843,83200.0
2004-08-31 12:00:00,14.79,14.81,14.76,14.8,56300.0,12.7843,12.8015,12.7583,12.7929,56300.0
2004-08-31 12:30:00,14.81,14.82,14.8,14.82,46500.0,12.8015,12.8102,12.7929,12.8102,46500.0
2004-08-31 13:00:00,14.82,14.82,14.77,14.78,70000.0,12.8102,12.8102,12.767,12.7756,70000.0
2004-08-31 13:30:00,14.78,14.79,14.7,14.71,79200.0,12.7756,12.7843,12.7065,12.7151,79200.0
2004-08-31 14:00:00,14.71,14.72,14.62,14.65,111700.0,12.7151,12.7238,12.6373,12.6632,111700.0
2004-08-31 14:30:00,14.66,14.82,14.65,14.78,138600.0,12.6719,12.8102,12.6632,12.7756,138600.0
2004-08-31 15:00:00,14.77,14.8,14.72,14.78,97100.0,12.767,12.7929,12.7238,12.7756,97100.0
2004-08-31 15:30:00,14.78,14.85,14.73,14.81,186700.0,12.7756,12.8361,12.7324,12.8015,186700.0
2004-09-01 09:30:00,14.75,15.0,14.75,14.9,160700.0,12.7497,12.9658,12.7497,12.8793,160700.0
2004-09-01 10:00:00,14.92,14.97,14.88,14.91,176400.0,12.8966,12.9399,12.8621,12.888,176400.0
2004-09-01 10:30:00,14.92,14.92,14.74,14.79,162500.0,12.8966,12.8966,12.741,12.7843,162500.0
2004-09-01 11:00:00,14.79,14.81,14.75,14.75,77700.0,12.7843,12.8015,12.7497,12.7497,77700.0
2004-09-01 11:30:00,14.75,14.75,14.64,14.66,114000.0,12.7497,12.7497,12.6546,12.6719,114000.0
2004-09-01 12:00:00,14.65,14.68,14.58,14.63,145000.0,12.6632,12.6892,12.6027,12.646,145000.0
2004-09-01 12:30:00,14.64,14.71,14.63,14.7,70800.0,12.6546,12.7151,12.646,12.7065,70800.0
2004-09-01 13:00:00,14.69,14.7,14.51,14.67,242300.0,12.6978,12.7065,12.5422,12.6805,242300.0
2004-09-01 13:30:00,14.66,14.69,14.62,14.63,84700.0,12.6719,12.6978,12.6373,12.646,84700.0
2004-09-01 14:00:00,14.63,14.63,14.54,14.58,127700.0,12.646,12.646,12.5682,12.6027,127700.0
2004-09-01 14:30:00,14.58,14.61,14.56,14.6,70200.0,12.6027,12.6287,12.5855,12.62,70200.0
2004-09-01 15:00:00,14.6,14.62,14.55,14.59,180900.0,12.62,12.6373,12.5768,12.6114,180900.0
2004-09-01 15:30:00,14.59,14.65,14.56,14.62,220000.0,12.6114,12.6632,12.5855,12.6373,220000.0
2004-09-02 09:30:00,14.68,14.82,14.64,14.82,127000.0,12.6892,12.8102,12.6546,12.8102,127000.0
2004-09-02 10:00:00,14.82,14.86,14.63,14.73,248600.0,12.8102,12.8448,12.646,12.7324,248600.0
2004-09-02 10:30:00,14.74,14.85,14.73,14.85,143000.0,12.741,12.8361,12.7324,12.8361,143000.0
2004-09-02 11:00:00,14.85,14.87,14.72,14.75,120700.0,12.8361,12.8534,12.7238,12.7497,120700.0
2004-09-02 11:30:00,14.75,14.81,14.73,14.78,45700.0,12.7497,12.8015,12.7324,12.7756,45700.0
2004-09-02 12:00:00,14.78,14.8,14.75,14.77,52100.0,12.7756,12.7929,12.7497,12.767,52100.0
2004-09-02 12:30:00,14.78,14.79,14.75,14.78,34400.0,12.7756,12.7843,12.7497,12.7756,34400.0
2004-09-02 13:00:00,14.78,14.81,14.74,14.8,80600.0,12.7756,12.8015,12.741,12.7929,80600.0
2004-09-02 13:30:00,14.79,14.84,14.78,14.83,59800.0,12.7843,12.8275,12.7756,12.8188,59800.0
2004-09-02 14:00:00,14.83,14.9,14.82,14.88,90100.0,12.8188,12.8793,12.8102,12.8621,90100.0
2004-09-02 14:30:00,14.89,14.97,14.86,14.97,122000.0,12.8707,12.9399,12.8448,12.9399,122000.0
2004-09-02 15:00:00,14.97,15.0,14.91,14.97,141200.0,12.9399,12.9658,12.888,12.9399,141200.0
2004-09-02 15:30:00,14.97,15.0,14.93,14.99,199500.0,12.9399,12.9658,12.9053,12.9571,199500.0
2004-09-03 09:30:00,14.75,14.78,14.65,14.71,354000.0,12.7497,12.7756,12.6632,12.7151,354000.0
2004-09-03 10:00:00,14.72,14.72,14.55,14.58,286000.0,12.7238,12.7238,12.5768,12.6027,286000.0
2004-09-03 10:30:00,14.58,14.6,14.5,14.53,321600.0,12.6027,12.62,12.5336,12.5595,321600.0
2004-09-03 11:00:00,14.52,14.52,14.43,14.46,206500.0,12.5509,12.5509,12.4731,12.499,206500.0
2004-09-03 11:30:00,14.45,14.46,14.36,14.4,331800.0,12.4904,12.499,12.4126,12.4472,331800.0
2004-09-03 12:00:00,14.39,14.55,14.39,14.54,231700.0,12.4385,12.5768,12.4385,12.5682,231700.0
2004-09-03 12:30:00,14.54,14.57,14.44,14.45,175800.0,12.5682,12.5941,12.4817,12.4904,175800.0
2004-09-03 13:00:00,14.45,14.46,14.33,14.39,292800.0,12.4904,12.499,12.3866,12.4385,292800.0
2004-09-03 13:30:00,14.39,14.44,14.38,14.41,142200.0,12.4385,12.4817,12.4299,12.4558,142200.0
2004-09-03 14:00:00,14.41,14.42,14.35,14.38,161200.0,12.4558,12.4644,12.4039,12.4299,161200.0
2004-09-03 14:30:00,14.38,14.38,14.25,14.25,424000.0,12.4299,12.4299,12.3175,12.3175,424000.0
2004-09-03 15:00:00,14.26,14.27,14.19,14.26,499000.0,12.3261,12.3348,12.2656,12.3261,499000.0
2004-09-03 15:30:00,14.26,14.3,14.2,14.25,499700.0,12.3261,12.3607,12.2743,12.3175,499700.0
2004-09-07 09:30:00,14.45,14.6,14.45,14.5,367000.0,12.4904,12.62,12.4904,12.5336,367000.0
2004-09-07 10:00:00,14.5,14.51,14.34,14.39,248000.0,12.5336,12.5422,12.3953,12.4385,248000.0
2004-09-07 10:30:00,14.39,14.39,14.29,14.36,169300.0,12.4385,12.4385,12.3521,12.4126,169300.0
2004-09-07 11:00:00,14.37,14.43,14.37,14.42,109500.0,12.4212,12.4731,12.4212,12.4644,109500.0
2004-09-07 11:30:00,14.42,14.42,14.38,14.41,128800.0,12.4644,12.4644,12.4299,12.4558,128800.0
2004-09-07 12:00:00,14.41,14.45,14.39,14.4,75800.0,12.4558,12.4904,12.4385,12.4472,75800.0
2004-09-07 12:30:00,14.4,14.5,14.39,14.5,140800.0,12.4472,12.5336,12.4385,12.5336,140800.0
2004-09-07 13:00:00,14.5,14.53,14.46,14.52,84400.0,12.5336,12.5595,12.499,12.5509,84400.0
2004-09-07 13:30:00,14.53,14.54,14.44,14.44,125900.0,12.5595,12.5682,12.4817,12.4817,125900.0
2004-09-07 14:00:00,14.44,14.49,14.43,14.47,102100.0,12.4817,12.5249,12.4731,12.5077,102100.0
2004-09-07 14:30:00,14.47,14.49,14.38,14.42,169000.0,12.5077,12.5249,12.4299,12.4644,169000.0
2004-09-07 15:00:00,14.43,14.47,14.37,14.38,208200.0,12.4731,12.5077,12.4212,12.4299,208200.0
2004-09-07 15:30:00,14.38,14.48,14.38,14.46,311700.0,12.4299,12.5163,12.4299,12.499,311700.0
2004-09-08 09:30:00,14.32,14.34,14.18,14.18,519100.0,12.378,12.3953,12.257,12.257,519100.0
2004-09-08 10:00:00,14.19,14.25,14.14,14.23,364400.0,12.2656,12.3175,12.2224,12.3002,364400.0
2004-09-08 10:30:00,14.24,14.27,14.17,14.26,251200.0,12.3088,12.3348,12.2483,12.3261,251200.0
2004-09-08 11:00:00,14.27,14.34,14.27,14.31,154800.0,12.3348,12.3953,12.3348,12.3694,154800.0
2004-09-08 11:30:00,14.3,14.35,14.28,14.35,153000.0,12.3607,12.4039,12.3434,12.4039,153000.0
2004-09-08 12:00:00,14.36,14.42,14.31,14.33,113800.0,12.4126,12.4644,12.3694,12.3866,113800.0
2004-09-08 12:30:00,14.32,14.32,14.23,14.24,87400.0,12.378,12.378,12.3002,12.3088,87400.0
2004-09-08 13:00:00,14.23,14.35,14.22,14.3,106500.0,12.3002,12.4039,12.2916,12.3607,106500.0
2004-09-08 13:30:00,14.3,14.31,14.24,14.25,92100.0,12.3607,12.3694,12.3088,12.3175,92100.0
2004-09-08 14:00:00,14.25,14.26,14.2,14.21,117600.0,12.3175,12.3261,12.2743,12.2829,117600.0
2004-09-08 14:30:00,14.21,14.22,14.2,14.22,115300.0,12.2829,12.2916,12.2743,12.2916,115300.0
2004-09-08 15:00:00,14.21,14.24,14.2,14.22,134900.0,12.2829,12.3088,12.2743,12.2916,134900.0
2004-09-08 15:30:00,14.22,14.32,14.2,14.27,400300.0,12.2916,12.378,12.2743,12.3348,400300.0
2004-09-09 09:30:00,14.2,14.24,14.09,14.1,294900.0,12.2743,12.3088,12.1792,12.1878,294900.0
2004-09-09 10:00:00,14.09,14.1,14.03,14.04,371600.0,12.1792,12.1878,12.1273,12.136,371600.0
2004-09-09 10:30:00,14.05,14.05,13.99,14.03,272600.0,12.1446,12.1446,12.0928,12.1273,272600.0
2004-09-09 11:00:00,14.03,14.04,13.97,14.0,260400.0,12.1273,12.136,12.0755,12.1014,260400.0
2004-09-09 11:30:00,13.99,14.01,13.97,14.0,194100.0,12.0928,12.11,12.0755,12.1014,194100.0
2004-09-09 12:00:00,14.0,14.01,13.97,13.99,341900.0,12.1014,12.11,12.0755,12.0928,341900.0
2004-09-09 12:30:00,13.99,14.0,13.94,13.98,120600.0,12.0928,12.1014,12.0495,12.0841,120600.0
2004-09-09 13:00:00,13.98,14.03,13.97,14.03,329900.0,12.0841,12.1273,12.0755,12.1273,329900.0
2004-09-09 13:30:00,14.03,14.08,13.97,13.98,281900.0,12.1273,12.1705,12.0755,12.0841,281900.0
2004-09-09 14:00:00,13.98,14.0,13.96,13.96,356700.0,12.0841,12.1014,12.0668,12.0668,356700.0
2004-09-09 14:30:00,13.97,14.0,13.96,13.98,208900.0,12.0755,12.1014,12.0668,12.0841,208900.0
2004-09-09 15:00:00,13.98,14.0,13.95,13.98,342800.0,12.0841,12.1014,12.0582,12.0841,342800.0
2004-09-09 15:30:00,13.98,13.98,13.9,13.94,423700.0,12.0841,12.0841,12.015,12.0495,423700.0
2004-09-10 09:30:00,13.9,13.9,13.65,13.77,388600.0,12.015,12.015,11.7989,11.9026,388600.0
2004-09-10 10:00:00,13.77,13.85,13.74,13.82,253800.0,11.9026,11.9717,11.8767,11.9458,253800.0
2004-09-10 10:30:00,13.82,15.9,13.8,13.84,497500.0,11.9458,13.7437,11.9285,11.9631,497500.0
2004-09-10 11:00:00,13.83,13.83,13.79,13.83,134800.0,11.9545,11.9545,11.9199,11.9545,134800.0
2004-09-10 11:30:00,13.83,13.87,13.81,13.83,138100.0,11.9545,11.989,11.9372,11.9545,138100.0
2004-09-10 12:00:00,13.83,13.87,13.82,13.86,86800.0,11.9545,11.989,11.9458,11.9804,86800.0
2004-09-10 12:30:00,13.86,13.89,13.85,13.88,55900.0,11.9804,12.0063,11.9717,11.9977,55900.0
2004-09-10 13:00:00,13.88,13.92,13.87,13.9,225800.0,11.9977,12.0322,11.989,12.015,225800.0
2004-09-10 13:30:00,13.9,13.92,13.87,13.9,107300.0,12.015,12.0322,11.989,12.015,107300.0
2004-09-10 14:00:00,13.91,14.1,13.9,14.09,218800.0,12.0236,12.1878,12.015,12.1792,218800.0
2004-09-10 14:30:00,14.09,14.26,14.07,14.25,382600.0,12.1792,12.3261,12.1619,12.3175,382600.0
2004-09-10 15:00:00,14.25,14.35,14.25,14.35,386300.0,12.3175,12.4039,12.3175,12.4039,386300.0
2004-09-10 15:30:00,14.35,14.35,14.29,14.32,430200.0,12.4039,12.4039,12.3521,12.378,430200.0
2004-09-13 09:30:00,14.33,14.33,14.07,14.17,245900.0,12.3866,12.3866,12.1619,12.2483,245900.0
2004-09-13 10:00:00,14.16,14.3,14.16,14.29,132800.0,12.2397,12.3607,12.2397,12.3521,132800.0
2004-09-13 10:30:00,14.27,14.31,14.25,14.26,157500.0,12.3348,12.3694,12.3175,12.3261,157500.0
2004-09-13 11:00:00,14.27,14.32,14.27,14.3,117500.0,12.3348,12.378,12.3348,12.3607,117500.0
2004-09-13 11:30:00,14.3,14.32,14.29,14.29,116400.0,12.3607,12.378,12.3521,12.3521,116400.0
2004-09-13 12:00:00,14.29,14.36,14.29,14.32,158200.0,12.3521,12.4126,12.3521,12.378,158200.0
2004-09-13 12:30:00,14.32,14.35,14.3,14.34,106600.0,12.378,12.4039,12.3607,12.3953,106600.0
2004-09-13 13:00:00,14.33,14.36,14.28,14.29,103700.0,12.3866,12.4126,12.3434,12.3521,103700.0
2004-09-13 13:30:00,14.29,14.3,14.21,14.22,77100.0,12.3521,12.3607,12.2829,12.2916,77100.0
2004-09-13 14:00:00,14.23,14.25,14.19,14.19,103000.0,12.3002,12.3175,12.2656,12.2656,103000.0
2004-09-13 14:30:00,14.2,14.24,14.19,14.21,101800.0,12.2743,12.3088,12.2656,12.2829,101800.0
2004-09-13 15:00:00,14.2,14.22,14.18,14.21,140500.0,12.2743,12.2916,12.257,12.2829,140500.0
2004-09-13 15:30:00,14.21,14.28,14.18,14.28,293300.0,12.2829,12.3434,12.257,12.3434,293300.0
2004-09-14 09:30:00,14.24,14.35,14.19,14.26,182000.0,12.3088,12.4039,12.2656,12.3261,182000.0
2004-09-14 10:00:00,14.26,14.28,14.21,14.21,121500.0,12.3261,12.3434,12.2829,12.2829,121500.0
2004-09-14 10:30:00,14.22,14.23,14.18,14.21,236100.0,12.2916,12.3002,12.257,12.2829,236100.0
2004-09-14 11:00:00,14.2,14.22,14.18,14.2,166600.0,12.2743,12.2916,12.257,12.2743,166600.0
2004-09-14 11:30:00,14.2,14.24,14.2,14.21,325300.0,12.2743,12.3088,12.2743,12.2829,325300.0
2004-09-14 12:00:00,14.21,14.27,14.21,14.23,120400.0,12.2829,12.3348,12.2829,12.3002,120400.0
2004-09-14 12:30:00,14.24,14.26,14.23,14.26,91700.0,12.3088,12.3261,12.3002,12.3261,91700.0
2004-09-14 13:00:00,14.26,14.3,14.24,14.26,97600.0,12.3261,12.3607,12.3088,12.3261,97600.0
2004-09-14 13:30:00,14.26,14.27,14.22,14.25,122000.0,12.3261,12.3348,12.2916,12.3175,122000.0
2004-09-14 14:00:00,14.26,14.29,14.25,14.27,173500.0,12.3261,12.3521,12.3175,12.3348,173500.0
2004-09-14 14:30:00,14.27,14.38,14.26,14.38,229600.0,12.3348,12.4299,12.3261,12.4299,229600.0
2004-09-14 15:00:00,14.38,14.4,14.34,14.38,215800.0,12.4299,12.4472,12.3953,12.4299,215800.0
2004-09-14 15:30:00,14.38,14.39,14.34,14.39,317400.0,12.4299,12.4385,12.3953,12.4385,317400.0
2004-09-15 09:30:00,14.27,14.35,14.22,14.23,339800.0,12.3348,12.4039,12.2916,12.3002,339800.0
2004-09-15 10:00:00,14.22,14.26,14.18,14.24,219200.0,12.2916,12.3261,12.257,12.3088,219200.0
2004-09-15 10:30:00,14.23,14.24,14.17,14.18,177900.0,12.3002,12.3088,12.2483,12.257,177900.0
2004-09-15 11:00:00,14.18,14.19,14.07,14.07,191300.0,12.257,12.2656,12.1619,12.1619,191300.0
2004-09-15 11:30:00,14.08,14.14,14.07,14.14,101100.0,12.1705,12.2224,12.1619,12.2224,101100.0
2004-09-15 12:00:00,14.14,14.16,14.13,14.14,103100.0,12.2224,12.2397,12.2138,12.2224,103100.0
2004-09-15 12:30:00,14.13,14.13,14.07,14.1,98400.0,12.2138,12.2138,12.1619,12.1878,98400.0
2004-09-15 13:00:00,14.11,14.15,14.09,14.14,102400.0,12.1965,12.2311,12.1792,12.2224,102400.0
2004-09-15 13:30:00,14.14,14.27,14.12,14.26,239000.0,12.2224,12.3348,12.2051,12.3261,239000.0
2004-09-15 14:00:00,14.27,14.3,14.22,14.22,153800.0,12.3348,12.3607,12.2916,12.2916,153800.0
2004-09-15 14:30:00,14.24,14.28,14.2,14.2,165700.0,12.3088,12.3434,12.2743,12.2743,165700.0
2004-09-15 15:00:00,14.19,14.23,14.16,14.2,203800.0,12.2656,12.3002,12.2397,12.2743,203800.0
2004-09-15 15:30:00,14.2,14.21,14.14,14.14,369800.0,12.2743,12.2829,12.2224,12.2224,369800.0
2004-09-16 09:30:00,14.17,14.26,14.1,14.17,293600.0,12.2483,12.3261,12.1878,12.2483,293600.0
2004-09-16 10:00:00,14.16,14.22,14.16,14.18,314000.0,12.2397,12.2916,12.2397,12.257,314000.0
2004-09-16 10:30:00,14.17,14.25,14.17,14.24,163500.0,12.2483,12.3175,12.2483,12.3088,163500.0
2004-09-16 11:00:00,14.25,14.3,14.25,14.3,192600.0,12.3175,12.3607,12.3175,12.3607,192600.0
2004-09-16 11:30:00,14.3,14.31,14.22,14.27,222700.0,12.3607,12.3694,12.2916,12.3348,222700.0
2004-09-16 12:00:00,14.28,14.29,14.21,14.28,193500.0,12.3434,12.3521,12.2829,12.3434,193500.0
2004-09-16 12:30:00,14.29,14.37,14.29,14.33,309900.0,12.3521,12.4212,12.3521,12.3866,309900.0
2004-09-16 13:00:00,14.33,14.36,14.31,14.33,147700.0,12.3866,12.4126,12.3694,12.3866,147700.0
2004-09-16 13:30:00,14.33,14.35,14.31,14.34,212900.0,12.3866,12.4039,12.3694,12.3953,212900.0
2004-09-16 14:00:00,14.33,14.34,14.26,14.33,260300.0,12.3866,12.3953,12.3261,12.3866,260300.0
2004-09-16 14:30:00,14.32,14.34,14.3,14.3,198100.0,12.378,12.3953,12.3607,12.3607,198100.0
2004-09-16 15:00:00,14.31,14.32,14.29,14.31,269700.0,12.3694,12.378,12.3521,12.3694,269700.0
2004-09-16 15:30:00,14.32,14.37,14.32,14.34,319800.0,12.378,12.4212,12.378,12.3953,319800.0
2004-09-17 09:30:00,14.42,14.42,14.35,14.36,639100.0,12.4644,12.4644,12.4039,12.4126,639100.0
2004-09-17 10:00:00,14.36,14.38,14.31,14.37,314700.0,12.4126,12.4299,12.3694,12.4212,314700.0
2004-09-17 10:30:00,14.36,14.52,14.36,14.48,318500.0,12.4126,12.5509,12.4126,12.5163,318500.0
2004-09-17 11:00:00,14.49,14.49,14.46,14.49,203200.0,12.5249,12.5249,12.499,12.5249,203200.0
2004-09-17 11:30:00,14.48,14.53,14.47,14.5,169800.0,12.5163,12.5595,12.5077,12.5336,169800.0
2004-09-17 12:00:00,14.5,14.53,14.48,14.52,301800.0,12.5336,12.5595,12.5163,12.5509,301800.0
2004-09-17 12:30:00,14.52,14.52,14.48,14.51,134300.0,12.5509,12.5509,12.5163,12.5422,134300.0
2004-09-17 13:00:00,14.5,14.51,14.4,14.4,222700.0,12.5336,12.5422,12.4472,12.4472,222700.0
2004-09-17 13:30:00,14.4,14.42,14.39,14.42,271700.0,12.4472,12.4644,12.4385,12.4644,271700.0
2004-09-17 14:00:00,14.43,14.43,14.39,14.39,219400.0,12.4731,12.4731,12.4385,12.4385,219400.0
2004-09-17 14:30:00,14.39,14.47,14.39,14.45,176100.0,12.4385,12.5077,12.4385,12.4904,176100.0
2004-09-17 15:00:00,14.44,14.46,14.42,14.46,162400.0,12.4817,12.499,12.4644,12.499,162400.0
2004-09-17 15:30:00,14.45,14.51,14.44,14.5,421400.0,12.4904,12.5422,12.4817,12.5336,421400.0
2004-09-20 09:30:00,14.33,14.4,14.26,14.28,299300.0,12.3866,12.4472,12.3261,12.3434,299300.0
2004-09-20 10:00:00,14.28,14.38,14.27,14.3,198300.0,12.3434,12.4299,12.3348,12.3607,198300.0
2004-09-20 10:30:00,14.3,14.44,14.3,14.41,460000.0,12.3607,12.4817,12.3607,12.4558,460000.0
2004-09-20 11:00:00,14.42,14.43,14.37,14.42,219600.0,12.4644,12.4731,12.4212,12.4644,219600.0
2004-09-20 11:30:00,14.42,14.44,14.37,14.43,167700.0,12.4644,12.4817,12.4212,12.4731,167700.0
2004-09-20 12:00:00,14.43,14.48,14.43,14.46,273400.0,12.4731,12.5163,12.4731,12.499,273400.0
2004-09-20 12:30:00,14.47,14.48,14.37,14.37,206200.0,12.5077,12.5163,12.4212,12.4212,206200.0
2004-09-20 13:00:00,14.37,14.44,14.36,14.37,95100.0,12.4212,12.4817,12.4126,12.4212,95100.0
2004-09-20 13:30:00,14.37,14.4,14.33,14.36,133000.0,12.4212,12.4472,12.3866,12.4126,133000.0
2004-09-20 14:00:00,14.35,14.36,14.29,14.3,109700.0,12.4039,12.4126,12.3521,12.3607,109700.0
2004-09-20 14:30:00,14.29,14.34,14.29,14.3,149300.0,12.3521,12.3953,12.3521,12.3607,149300.0
2004-09-20 15:00:00,14.31,14.32,14.26,14.27,210900.0,12.3694,12.378,12.3261,12.3348,210900.0
2004-09-20 15:30:00,14.27,14.29,14.24,14.25,303700.0,12.3348,12.3521,12.3088,12.3175,303700.0
2004-09-21 09:30:00,14.24,14.36,14.24,14.33,211100.0,12.3088,12.4126,12.3088,12.3866,211100.0
2004-09-21 10:00:00,14.32,14.38,14.28,14.36,322400.0,12.378,12.4299,12.3434,12.4126,322400.0
2004-09-21 10:30:00,14.36,14.37,14.29,14.31,200800.0,12.4126,12.4212,12.3521,12.3694,200800.0
2004-09-21 11:00:00,14.3,14.3,14.22,14.24,154400.0,12.3607,12.3607,12.2916,12.3088,154400.0
2004-09-21 11:30:00,14.24,14.29,14.23,14.25,121800.0,12.3088,12.3521,12.3002,12.3175,121800.0
2004-09-21 12:00:00,14.25,14.28,14.17,14.17,109600.0,12.3175,12.3434,12.2483,12.2483,109600.0
2004-09-21 12:30:00,14.18,14.21,14.17,14.19,68000.0,12.257,12.2829,12.2483,12.2656,68000.0
2004-09-21 13:00:00,14.19,14.21,14.17,14.2,63900.0,12.2656,12.2829,12.2483,12.2743,63900.0
2004-09-21 13:30:00,14.2,14.21,14.16,14.2,130100.0,12.2743,12.2829,12.2397,12.2743,130100.0
2004-09-21 14:00:00,14.18,14.26,14.16,14.22,138600.0,12.257,12.3261,12.2397,12.2916,138600.0
2004-09-21 14:30:00,14.22,14.27,14.16,14.27,161000.0,12.2916,12.3348,12.2397,12.3348,161000.0
2004-09-21 15:00:00,14.27,14.28,14.18,14.18,274400.0,12.3348,12.3434,12.257,12.257,274400.0
2004-09-21 15:30:00,14.18,14.24,14.16,14.2,277700.0,12.257,12.3088,12.2397,12.2743,277700.0
2004-09-22 09:30:00,14.07,14.19,14.05,14.1,164500.0,12.1619,12.2656,12.1446,12.1878,164500.0
2004-09-22 10:00:00,14.1,14.1,14.01,14.1,271400.0,12.1878,12.1878,12.11,12.1878,271400.0
2004-09-22 10:30:00,14.09,14.18,14.05,14.1,125100.0,12.1792,12.257,12.1446,12.1878,125100.0
2004-09-22 11:00:00,14.09,14.12,14.08,14.1,95800.0,12.1792,12.2051,12.1705,12.1878,95800.0
2004-09-22 11:30:00,14.09,14.11,14.05,14.05,90900.0,12.1792,12.1965,12.1446,12.1446,90900.0
2004-09-22 12:00:00,14.06,14.09,14.05,14.07,84400.0,12.1533,12.1792,12.1446,12.1619,84400.0
2004-09-22 12:30:00,14.06,14.08,14.05,14.06,124400.0,12.1533,12.1705,12.1446,12.1533,124400.0
2004-09-22 13:00:00,14.05,14.1,14.05,14.09,70700.0,12.1446,12.1878,12.1446,12.1792,70700.0
2004-09-22 13:30:00,14.09,14.1,14.0,14.04,257700.0,12.1792,12.1878,12.1014,12.136,257700.0
2004-09-22 14:00:00,14.02,14.02,13.92,13.93,196700.0,12.1187,12.1187,12.0322,12.0409,196700.0
2004-09-22 14:30:00,13.92,13.96,13.9,13.95,214600.0,12.0322,12.0668,12.015,12.0582,214600.0
2004-09-22 15:00:00,13.95,13.96,13.9,13.92,124800.0,12.0582,12.0668,12.015,12.0322,124800.0
2004-09-22 15:30:00,13.92,13.98,13.91,13.98,252400.0,12.0322,12.0841,12.0236,12.0841,252400.0
2004-09-23 09:30:00,13.98,14.0,13.83,13.84,210000.0,12.0841,12.1014,11.9545,11.9631,210000.0
2004-09-23 10:00:00,13.83,14.04,13.81,14.0,364500.0,11.9545,12.136,11.9372,12.1014,364500.0
2004-09-23 10:30:00,14.0,14.08,13.95,14.06,183800.0,12.1014,12.1705,12.0582,12.1533,183800.0
2004-09-23 11:00:00,14.06,14.09,14.02,14.08,165500.0,12.1533,12.1792,12.1187,12.1705,165500.0
2004-09-23 11:30:00,14.09,14.12,14.09,14.1,227400.0,12.1792,12.2051,12.1792,12.1878,227400.0
2004-09-23 12:00:00,14.1,14.11,14.04,14.04,102300.0,12.1878,12.1965,12.136,12.136,102300.0
2004-09-23 12:30:00,14.04,14.05,13.98,14.0,122700.0,12.136,12.1446,12.0841,12.1014,122700.0
2004-09-23 13:00:00,14.0,14.01,13.98,13.98,54200.0,12.1014,12.11,12.0841,12.0841,54200.0
2004-09-23 13:30:00,13.99,13.99,13.98,13.99,47600.0,12.0928,12.0928,12.0841,12.0928,47600.0
2004-09-23 14:00:00,13.99,14.03,13.96,13.99,133100.0,12.0928,12.1273,12.0668,12.0928,133100.0
2004-09-23 14:30:00,13.99,14.02,13.98,13.98,130500.0,12.0928,12.1187,12.0841,12.0841,130500.0
2004-09-23 15:00:00,13.98,13.98,13.94,13.94,278400.0,12.0841,12.0841,12.0495,12.0495,278400.0
2004-09-23 15:30:00,13.94,13.95,13.83,13.87,375900.0,12.0495,12.0582,11.9545,11.989,375900.0
2004-09-24 09:30:00,13.97,14.06,13.87,13.93,291100.0,12.0755,12.1533,11.989,12.0409,291100.0
2004-09-24 10:00:00,13.93,13.94,13.82,13.82,494000.0,12.0409,12.0495,11.9458,11.9458,494000.0
2004-09-24 10:30:00,13.82,13.83,13.76,13.82,226000.0,11.9458,11.9545,11.8939,11.9458,226000.0
2004-09-24 11:00:00,13.82,13.85,13.68,13.7,233000.0,11.9458,11.9717,11.8248,11.8421,233000.0
2004-09-24 11:30:00,13.7,13.73,13.66,13.68,204700.0,11.8421,11.868,11.8075,11.8248,204700.0
2004-09-24 12:00:00,13.68,13.74,13.67,13.74,128700.0,11.8248,11.8767,11.8161,11.8767,128700.0
2004-09-24 12:30:00,13.74,13.75,13.71,13.71,103100.0,11.8767,11.8853,11.8507,11.8507,103100.0
2004-09-24 13:00:00,13.72,13.77,13.71,13.77,114100.0,11.8594,11.9026,11.8507,11.9026,114100.0
2004-09-24 13:30:00,13.76,13.84,13.75,13.76,165100.0,11.8939,11.9631,11.8853,11.8939,165100.0
2004-09-24 14:00:00,13.76,13.8,13.76,13.79,128600.0,11.8939,11.9285,11.8939,11.9199,128600.0
2004-09-24 14:30:00,13.79,13.8,13.75,13.78,105700.0,11.9199,11.9285,11.8853,11.9112,105700.0
2004-09-24 15:00:00,13.78,13.83,13.77,13.8,251100.0,11.9112,11.9545,11.9026,11.9285,251100.0
2004-09-24 15:30:00,13.8,13.81,13.77,13.8,364000.0,11.9285,11.9372,11.9026,11.9285,364000.0
2004-09-27 09:30:00,13.67,13.73,13.65,13.67,379000.0,11.8161,11.868,11.7989,11.8161,379000.0
2004-09-27 10:00:00,13.68,13.68,13.51,13.52,546400.0,11.8248,11.8248,11.6778,11.6865,546400.0
2004-09-27 10:30:00,13.51,13.55,13.49,13.5,898300.0,11.6778,11.7124,11.6606,11.6692,898300.0
2004-09-27 11:00:00,13.5,13.52,13.49,13.5,364500.0,11.6692,11.6865,11.6606,11.6692,364500.0
2004-09-27 11:30:00,13.5,13.51,13.49,13.5,212200.0,11.6692,11.6778,11.6606,11.6692,212200.0
2004-09-27 12:00:00,13.51,13.54,13.5,13.53,249800.0,11.6778,11.7038,11.6692,11.6951,249800.0
2004-09-27 12:30:00,13.53,13.56,13.5,13.55,213900.0,11.6951,11.7211,11.6692,11.7124,213900.0
2004-09-27 13:00:00,13.55,13.56,13.5,13.52,137800.0,11.7124,11.7211,11.6692,11.6865,137800.0
2004-09-27 13:30:00,13.51,13.54,13.5,13.53,233200.0,11.6778,11.7038,11.6692,11.6951,233200.0
2004-09-27 14:00:00,13.52,13.54,13.46,13.47,230500.0,11.6865,11.7038,11.6346,11.6433,230500.0
2004-09-27 14:30:00,13.47,13.52,13.46,13.5,239700.0,11.6433,11.6865,11.6346,11.6692,239700.0
2004-09-27 15:00:00,13.5,13.51,13.44,13.45,292200.0,11.6692,11.6778,11.6173,11.626,292200.0
2004-09-27 15:30:00,13.43,13.44,13.25,13.33,1171500.0,11.6087,11.6173,11.4531,11.5223,1171500.0
2004-09-28 09:30:00,13.35,13.4,13.25,13.3,1034100.0,11.5395,11.5828,11.4531,11.4963,1034100.0
2004-09-28 10:00:00,13.29,13.3,13.19,13.22,766700.0,11.4877,11.4963,11.4012,11.4272,766700.0
2004-09-28 10:30:00,13.23,13.36,13.22,13.33,593000.0,11.4358,11.5482,11.4272,11.5223,593000.0
2004-09-28 11:00:00,13.33,13.5,13.33,13.5,440500.0,11.5223,11.6692,11.5223,11.6692,440500.0
2004-09-28 11:30:00,13.5,13.53,13.49,13.52,293900.0,11.6692,11.6951,11.6606,11.6865,293900.0
2004-09-28 12:00:00,13.52,13.61,13.47,13.6,318100.0,11.6865,11.7643,11.6433,11.7556,318100.0
2004-09-28 12:30:00,13.61,13.69,13.6,13.65,318100.0,11.7643,11.8334,11.7556,11.7989,318100.0
2004-09-28 13:00:00,13.64,13.69,13.62,13.68,201500.0,11.7902,11.8334,11.7729,11.8248,201500.0
2004-09-28 13:30:00,13.68,13.69,13.6,13.6,194100.0,11.8248,11.8334,11.7556,11.7556,194100.0
2004-09-28 14:00:00,13.6,13.71,13.56,13.71,257300.0,11.7556,11.8507,11.7211,11.8507,257300.0
2004-09-28 14:30:00,13.71,13.85,13.69,13.85,609000.0,11.8507,11.9717,11.8334,11.9717,609000.0
2004-09-28 15:00:00,13.84,13.91,13.76,13.83,274300.0,11.9631,12.0236,11.8939,11.9545,274300.0
2004-09-28 15:30:00,13.83,13.89,13.79,13.85,481000.0,11.9545,12.0063,11.9199,11.9717,481000.0
2004-09-29 09:30:00,13.77,13.88,13.54,13.54,285700.0,11.9026,11.9977,11.7038,11.7038,285700.0
2004-09-29 10:00:00,13.54,13.59,13.45,13.5,319700.0,11.7038,11.747,11.626,11.6692,319700.0
2004-09-29 10:30:00,13.5,13.95,13.5,13.87,400400.0,11.6692,12.0582,11.6692,11.989,400400.0
2004-09-29 11:00:00,13.86,13.87,13.7,13.71,335600.0,11.9804,11.989,11.8421,11.8507,335600.0
2004-09-29 11:30:00,13.7,13.73,13.66,13.7,243600.0,11.8421,11.868,11.8075,11.8421,243600.0
2004-09-29 12:00:00,13.7,13.71,13.64,13.66,154600.0,11.8421,11.8507,11.7902,11.8075,154600.0
2004-09-29 12:30:00,13.66,13.81,13.66,13.72,230100.0,11.8075,11.9372,11.8075,11.8594,230100.0
2004-09-29 13:00:00,13.72,13.73,13.68,13.71,94500.0,11.8594,11.868,11.8248,11.8507,94500.0
2004-09-29 13:30:00,13.7,13.71,13.65,13.67,172100.0,11.8421,11.8507,11.7989,11.8161,172100.0
2004-09-29 14:00:00,13.67,13.71,13.66,13.69,152400.0,11.8161,11.8507,11.8075,11.8334,152400.0
2004-09-29 14:30:00,13.68,13.71,13.67,13.67,228400.0,11.8248,11.8507,11.8161,11.8161,228400.0
2004-09-29 15:00:00,13.67,13.71,13.61,13.63,464100.0,11.8161,11.8507,11.7643,11.7816,464100.0
2004-09-29 15:30:00,13.62,13.66,13.6,13.64,667800.0,11.7729,11.8075,11.7556,11.7902,667800.0
2004-09-30 09:30:00,13.63,13.73,13.52,13.61,661700.0,11.7816,11.868,11.6865,11.7643,661700.0
2004-09-30 10:00:00,13.63,13.69,13.54,13.58,723300.0,11.7816,11.8334,11.7038,11.7384,723300.0
2004-09-30 10:30:00,13.6,13.66,13.55,13.55,190000.0,11.7556,11.8075,11.7124,11.7124,190000.0
2004-09-30 11:00:00,13.56,13.6,13.54,13.6,344300.0,11.7211,11.7556,11.7038,11.7556,344300.0
2004-09-30 11:30:00,13.59,13.64,13.57,13.62,244200.0,11.747,11.7902,11.7297,11.7729,244200.0
2004-09-30 12:00:00,13.61,13.61,13.54,13.56,193900.0,11.7643,11.7643,11.7038,11.7211,193900.0
2004-09-30 12:30:00,13.56,13.61,13.56,13.58,305600.0,11.7211,11.7643,11.7211,11.7384,305600.0
2004-09-30 13:00:00,13.57,13.59,13.54,13.54,131900.0,11.7297,11.747,11.7038,11.7038,131900.0
2004-09-30 13:30:00,13.54,13.57,13.53,13.56,222800.0,11.7038,11.7297,11.6951,11.7211,222800.0
2004-09-30 14:00:00,13.56,13.6,13.55,13.6,93200.0,11.7211,11.7556,11.7124,11.7556,93200.0
2004-09-30 14:30:00,13.59,13.62,13.49,13.58,319500.0,11.747,11.7729,11.6606,11.7384,319500.0
2004-09-30 15:00:00,13.58,13.64,13.5,13.59,358700.0,11.7384,11.7902,11.6692,11.747,358700.0
2004-09-30 15:30:00,13.59,13.66,13.57,13.61,371900.0,11.747,11.8075,11.7297,11.7643,371900.0
2004-10-01 09:30:00,13.62,13.73,13.56,13.65,357900.0,11.7729,11.868,11.7211,11.7989,357900.0
2004-10-01 10:00:00,13.65,13.79,13.65,13.77,427300.0,11.7989,11.9199,11.7989,11.9026,427300.0
2004-10-01 10:30:00,13.77,13.78,13.73,13.73,157900.0,11.9026,11.9112,11.868,11.868,157900.0
2004-10-01 11:00:00,13.73,13.77,13.71,13.76,161800.0,11.868,11.9026,11.8507,11.8939,161800.0
2004-10-01 11:30:00,13.76,13.8,13.76,13.78,126700.0,11.8939,11.9285,11.8939,11.9112,126700.0
2004-10-01 12:00:00,13.78,13.8,13.74,13.77,127400.0,11.9112,11.9285,11.8767,11.9026,127400.0
2004-10-01 12:30:00,13.77,13.84,13.74,13.83,581600.0,11.9026,11.9631,11.8767,11.9545,581600.0
2004-10-01 13:00:00,13.82,13.84,13.74,13.81,213100.0,11.9458,11.9631,11.8767,11.9372,213100.0
2004-10-01 13:30:00,13.82,13.84,13.8,13.81,49500.0,11.9458,11.9631,11.9285,11.9372,49500.0
2004-10-01 14:00:00,13.81,13.82,13.79,13.82,72500.0,11.9372,11.9458,11.9199,11.9458,72500.0
2004-10-01 14:30:00,13.82,13.88,13.81,13.88,166600.0,11.9458,11.9977,11.9372,11.9977,166600.0
2004-10-01 15:00:00,13.88,13.91,13.81,13.83,161900.0,11.9977,12.0236,11.9372,11.9545,161900.0
2004-10-01 15:30:00,13.83,13.86,13.8,13.85,276700.0,11.9545,11.9804,11.9285,11.9717,276700.0
2004-10-04 09:30:00,14.26,14.26,13.96,14.07,432100.0,12.3261,12.3261,12.0668,12.1619,432100.0
2004-10-04 10:00:00,14.08,14.1,14.0,14.0,177500.0,12.1705,12.1878,12.1014,12.1014,177500.0
2004-10-04 10:30:00,14.0,14.03,13.99,14.0,107000.0,12.1014,12.1273,12.0928,12.1014,107000.0
2004-10-04 11:00:00,14.0,14.16,14.0,14.14,295300.0,12.1014,12.2397,12.1014,12.2224,295300.0
2004-10-04 11:30:00,14.14,14.14,14.07,14.1,151000.0,12.2224,12.2224,12.1619,12.1878,151000.0
2004-10-04 12:00:00,14.1,14.12,14.06,14.08,108900.0,12.1878,12.2051,12.1533,12.1705,108900.0
2004-10-04 12:30:00,14.08,14.14,14.06,14.1,112900.0,12.1705,12.2224,12.1533,12.1878,112900.0
2004-10-04 13:00:00,14.1,14.13,14.08,14.09,94700.0,12.1878,12.2138,12.1705,12.1792,94700.0
2004-10-04 13:30:00,14.09,14.16,14.09,14.13,107500.0,12.1792,12.2397,12.1792,12.2138,107500.0
2004-10-04 14:00:00,14.12,14.14,14.1,14.12,121500.0,12.2051,12.2224,12.1878,12.2051,121500.0
2004-10-04 14:30:00,14.11,14.12,14.05,14.07,111200.0,12.1965,12.2051,12.1446,12.1619,111200.0
2004-10-04 15:00:00,14.07,14.17,14.05,14.16,261700.0,12.1619,12.2483,12.1446,12.2397,261700.0
2004-10-04 15:30:00,14.17,14.21,14.14,14.21,704700.0,12.2483,12.2829,12.2224,12.2829,704700.0
2004-10-05 09:30:00,14.06,14.06,13.93,14.02,371500.0,12.1533,12.1533,12.0409,12.1187,371500.0
2004-10-05 10:00:00,14.03,14.16,14.0,14.15,380800.0,12.1273,12.2397,12.1014,12.2311,380800.0
2004-10-05 10:30:00,14.15,14.16,14.09,14.11,188600.0,12.2311,12.2397,12.1792,12.1965,188600.0
2004-10-05 11:00:00,14.1,14.13,14.06,14.08,162400.0,12.1878,12.2138,12.1533,12.1705,162400.0
2004-10-05 11:30:00,14.08,14.11,14.02,14.08,146900.0,12.1705,12.1965,12.1187,12.1705,146900.0
2004-10-05 12:00:00,14.08,14.09,14.04,14.04,73000.0,12.1705,12.1792,12.136,12.136,73000.0
2004-10-05 12:30:00,14.06,14.11,14.05,14.07,72500.0,12.1533,12.1965,12.1446,12.1619,72500.0
2004-10-05 13:00:00,14.06,14.07,14.05,14.06,28800.0,12.1533,12.1619,12.1446,12.1533,28800.0
2004-10-05 13:30:00,14.06,14.06,14.01,14.01,56600.0,12.1533,12.1533,12.11,12.11,56600.0
2004-10-05 14:00:00,14.0,14.02,13.96,13.98,149200.0,12.1014,12.1187,12.0668,12.0841,149200.0
2004-10-05 14:30:00,13.97,13.99,13.91,13.93,121600.0,12.0755,12.0928,12.0236,12.0409,121600.0
2004-10-05 15:00:00,13.92,13.98,13.89,13.98,80300.0,12.0322,12.0841,12.0063,12.0841,80300.0
2004-10-05 15:30:00,13.97,13.99,13.95,13.99,154500.0,12.0755,12.0928,12.0582,12.0928,154500.0
2004-10-06 09:30:00,14.02,14.16,14.02,14.12,261400.0,12.1187,12.2397,12.1187,12.2051,261400.0
2004-10-06 10:00:00,14.11,14.15,14.06,14.13,131400.0,12.1965,12.2311,12.1533,12.2138,131400.0
2004-10-06 10:30:00,14.14,14.17,14.07,14.07,308600.0,12.2224,12.2483,12.1619,12.1619,308600.0
2004-10-06 11:00:00,14.06,14.1,14.04,14.07,142900.0,12.1533,12.1878,12.136,12.1619,142900.0
2004-10-06 11:30:00,14.06,14.07,13.95,14.02,501800.0,12.1533,12.1619,12.0582,12.1187,501800.0
2004-10-06 12:00:00,14.02,14.05,13.99,14.04,211800.0,12.1187,12.1446,12.0928,12.136,211800.0
2004-10-06 12:30:00,14.04,14.05,14.01,14.04,115400.0,12.136,12.1446,12.11,12.136,115400.0
2004-10-06 13:00:00,14.03,14.05,13.97,13.99,146000.0,12.1273,12.1446,12.0755,12.0928,146000.0
2004-10-06 13:30:00,13.98,13.99,13.91,13.91,105500.0,12.0841,12.0928,12.0236,12.0236,105500.0
2004-10-06 14:00:00,13.91,13.99,13.89,13.9,160400.0,12.0236,12.0928,12.0063,12.015,160400.0
2004-10-06 14:30:00,13.9,13.91,13.88,13.89,154100.0,12.015,12.0236,11.9977,12.0063,154100.0
2004-10-06 15:00:00,13.89,14.0,13.88,13.97,185900.0,12.0063,12.1014,11.9977,12.0755,185900.0
2004-10-06 15:30:00,13.97,13.99,13.92,13.98,251200.0,12.0755,12.0928,12.0322,12.0841,251200.0
2004-10-07 09:30:00,13.99,14.0,13.86,13.96,211400.0,12.0928,12.1014,11.9804,12.0668,211400.0
2004-10-07 10:00:00,13.97,13.98,13.93,13.97,260600.0,12.0755,12.0841,12.0409,12.0755,260600.0
2004-10-07 10:30:00,13.98,14.02,13.97,14.0,221200.0,12.0841,12.1187,12.0755,12.1014,221200.0
2004-10-07 11:00:00,13.99,14.01,13.96,13.99,211300.0,12.0928,12.11,12.0668,12.0928,211300.0
2004-10-07 11:30:00,13.98,14.03,13.96,14.01,148200.0,12.0841,12.1273,12.0668,12.11,148200.0
2004-10-07 12:00:00,14.02,14.03,14.0,14.02,132200.0,12.1187,12.1273,12.1014,12.1187,132200.0
2004-10-07 12:30:00,14.03,14.03,14.0,14.02,194700.0,12.1273,12.1273,12.1014,12.1187,194700.0
2004-10-07 13:00:00,14.02,14.03,13.96,13.96,229900.0,12.1187,12.1273,12.0668,12.0668,229900.0
2004-10-07 13:30:00,13.97,13.97,13.87,13.91,192600.0,12.0755,12.0755,11.989,12.0236,192600.0
2004-10-07 14:00:00,13.91,13.96,13.9,13.94,306600.0,12.0236,12.0668,12.015,12.0495,306600.0
2004-10-07 14:30:00,13.93,13.94,13.9,13.92,240700.0,12.0409,12.0495,12.015,12.0322,240700.0
2004-10-07 15:00:00,13.91,13.92,13.87,13.89,343800.0,12.0236,12.0322,11.989,12.0063,343800.0
2004-10-07 15:30:00,13.89,13.93,13.86,13.87,391900.0,12.0063,12.0409,11.9804,11.989,391900.0
2004-10-08 09:30:00,13.88,13.88,13.77,13.84,228900.0,11.9977,11.9977,11.9026,11.9631,228900.0
2004-10-08 10:00:00,13.85,13.9,13.84,13.89,146900.0,11.9717,12.015,11.9631,12.0063,146900.0
2004-10-08 10:30:00,13.89,13.9,13.82,13.83,107800.0,12.0063,12.015,11.9458,11.9545,107800.0
2004-10-08 11:00:00,13.83,13.85,13.8,13.83,92000.0,11.9545,11.9717,11.9285,11.9545,92000.0
2004-10-08 11:30:00,13.83,13.85,13.81,13.83,61700.0,11.9545,11.9717,11.9372,11.9545,61700.0
2004-10-08 12:00:00,13.83,13.85,13.8,13.82,64400.0,11.9545,11.9717,11.9285,11.9458,64400.0
2004-10-08 12:30:00,13.82,13.86,13.8,13.85,46100.0,11.9458,11.9804,11.9285,11.9717,46100.0
2004-10-08 13:00:00,13.86,13.86,13.81,13.83,90800.0,11.9804,11.9804,11.9372,11.9545,90800.0
2004-10-08 13:30:00,13.84,13.84,13.78,13.79,83300.0,11.9631,11.9631,11.9112,11.9199,83300.0
2004-10-08 14:00:00,13.8,13.8,13.76,13.76,129900.0,11.9285,11.9285,11.8939,11.8939,129900.0
2004-10-08 14:30:00,13.75,13.78,13.75,13.76,120500.0,11.8853,11.9112,11.8853,11.8939,120500.0
2004-10-08 15:00:00,13.76,13.78,13.75,13.75,85100.0,11.8939,11.9112,11.8853,11.8853,85100.0
2004-10-08 15:30:00,13.76,13.84,13.74,13.81,260700.0,11.8939,11.9631,11.8767,11.9372,260700.0
2004-10-11 09:30:00,13.81,13.85,13.69,13.69,246000.0,11.9372,11.9717,11.8334,11.8334,246000.0
2004-10-11 10:00:00,13.69,13.7,13.51,13.58,304200.0,11.8334,11.8421,11.6778,11.7384,304200.0
2004-10-11 10:30:00,13.58,13.6,13.53,13.57,191100.0,11.7384,11.7556,11.6951,11.7297,191100.0
2004-10-11 11:00:00,13.55,13.66,13.55,13.66,197300.0,11.7124,11.8075,11.7124,11.8075,197300.0
2004-10-11 11:30:00,13.66,13.67,13.59,13.65,62100.0,11.8075,11.8161,11.747,11.7989,62100.0
2004-10-11 12:00:00,13.65,13.67,13.62,13.65,172600.0,11.7989,11.8161,11.7729,11.7989,172600.0
2004-10-11 12:30:00,13.65,13.71,13.65,13.69,45200.0,11.7989,11.8507,11.7989,11.8334,45200.0
2004-10-11 13:00:00,13.69,13.69,13.61,13.61,84200.0,11.8334,11.8334,11.7643,11.7643,84200.0
2004-10-11 13:30:00,13.61,13.67,13.57,13.59,341400.0,11.7643,11.8161,11.7297,11.747,341400.0
2004-10-11 14:00:00,13.6,13.61,13.58,13.6,254200.0,11.7556,11.7643,11.7384,11.7556,254200.0
2004-10-11 14:30:00,13.59,13.61,13.57,13.6,201100.0,11.747,11.7643,11.7297,11.7556,201100.0
2004-10-11 15:00:00,13.6,13.62,13.58,13.59,528300.0,11.7556,11.7729,11.7384,11.747,528300.0
2004-10-11 15:30:00,13.58,13.59,13.57,13.59,249900.0,11.7384,11.747,11.7297,11.747,249900.0
2004-10-12 09:30:00,13.5,13.62,13.45,13.52,364500.0,11.6692,11.7729,11.626,11.6865,364500.0
2004-10-12 10:00:00,13.52,13.52,13.46,13.51,177400.0,11.6865,11.6865,11.6346,11.6778,177400.0
2004-10-12 10:30:00,13.51,13.53,13.48,13.51,181300.0,11.6778,11.6951,11.6519,11.6778,181300.0
2004-10-12 11:00:00,13.5,13.63,13.5,13.58,391300.0,11.6692,11.7816,11.6692,11.7384,391300.0
2004-10-12 11:30:00,13.58,13.65,13.54,13.58,540600.0,11.7384,11.7989,11.7038,11.7384,540600.0
2004-10-12 12:00:00,13.57,13.57,13.5,13.53,322800.0,11.7297,11.7297,11.6692,11.6951,322800.0
2004-10-12 12:30:00,13.52,13.54,13.5,13.52,180400.0,11.6865,11.7038,11.6692,11.6865,180400.0
2004-10-12 13:00:00,13.52,13.55,13.51,13.52,101100.0,11.6865,11.7124,11.6778,11.6865,101100.0
2004-10-12 13:30:00,13.52,13.54,13.5,13.54,137500.0,11.6865,11.7038,11.6692,11.7038,137500.0
2004-10-12 14:00:00,13.53,13.6,13.52,13.6,399200.0,11.6951,11.7556,11.6865,11.7556,399200.0
2004-10-12 14:30:00,13.6,13.63,13.56,13.62,392200.0,11.7556,11.7816,11.7211,11.7729,392200.0
2004-10-12 15:00:00,13.62,13.62,13.58,13.59,187800.0,11.7729,11.7729,11.7384,11.747,187800.0
2004-10-12 15:30:00,13.59,13.61,13.52,13.61,495700.0,11.747,11.7643,11.6865,11.7643,495700.0
2004-10-13 09:30:00,13.8,13.89,13.73,13.82,666900.0,11.9285,12.0063,11.868,11.9458,666900.0
2004-10-13 10:00:00,13.82,13.86,13.72,13.72,284000.0,11.9458,11.9804,11.8594,11.8594,284000.0
2004-10-13 10:30:00,13.73,13.76,13.69,13.73,183700.0,11.868,11.8939,11.8334,11.868,183700.0
2004-10-13 11:00:00,13.74,13.74,13.65,13.68,167400.0,11.8767,11.8767,11.7989,11.8248,167400.0
2004-10-13 11:30:00,13.68,13.71,13.65,13.65,144900.0,11.8248,11.8507,11.7989,11.7989,144900.0
2004-10-13 12:00:00,13.66,13.69,13.6,13.61,318300.0,11.8075,11.8334,11.7556,11.7643,318300.0
2004-10-13 12:30:00,13.61,13.72,13.61,13.7,213800.0,11.7643,11.8594,11.7643,11.8421,213800.0
2004-10-13 13:00:00,13.7,13.7,13.61,13.62,134700.0,11.8421,11.8421,11.7643,11.7729,134700.0
2004-10-13 13:30:00,13.61,13.65,13.57,13.58,340500.0,11.7643,11.7989,11.7297,11.7384,340500.0
2004-10-13 14:00:00,13.58,13.66,13.55,13.55,282600.0,11.7384,11.8075,11.7124,11.7124,282600.0
2004-10-13 14:30:00,13.56,13.59,13.53,13.55,147700.0,11.7211,11.747,11.6951,11.7124,147700.0
2004-10-13 15:00:00,13.55,13.6,13.52,13.56,177700.0,11.7124,11.7556,11.6865,11.7211,177700.0
2004-10-13 15:30:00,13.56,13.61,13.54,13.57,246800.0,11.7211,11.7643,11.7038,11.7297,246800.0
2004-10-14 09:30:00,13.98,14.02,13.95,13.97,808500.0,12.0841,12.1187,12.0582,12.0755,808500.0
2004-10-14 10:00:00,13.97,13.99,13.9,13.92,504500.0,12.0755,12.0928,12.015,12.0322,504500.0
2004-10-14 10:30:00,13.92,14.08,13.9,14.0,576700.0,12.0322,12.1705,12.015,12.1014,576700.0
2004-10-14 11:00:00,14.0,14.14,13.99,14.08,380200.0,12.1014,12.2224,12.0928,12.1705,380200.0
2004-10-14 11:30:00,14.08,14.08,13.98,14.01,289400.0,12.1705,12.1705,12.0841,12.11,289400.0
2004-10-14 12:00:00,14.02,14.07,14.01,14.01,238600.0,12.1187,12.1619,12.11,12.11,238600.0
2004-10-14 12:30:00,14.01,14.06,14.0,14.04,180900.0,12.11,12.1533,12.1014,12.136,180900.0
2004-10-14 13:00:00,14.03,14.08,14.02,14.06,156600.0,12.1273,12.1705,12.1187,12.1533,156600.0
2004-10-14 13:30:00,14.06,14.08,14.04,14.06,84400.0,12.1533,12.1705,12.136,12.1533,84400.0
2004-10-14 14:00:00,14.05,14.06,14.0,14.01,129100.0,12.1446,12.1533,12.1014,12.11,129100.0
2004-10-14 14:30:00,14.01,14.04,13.99,14.04,137700.0,12.11,12.136,12.0928,12.136,137700.0
2004-10-14 15:00:00,14.03,14.04,14.02,14.03,165700.0,12.1273,12.136,12.1187,12.1273,165700.0
2004-10-14 15:30:00,14.04,14.14,14.03,14.12,658700.0,12.136,12.2224,12.1273,12.2051,658700.0
2004-10-15 09:30:00,14.29,14.42,14.29,14.34,816700.0,12.3521,12.4644,12.3521,12.3953,816700.0
2004-10-15 10:00:00,14.33,14.38,14.28,14.31,367700.0,12.3866,12.4299,12.3434,12.3694,367700.0
2004-10-15 10:30:00,14.29,14.31,14.27,14.28,169700.0,12.3521,12.3694,12.3348,12.3434,169700.0
2004-10-15 11:00:00,14.27,14.27,14.22,14.23,208800.0,12.3348,12.3348,12.2916,12.3002,208800.0
2004-10-15 11:30:00,14.24,14.24,14.21,14.22,98400.0,12.3088,12.3088,12.2829,12.2916,98400.0
2004-10-15 12:00:00,14.23,14.32,14.21,14.3,397000.0,12.3002,12.378,12.2829,12.3607,397000.0
2004-10-15 12:30:00,14.3,14.34,14.28,14.34,166600.0,12.3607,12.3953,12.3434,12.3953,166600.0
2004-10-15 13:00:00,14.35,14.43,14.33,14.41,429200.0,12.4039,12.4731,12.3866,12.4558,429200.0
2004-10-15 13:30:00,14.42,14.48,14.4,14.47,276200.0,12.4644,12.5163,12.4472,12.5077,276200.0
2004-10-15 14:00:00,14.48,14.5,14.42,14.43,234600.0,12.5163,12.5336,12.4644,12.4731,234600.0
2004-10-15 14:30:00,14.43,14.45,14.38,14.42,181200.0,12.4731,12.4904,12.4299,12.4644,181200.0
2004-10-15 15:00:00,14.41,14.42,14.3,14.32,284600.0,12.4558,12.4644,12.3607,12.378,284600.0
2004-10-15 15:30:00,14.33,14.39,14.3,14.37,707200.0,12.3866,12.4385,12.3607,12.4212,707200.0
2004-10-18 09:30:00,14.29,14.32,14.25,14.3,275200.0,12.3521,12.378,12.3175,12.3607,275200.0
2004-10-18 10:00:00,14.3,14.38,14.3,14.33,263800.0,12.3607,12.4299,12.3607,12.3866,263800.0
2004-10-18 10:30:00,14.33,14.34,14.25,14.28,122500.0,12.3866,12.3953,12.3175,12.3434,122500.0
2004-10-18 11:00:00,14.27,14.3,14.25,14.28,136400.0,12.3348,12.3607,12.3175,12.3434,136400.0
2004-10-18 11:30:00,14.27,14.3,14.23,14.25,127100.0,12.3348,12.3607,12.3002,12.3175,127100.0
2004-10-18 12:00:00,14.25,14.46,14.24,14.46,251000.0,12.3175,12.499,12.3088,12.499,251000.0
2004-10-18 12:30:00,14.46,14.48,14.33,14.33,168700.0,12.499,12.5163,12.3866,12.3866,168700.0
2004-10-18 13:00:00,14.33,14.41,14.33,14.41,131600.0,12.3866,12.4558,12.3866,12.4558,131600.0
2004-10-18 13:30:00,14.41,14.42,14.37,14.38,160200.0,12.4558,12.4644,12.4212,12.4299,160200.0
2004-10-18 14:00:00,14.39,14.41,14.38,14.41,205900.0,12.4385,12.4558,12.4299,12.4558,205900.0
2004-10-18 14:30:00,14.4,14.43,14.37,14.42,263900.0,12.4472,12.4731,12.4212,12.4644,263900.0
2004-10-18 15:00:00,14.41,14.42,14.33,14.38,121700.0,12.4558,12.4644,12.3866,12.4299,121700.0
2004-10-18 15:30:00,14.38,14.38,14.31,14.36,303700.0,12.4299,12.4299,12.3694,12.4126,303700.0
2004-10-19 09:30:00,14.43,14.47,14.3,14.3,225800.0,12.4731,12.5077,12.3607,12.3607,225800.0
2004-10-19 10:00:00,14.3,14.44,14.29,14.44,211700.0,12.3607,12.4817,12.3521,12.4817,211700.0
2004-10-19 10:30:00,14.44,14.44,14.3,14.31,133400.0,12.4817,12.4817,12.3607,12.3694,133400.0
2004-10-19 11:00:00,14.32,14.33,14.25,14.28,218700.0,12.378,12.3866,12.3175,12.3434,218700.0
2004-10-19 11:30:00,14.27,14.29,14.25,14.26,304200.0,12.3348,12.3521,12.3175,12.3261,304200.0
2004-10-19 12:00:00,14.26,14.28,14.22,14.26,171700.0,12.3261,12.3434,12.2916,12.3261,171700.0
2004-10-19 12:30:00,14.27,14.29,14.22,14.28,104600.0,12.3348,12.3521,12.2916,12.3434,104600.0
2004-10-19 13:00:00,14.27,14.28,14.21,14.22,101000.0,12.3348,12.3434,12.2829,12.2916,101000.0
2004-10-19 13:30:00,14.22,14.24,14.16,14.16,94800.0,12.2916,12.3088,12.2397,12.2397,94800.0
2004-10-19 14:00:00,14.16,14.19,14.14,14.16,137600.0,12.2397,12.2656,12.2224,12.2397,137600.0
2004-10-19 14:30:00,14.16,14.17,14.1,14.12,188900.0,12.2397,12.2483,12.1878,12.2051,188900.0
2004-10-19 15:00:00,14.11,14.14,14.06,14.07,270000.0,12.1965,12.2224,12.1533,12.1619,270000.0
2004-10-19 15:30:00,14.07,14.13,14.04,14.1,356800.0,12.1619,12.2138,12.136,12.1878,356800.0
2004-10-20 09:30:00,14.01,14.06,13.91,14.01,260100.0,12.11,12.1533,12.0236,12.11,260100.0
2004-10-20 10:00:00,14.01,14.2,13.99,14.08,265500.0,12.11,12.2743,12.0928,12.1705,265500.0
2004-10-20 10:30:00,14.07,14.08,13.95,13.96,162400.0,12.1619,12.1705,12.0582,12.0668,162400.0
2004-10-20 11:00:00,13.96,14.07,13.95,14.07,280400.0,12.0668,12.1619,12.0582,12.1619,280400.0
2004-10-20 11:30:00,14.06,14.11,14.01,14.04,142700.0,12.1533,12.1965,12.11,12.136,142700.0
2004-10-20 12:00:00,14.04,14.11,14.02,14.09,75600.0,12.136,12.1965,12.1187,12.1792,75600.0
2004-10-20 12:30:00,14.1,14.23,14.09,14.2,160500.0,12.1878,12.3002,12.1792,12.2743,160500.0
2004-10-20 13:00:00,14.21,14.22,14.15,14.18,69400.0,12.2829,12.2916,12.2311,12.257,69400.0
2004-10-20 13:30:00,14.19,14.19,14.12,14.14,105100.0,12.2656,12.2656,12.2051,12.2224,105100.0
2004-10-20 14:00:00,14.15,14.22,14.1,14.16,108600.0,12.2311,12.2916,12.1878,12.2397,108600.0
2004-10-20 14:30:00,14.17,14.25,14.09,14.24,144400.0,12.2483,12.3175,12.1792,12.3088,144400.0
2004-10-20 15:00:00,14.24,14.25,14.11,14.2,186400.0,12.3088,12.3175,12.1965,12.2743,186400.0
2004-10-20 15:30:00,14.19,14.25,14.15,14.24,288700.0,12.2656,12.3175,12.2311,12.3088,288700.0
2004-10-21 09:30:00,14.16,14.42,14.08,14.38,230900.0,12.2397,12.4644,12.1705,12.4299,230900.0
2004-10-21 10:00:00,14.38,14.42,14.34,14.4,152400.0,12.4299,12.4644,12.3953,12.4472,152400.0
2004-10-21 10:30:00,14.41,14.41,14.37,14.41,111000.0,12.4558,12.4558,12.4212,12.4558,111000.0
2004-10-21 11:00:00,14.41,14.43,14.38,14.4,81200.0,12.4558,12.4731,12.4299,12.4472,81200.0
2004-10-21 11:30:00,14.41,14.41,14.4,14.41,43700.0,12.4558,12.4558,12.4472,12.4558,43700.0
2004-10-21 12:00:00,14.41,14.43,14.36,14.38,121600.0,12.4558,12.4731,12.4126,12.4299,121600.0
2004-10-21 12:30:00,14.38,14.41,14.32,14.37,98100.0,12.4299,12.4558,12.378,12.4212,98100.0
2004-10-21 13:00:00,14.37,14.43,14.34,14.39,79100.0,12.4212,12.4731,12.3953,12.4385,79100.0
2004-10-21 13:30:00,14.39,14.4,14.31,14.34,106200.0,12.4385,12.4472,12.3694,12.3953,106200.0
2004-10-21 14:00:00,14.33,14.41,14.33,14.39,127000.0,12.3866,12.4558,12.3866,12.4385,127000.0
2004-10-21 14:30:00,14.4,14.42,14.37,14.41,158000.0,12.4472,12.4644,12.4212,12.4558,158000.0
2004-10-21 15:00:00,14.41,14.49,14.4,14.46,328100.0,12.4558,12.5249,12.4472,12.499,328100.0
2004-10-21 15:30:00,14.46,14.5,14.42,14.49,233600.0,12.499,12.5336,12.4644,12.5249,233600.0
2004-10-22 09:30:00,14.5,14.52,14.39,14.46,222300.0,12.5336,12.5509,12.4385,12.499,222300.0
2004-10-22 10:00:00,14.45,14.46,14.36,14.37,186700.0,12.4904,12.499,12.4126,12.4212,186700.0
2004-10-22 10:30:00,14.37,14.43,14.35,14.36,194000.0,12.4212,12.4731,12.4039,12.4126,194000.0
2004-10-22 11:00:00,14.35,14.5,14.34,14.48,417700.0,12.4039,12.5336,12.3953,12.5163,417700.0
2004-10-22 11:30:00,14.47,14.5,14.45,14.46,329000.0,12.5077,12.5336,12.4904,12.499,329000.0
2004-10-22 12:00:00,14.46,14.52,14.46,14.51,426800.0,12.499,12.5509,12.499,12.5422,426800.0
2004-10-22 12:30:00,14.51,14.52,14.49,14.51,183300.0,12.5422,12.5509,12.5249,12.5422,183300.0
2004-10-22 13:00:00,14.5,14.51,14.41,14.43,221700.0,12.5336,12.5422,12.4558,12.4731,221700.0
2004-10-22 13:30:00,14.43,14.47,14.41,14.46,171700.0,12.4731,12.5077,12.4558,12.499,171700.0
2004-10-22 14:00:00,14.48,14.51,14.47,14.51,461900.0,12.5163,12.5422,12.5077,12.5422,461900.0
2004-10-22 14:30:00,14.51,14.52,14.43,14.44,156600.0,12.5422,12.5509,12.4731,12.4817,156600.0
2004-10-22 15:00:00,14.43,14.51,14.43,14.49,336900.0,12.4731,12.5422,12.4731,12.5249,336900.0
2004-10-22 15:30:00,14.49,14.51,14.42,14.5,609600.0,12.5249,12.5422,12.4644,12.5336,609600.0
2004-10-25 09:30:00,14.37,14.46,14.28,14.35,212900.0,12.4212,12.499,12.3434,12.4039,212900.0
2004-10-25 10:00:00,14.34,14.52,14.32,14.51,159900.0,12.3953,12.5509,12.378,12.5422,159900.0
2004-10-25 10:30:00,14.51,14.62,14.49,14.62,519700.0,12.5422,12.6373,12.5249,12.6373,519700.0
2004-10-25 11:00:00,14.61,14.63,14.56,14.6,267100.0,12.6287,12.646,12.5855,12.62,267100.0
2004-10-25 11:30:00,14.59,14.64,14.51,14.53,149300.0,12.6114,12.6546,12.5422,12.5595,149300.0
2004-10-25 12:00:00,14.54,14.58,14.52,14.57,105700.0,12.5682,12.6027,12.5509,12.5941,105700.0
2004-10-25 12:30:00,14.55,14.61,14.51,14.61,105500.0,12.5768,12.6287,12.5422,12.6287,105500.0
2004-10-25 13:00:00,14.63,14.71,14.62,14.66,339200.0,12.646,12.7151,12.6373,12.6719,339200.0
2004-10-25 13:30:00,14.67,14.7,14.64,14.68,167800.0,12.6805,12.7065,12.6546,12.6892,167800.0
2004-10-25 14:00:00,14.68,14.74,14.68,14.71,324900.0,12.6892,12.741,12.6892,12.7151,324900.0
2004-10-25 14:30:00,14.72,14.75,14.71,14.73,244000.0,12.7238,12.7497,12.7151,12.7324,244000.0
2004-10-25 15:00:00,14.73,14.73,14.65,14.66,184300.0,12.7324,12.7324,12.6632,12.6719,184300.0
2004-10-25 15:30:00,14.66,14.71,14.64,14.66,369700.0,12.6719,12.7151,12.6546,12.6719,369700.0
2004-10-26 09:30:00,14.65,14.68,14.55,14.66,305000.0,12.6632,12.6892,12.5768,12.6719,305000.0
2004-10-26 10:00:00,14.67,14.77,14.66,14.76,316600.0,12.6805,12.767,12.6719,12.7583,316600.0
2004-10-26 10:30:00,14.76,14.79,14.73,14.74,349800.0,12.7583,12.7843,12.7324,12.741,349800.0
2004-10-26 11:00:00,14.74,14.76,14.66,14.75,198800.0,12.741,12.7583,12.6719,12.7497,198800.0
2004-10-26 11:30:00,14.75,14.75,14.67,14.73,150800.0,12.7497,12.7497,12.6805,12.7324,150800.0
2004-10-26 12:00:00,14.73,14.76,14.7,14.7,281400.0,12.7324,12.7583,12.7065,12.7065,281400.0
2004-10-26 12:30:00,14.71,14.75,14.7,14.7,325100.0,12.7151,12.7497,12.7065,12.7065,325100.0
2004-10-26 13:00:00,14.71,14.72,14.69,14.7,308000.0,12.7151,12.7238,12.6978,12.7065,308000.0
2004-10-26 13:30:00,14.7,14.72,14.68,14.68,293400.0,12.7065,12.7238,12.6892,12.6892,293400.0
2004-10-26 14:00:00,14.68,14.74,14.67,14.71,388200.0,12.6892,12.741,12.6805,12.7151,388200.0
2004-10-26 14:30:00,14.71,14.76,14.7,14.72,228200.0,12.7151,12.7583,12.7065,12.7238,228200.0
2004-10-26 15:00:00,14.72,14.72,14.68,14.69,393800.0,12.7238,12.7238,12.6892,12.6978,393800.0
2004-10-26 15:30:00,14.7,14.89,14.7,14.89,647200.0,12.7065,12.8707,12.7065,12.8707,647200.0
2004-10-27 09:30:00,14.77,14.88,14.66,14.8,287800.0,12.767,12.8621,12.6719,12.7929,287800.0
2004-10-27 10:00:00,14.8,14.91,14.8,14.86,474000.0,12.7929,12.888,12.7929,12.8448,474000.0
2004-10-27 10:30:00,14.86,14.93,14.82,14.93,434100.0,12.8448,12.9053,12.8102,12.9053,434100.0
2004-10-27 11:00:00,14.94,15.01,14.94,14.98,719000.0,12.9139,12.9744,12.9139,12.9485,719000.0
2004-10-27 11:30:00,14.99,15.06,14.98,15.01,525300.0,12.9571,13.0176,12.9485,12.9744,525300.0
2004-10-27 12:00:00,15.02,15.06,15.0,15.05,278100.0,12.9831,13.0176,12.9658,13.009,278100.0
2004-10-27 12:30:00,15.06,15.06,14.98,15.0,200800.0,13.0176,13.0176,12.9485,12.9658,200800.0
2004-10-27 13:00:00,15.0,15.08,14.99,15.05,374700.0,12.9658,13.0349,12.9571,13.009,374700.0
2004-10-27 13:30:00,15.05,15.05,15.02,15.04,147500.0,13.009,13.009,12.9831,13.0004,147500.0
2004-10-27 14:00:00,15.04,15.1,15.02,15.06,302700.0,13.0004,13.0522,12.9831,13.0176,302700.0
2004-10-27 14:30:00,15.06,15.15,15.06,15.15,362000.0,13.0176,13.0954,13.0176,13.0954,362000.0
2004-10-27 15:00:00,15.15,15.23,15.12,15.21,538500.0,13.0954,13.1646,13.0695,13.1473,538500.0
2004-10-27 15:30:00,15.2,15.3,15.2,15.24,668800.0,13.1387,13.2251,13.1387,13.1732,668800.0
2004-10-28 09:30:00,15.25,15.59,15.22,15.53,685600.0,13.1819,13.4758,13.1559,13.4239,685600.0
2004-10-28 10:00:00,15.53,15.54,15.36,15.37,365000.0,13.4239,13.4325,13.277,13.2856,365000.0
2004-10-28 10:30:00,15.37,15.4,15.33,15.4,508000.0,13.2856,13.3115,13.251,13.3115,508000.0
2004-10-28 11:00:00,15.4,15.42,15.31,15.35,337300.0,13.3115,13.3288,13.2337,13.2683,337300.0
2004-10-28 11:30:00,15.36,15.38,15.24,15.28,404000.0,13.277,13.2942,13.1732,13.2078,404000.0
2004-10-28 12:00:00,15.3,15.38,15.29,15.31,597300.0,13.2251,13.2942,13.2165,13.2337,597300.0
2004-10-28 12:30:00,15.31,15.44,15.3,15.44,409100.0,13.2337,13.3461,13.2251,13.3461,409100.0
2004-10-28 13:00:00,15.45,15.54,15.41,15.53,384300.0,13.3548,13.4325,13.3202,13.4239,384300.0
2004-10-28 13:30:00,15.54,15.6,15.5,15.6,368500.0,13.4325,13.4844,13.398,13.4844,368500.0
2004-10-28 14:00:00,15.6,15.64,15.56,15.62,348600.0,13.4844,13.519,13.4498,13.5017,348600.0
2004-10-28 14:30:00,15.62,15.65,15.61,15.65,367300.0,13.5017,13.5276,13.4931,13.5276,367300.0
2004-10-28 15:00:00,15.65,15.67,15.6,15.66,575500.0,13.5276,13.5449,13.4844,13.5363,575500.0
2004-10-28 15:30:00,15.67,15.8,15.66,15.78,1120200.0,13.5449,13.6573,13.5363,13.64,1120200.0
2004-10-29 09:30:00,15.75,15.75,15.63,15.68,599400.0,13.6141,13.6141,13.5103,13.5536,599400.0
2004-10-29 10:00:00,15.67,15.7,15.55,15.61,359900.0,13.5449,13.5709,13.4412,13.4931,359900.0
2004-10-29 10:30:00,15.62,15.72,15.62,15.71,192300.0,13.5017,13.5881,13.5017,13.5795,192300.0
2004-10-29 11:00:00,15.7,15.76,15.7,15.7,290000.0,13.5709,13.6227,13.5709,13.5709,290000.0
2004-10-29 11:30:00,15.69,15.72,15.66,15.69,293500.0,13.5622,13.5881,13.5363,13.5622,293500.0
2004-10-29 12:00:00,15.69,15.72,15.65,15.67,230300.0,13.5622,13.5881,13.5276,13.5449,230300.0
2004-10-29 12:30:00,15.67,15.71,15.65,15.67,173800.0,13.5449,13.5795,13.5276,13.5449,173800.0
2004-10-29 13:00:00,15.66,15.75,15.66,15.75,168200.0,13.5363,13.6141,13.5363,13.6141,168200.0
2004-10-29 13:30:00,15.75,15.8,15.74,15.75,541300.0,13.6141,13.6573,13.6054,13.6141,541300.0
2004-10-29 14:00:00,15.74,15.76,15.66,15.72,338600.0,13.6054,13.6227,13.5363,13.5881,338600.0
2004-10-29 14:30:00,15.72,15.76,15.71,15.75,309700.0,13.5881,13.6227,13.5795,13.6141,309700.0
2004-10-29 15:00:00,15.75,15.75,15.68,15.72,370700.0,13.6141,13.6141,13.5536,13.5881,370700.0
2004-10-29 15:30:00,15.73,15.82,15.69,15.74,802600.0,13.5968,13.6746,13.5622,13.6054,802600.0
2004-11-01 09:30:00,15.59,15.6,15.43,15.57,366700.0,13.4758,13.4844,13.3375,13.4585,366700.0
2004-11-01 10:00:00,15.57,15.58,15.32,15.33,385900.0,13.4585,13.4671,13.2424,13.251,385900.0
2004-11-01 10:30:00,15.33,15.35,15.24,15.33,356100.0,13.251,13.2683,13.1732,13.251,356100.0
2004-11-01 11:00:00,15.34,15.63,15.28,15.43,774500.0,13.2597,13.5103,13.2078,13.3375,774500.0
2004-11-01 11:30:00,15.42,15.47,15.31,15.43,448800.0,13.3288,13.372,13.2337,13.3375,448800.0
2004-11-01 12:00:00,15.43,15.43,15.31,15.36,219900.0,13.3375,13.3375,13.2337,13.277,219900.0
2004-11-01 12:30:00,15.35,15.37,15.3,15.37,211900.0,13.2683,13.2856,13.2251,13.2856,211900.0
2004-11-01 13:00:00,15.36,15.37,15.3,15.35,219700.0,13.277,13.2856,13.2251,13.2683,219700.0
2004-11-01 13:30:00,15.34,15.37,15.26,15.36,232700.0,13.2597,13.2856,13.1905,13.277,232700.0
2004-11-01 14:00:00,15.36,15.4,15.31,15.36,243200.0,13.277,13.3115,13.2337,13.277,243200.0
2004-11-01 14:30:00,15.37,15.51,15.34,15.49,356200.0,13.2856,13.4066,13.2597,13.3893,356200.0
2004-11-01 15:00:00,15.49,15.53,15.47,15.48,403800.0,13.3893,13.4239,13.372,13.3807,403800.0
2004-11-01 15:30:00,15.49,15.55,15.42,15.47,656000.0,13.3893,13.4412,13.3288,13.372,656000.0
2004-11-02 09:30:00,15.43,15.73,15.37,15.73,576100.0,13.3375,13.5968,13.2856,13.5968,576100.0
2004-11-02 10:00:00,15.72,15.89,15.72,15.89,632300.0,13.5881,13.7351,13.5881,13.7351,632300.0
2004-11-02 10:30:00,15.88,15.9,15.78,15.79,409500.0,13.7264,13.7437,13.64,13.6486,409500.0
2004-11-02 11:00:00,15.79,15.98,15.78,15.97,462800.0,13.6486,13.8129,13.64,13.8042,462800.0
2004-11-02 11:30:00,15.97,16.03,15.95,16.01,1078400.0,13.8042,13.8561,13.7869,13.8388,1078400.0
2004-11-02 12:00:00,16.02,16.02,15.88,15.93,381900.0,13.8475,13.8475,13.7264,13.7697,381900.0
2004-11-02 12:30:00,15.93,15.93,15.87,15.91,226600.0,13.7697,13.7697,13.7178,13.7524,226600.0
2004-11-02 13:00:00,15.91,15.96,15.88,15.96,235400.0,13.7524,13.7956,13.7264,13.7956,235400.0
2004-11-02 13:30:00,15.95,15.99,15.87,15.97,227800.0,13.7869,13.8215,13.7178,13.8042,227800.0
2004-11-02 14:00:00,15.98,16.05,15.96,16.04,284100.0,13.8129,13.8734,13.7956,13.8647,284100.0
2004-11-02 14:30:00,16.04,16.09,15.95,16.02,430700.0,13.8647,13.908,13.7869,13.8475,430700.0
2004-11-02 15:00:00,16.03,16.03,15.87,15.91,450600.0,13.8561,13.8561,13.7178,13.7524,450600.0
2004-11-02 15:30:00,15.9,16.01,15.9,15.96,512800.0,13.7437,13.8388,13.7437,13.7956,512800.0
2004-11-03 09:30:00,16.0,16.05,15.76,15.87,455700.0,13.8302,13.8734,13.6227,13.7178,455700.0
2004-11-03 10:00:00,15.88,15.93,15.75,15.9,269800.0,13.7264,13.7697,13.6141,13.7437,269800.0
2004-11-03 10:30:00,15.9,16.07,15.9,15.98,402500.0,13.7437,13.8907,13.7437,13.8129,402500.0
2004-11-03 11:00:00,15.99,16.0,15.9,15.92,308300.0,13.8215,13.8302,13.7437,13.761,308300.0
2004-11-03 11:30:00,15.93,15.94,15.8,15.8,200300.0,13.7697,13.7783,13.6573,13.6573,200300.0
2004-11-03 12:00:00,15.8,15.83,15.74,15.75,185700.0,13.6573,13.6832,13.6054,13.6141,185700.0
2004-11-03 12:30:00,15.74,15.85,15.74,15.8,105100.0,13.6054,13.7005,13.6054,13.6573,105100.0
2004-11-03 13:00:00,15.81,15.85,15.77,15.78,96500.0,13.6659,13.7005,13.6314,13.64,96500.0
2004-11-03 13:30:00,15.78,15.84,15.77,15.77,129100.0,13.64,13.6919,13.6314,13.6314,129100.0
2004-11-03 14:00:00,15.78,15.78,15.71,15.76,158600.0,13.64,13.64,13.5795,13.6227,158600.0
2004-11-03 14:30:00,15.76,15.78,15.71,15.72,145700.0,13.6227,13.64,13.5795,13.5881,145700.0
2004-11-03 15:00:00,15.72,15.77,15.66,15.66,260900.0,13.5881,13.6314,13.5363,13.5363,260900.0
2004-11-03 15:30:00,15.67,15.78,15.66,15.73,348700.0,13.5449,13.64,13.5363,13.5968,348700.0
2004-11-04 09:30:00,15.89,15.95,15.72,15.85,373100.0,13.7351,13.7869,13.5881,13.7005,373100.0
2004-11-04 10:00:00,15.84,15.88,15.75,15.77,182000.0,13.6919,13.7264,13.6141,13.6314,182000.0
2004-11-04 10:30:00,15.77,15.85,15.72,15.76,88300.0,13.6314,13.7005,13.5881,13.6227,88300.0
2004-11-04 11:00:00,15.75,15.86,15.73,15.81,155700.0,13.6141,13.7092,13.5968,13.6659,155700.0
2004-11-04 11:30:00,15.81,15.86,15.81,15.81,126400.0,13.6659,13.7092,13.6659,13.6659,126400.0
2004-11-04 12:00:00,15.81,15.9,15.79,15.89,169200.0,13.6659,13.7437,13.6486,13.7351,169200.0
2004-11-04 12:30:00,15.89,15.96,15.88,15.95,213700.0,13.7351,13.7956,13.7264,13.7869,213700.0
2004-11-04 13:00:00,15.96,16.0,15.95,16.0,248600.0,13.7956,13.8302,13.7869,13.8302,248600.0
2004-11-04 13:30:00,16.0,16.02,15.98,15.99,244800.0,13.8302,13.8475,13.8129,13.8215,244800.0
2004-11-04 14:00:00,15.99,16.01,15.95,15.97,268300.0,13.8215,13.8388,13.7869,13.8042,268300.0
2004-11-04 14:30:00,15.97,16.04,15.97,16.02,209100.0,13.8042,13.8647,13.8042,13.8475,209100.0
2004-11-04 15:00:00,16.03,16.14,16.02,16.14,387500.0,13.8561,13.9512,13.8475,13.9512,387500.0
2004-11-04 15:30:00,16.14,16.21,16.12,16.18,562900.0,13.9512,14.0117,13.9339,13.9858,562900.0
2004-11-05 09:30:00,16.15,16.24,16.09,16.19,377300.0,13.9598,14.0376,13.908,13.9944,377300.0
2004-11-05 10:00:00,16.2,16.25,16.2,16.23,311200.0,14.003,14.0463,14.003,14.029,311200.0
2004-11-05 10:30:00,16.23,16.25,16.19,16.2,297000.0,14.029,14.0463,13.9944,14.003,297000.0
2004-11-05 11:00:00,16.19,16.21,16.07,16.1,427700.0,13.9944,14.0117,13.8907,13.9166,427700.0
2004-11-05 11:30:00,16.1,16.11,16.05,16.08,243000.0,13.9166,13.9252,13.8734,13.8993,243000.0
2004-11-05 12:00:00,16.08,16.11,16.03,16.1,227500.0,13.8993,13.9252,13.8561,13.9166,227500.0
2004-11-05 12:30:00,16.1,16.12,16.05,16.12,210800.0,13.9166,13.9339,13.8734,13.9339,210800.0
2004-11-05 13:00:00,16.11,16.15,16.1,16.14,126100.0,13.9252,13.9598,13.9166,13.9512,126100.0
2004-11-05 13:30:00,16.14,16.19,16.12,16.15,180900.0,13.9512,13.9944,13.9339,13.9598,180900.0
2004-11-05 14:00:00,16.14,16.19,16.14,16.15,299800.0,13.9512,13.9944,13.9512,13.9598,299800.0
2004-11-05 14:30:00,16.15,16.2,16.13,16.2,188600.0,13.9598,14.003,13.9425,14.003,188600.0
2004-11-05 15:00:00,16.2,16.22,16.18,16.21,356300.0,14.003,14.0203,13.9858,14.0117,356300.0
2004-11-05 15:30:00,16.21,16.26,16.16,16.17,468100.0,14.0117,14.0549,13.9685,13.9771,468100.0
2004-11-08 09:30:00,16.14,16.24,16.05,16.22,311400.0,13.9512,14.0376,13.8734,14.0203,311400.0
2004-11-08 10:00:00,16.22,16.25,16.18,16.19,272100.0,14.0203,14.0463,13.9858,13.9944,272100.0
2004-11-08 10:30:00,16.22,16.25,16.19,16.22,147500.0,14.0203,14.0463,13.9944,14.0203,147500.0
2004-11-08 11:00:00,16.22,16.23,16.16,16.18,208600.0,14.0203,14.029,13.9685,13.9858,208600.0
2004-11-08 11:30:00,16.18,16.21,16.14,16.14,96500.0,13.9858,14.0117,13.9512,13.9512,96500.0
2004-11-08 12:00:00,16.14,16.17,16.09,16.15,260500.0,13.9512,13.9771,13.908,13.9598,260500.0
2004-11-08 12:30:00,16.15,16.18,16.12,16.14,166700.0,13.9598,13.9858,13.9339,13.9512,166700.0
2004-11-08 13:00:00,16.13,16.15,16.11,16.11,128400.0,13.9425,13.9598,13.9252,13.9252,128400.0
2004-11-08 13:30:00,16.11,16.15,16.09,16.14,107300.0,13.9252,13.9598,13.908,13.9512,107300.0
2004-11-08 14:00:00,16.14,16.14,16.1,16.13,103100.0,13.9512,13.9512,13.9166,13.9425,103100.0
2004-11-08 14:30:00,16.13,16.17,16.09,16.13,172900.0,13.9425,13.9771,13.908,13.9425,172900.0
2004-11-08 15:00:00,16.13,16.13,16.09,16.11,159500.0,13.9425,13.9425,13.908,13.9252,159500.0
2004-11-08 15:30:00,16.11,16.15,16.09,16.11,280600.0,13.9252,13.9598,13.908,13.9252,280600.0
2004-11-09 09:30:00,16.21,16.26,16.1,16.23,430300.0,14.0117,14.0549,13.9166,14.029,430300.0
2004-11-09 10:00:00,16.23,16.23,16.13,16.15,211800.0,14.029,14.029,13.9425,13.9598,211800.0
2004-11-09 10:30:00,16.14,16.14,15.98,16.0,197400.0,13.9512,13.9512,13.8129,13.8302,197400.0
2004-11-09 11:00:00,16.0,16.05,15.97,15.98,121400.0,13.8302,13.8734,13.8042,13.8129,121400.0
2004-11-09 11:30:00,15.98,15.99,15.95,15.99,82300.0,13.8129,13.8215,13.7869,13.8215,82300.0
2004-11-09 12:00:00,15.98,16.03,15.98,16.01,49800.0,13.8129,13.8561,13.8129,13.8388,49800.0
2004-11-09 12:30:00,16.02,16.04,15.98,16.02,89200.0,13.8475,13.8647,13.8129,13.8475,89200.0
2004-11-09 13:00:00,16.01,16.07,16.01,16.06,76400.0,13.8388,13.8907,13.8388,13.882,76400.0
2004-11-09 13:30:00,16.05,16.09,16.04,16.07,72700.0,13.8734,13.908,13.8647,13.8907,72700.0
2004-11-09 14:00:00,16.08,16.19,16.04,16.16,199800.0,13.8993,13.9944,13.8647,13.9685,199800.0
2004-11-09 14:30:00,16.16,16.19,16.14,16.14,101700.0,13.9685,13.9944,13.9512,13.9512,101700.0
2004-11-09 15:00:00,16.14,16.15,16.04,16.04,146500.0,13.9512,13.9598,13.8647,13.8647,146500.0
2004-11-09 15:30:00,16.04,16.08,16.02,16.02,330400.0,13.8647,13.8993,13.8475,13.8475,330400.0
2004-11-10 09:30:00,16.07,16.07,15.95,15.96,290900.0,13.8907,13.8907,13.7869,13.7956,290900.0
2004-11-10 10:00:00,15.97,16.04,15.92,15.92,100000.0,13.8042,13.8647,13.761,13.761,100000.0
2004-11-10 10:30:00,15.93,15.93,15.68,15.84,269000.0,13.7697,13.7697,13.5536,13.6919,269000.0
2004-11-10 11:00:00,15.84,15.89,15.78,15.8,273200.0,13.6919,13.7351,13.64,13.6573,273200.0
2004-11-10 11:30:00,15.79,15.82,15.73,15.75,270000.0,13.6486,13.6746,13.5968,13.6141,270000.0
2004-11-10 12:00:00,15.74,15.76,15.56,15.61,285700.0,13.6054,13.6227,13.4498,13.4931,285700.0
2004-11-10 12:30:00,15.59,15.63,15.55,15.59,268600.0,13.4758,13.5103,13.4412,13.4758,268600.0
2004-11-10 13:00:00,15.59,15.64,15.58,15.63,127400.0,13.4758,13.519,13.4671,13.5103,127400.0
2004-11-10 13:30:00,15.63,15.65,15.59,15.59,182700.0,13.5103,13.5276,13.4758,13.4758,182700.0
2004-11-10 14:00:00,15.59,15.73,15.59,15.63,265700.0,13.4758,13.5968,13.4758,13.5103,265700.0
2004-11-10 14:30:00,15.64,15.68,15.59,15.66,225700.0,13.519,13.5536,13.4758,13.5363,225700.0
2004-11-10 15:00:00,15.65,15.68,15.57,15.62,232500.0,13.5276,13.5536,13.4585,13.5017,232500.0
2004-11-10 15:30:00,15.61,15.64,15.57,15.57,265600.0,13.4931,13.519,13.4585,13.4585,265600.0
2004-11-11 09:30:00,15.68,15.88,15.65,15.8,234200.0,13.5536,13.7264,13.5276,13.6573,234200.0
2004-11-11 10:00:00,15.79,15.85,15.75,15.77,126600.0,13.6486,13.7005,13.6141,13.6314,126600.0
2004-11-11 10:30:00,15.77,15.89,15.75,15.84,118400.0,13.6314,13.7351,13.6141,13.6919,118400.0
2004-11-11 11:00:00,15.83,15.83,15.73,15.75,91400.0,13.6832,13.6832,13.5968,13.6141,91400.0
2004-11-11 11:30:00,15.75,15.82,15.73,15.8,80000.0,13.6141,13.6746,13.5968,13.6573,80000.0
2004-11-11 12:00:00,15.8,15.9,15.76,15.88,142900.0,13.6573,13.7437,13.6227,13.7264,142900.0
2004-11-11 12:30:00,15.88,15.9,15.83,15.85,62800.0,13.7264,13.7437,13.6832,13.7005,62800.0
2004-11-11 13:00:00,15.84,15.84,15.8,15.82,83100.0,13.6919,13.6919,13.6573,13.6746,83100.0
2004-11-11 13:30:00,15.81,15.85,15.77,15.81,93400.0,13.6659,13.7005,13.6314,13.6659,93400.0
2004-11-11 14:00:00,15.8,15.9,15.79,15.9,150400.0,13.6573,13.7437,13.6486,13.7437,150400.0
2004-11-11 14:30:00,15.9,15.9,15.81,15.85,132200.0,13.7437,13.7437,13.6659,13.7005,132200.0
2004-11-11 15:00:00,15.85,15.89,15.84,15.88,133100.0,13.7005,13.7351,13.6919,13.7264,133100.0
2004-11-11 15:30:00,15.87,15.91,15.85,15.89,211100.0,13.7178,13.7524,13.7005,13.7351,211100.0
2004-11-12 09:30:00,15.86,15.9,15.7,15.79,184800.0,13.7092,13.7437,13.5709,13.6486,184800.0
2004-11-12 10:00:00,15.79,15.84,15.73,15.82,121400.0,13.6486,13.6919,13.5968,13.6746,121400.0
2004-11-12 10:30:00,15.82,15.85,15.75,15.76,84500.0,13.6746,13.7005,13.6141,13.6227,84500.0
2004-11-12 11:00:00,15.75,15.86,15.74,15.85,80000.0,13.6141,13.7092,13.6054,13.7005,80000.0
2004-11-12 11:30:00,15.85,15.86,15.73,15.8,85000.0,13.7005,13.7092,13.5968,13.6573,85000.0
2004-11-12 12:00:00,15.8,15.87,15.79,15.85,73500.0,13.6573,13.7178,13.6486,13.7005,73500.0
2004-11-12 12:30:00,15.85,15.88,15.8,15.8,66100.0,13.7005,13.7264,13.6573,13.6573,66100.0
2004-11-12 13:00:00,15.8,15.83,15.76,15.78,135200.0,13.6573,13.6832,13.6227,13.64,135200.0
2004-11-12 13:30:00,15.77,15.78,15.76,15.78,46100.0,13.6314,13.64,13.6227,13.64,46100.0
2004-11-12 14:00:00,15.79,15.83,15.76,15.82,101100.0,13.6486,13.6832,13.6227,13.6746,101100.0
2004-11-12 14:30:00,15.82,15.9,15.81,15.89,126100.0,13.6746,13.7437,13.6659,13.7351,126100.0
2004-11-12 15:00:00,15.89,15.93,15.89,15.93,129100.0,13.7351,13.7697,13.7351,13.7697,129100.0
2004-11-12 15:30:00,15.93,15.98,15.92,15.97,231100.0,13.7697,13.8129,13.761,13.8042,231100.0
2004-11-15 09:30:00,15.9,16.02,15.74,15.95,470500.0,13.7437,13.8475,13.6054,13.7869,470500.0
2004-11-15 10:00:00,15.96,16.22,15.95,16.06,466400.0,13.7956,14.0203,13.7869,13.882,466400.0
2004-11-15 10:30:00,16.06,16.15,16.01,16.04,216700.0,13.882,13.9598,13.8388,13.8647,216700.0
2004-11-15 11:00:00,16.03,16.06,16.0,16.04,182000.0,13.8561,13.882,13.8302,13.8647,182000.0
2004-11-15 11:30:00,16.05,16.11,16.03,16.11,255600.0,13.8734,13.9252,13.8561,13.9252,255600.0
2004-11-15 12:00:00,16.11,16.15,16.09,16.1,179000.0,13.9252,13.9598,13.908,13.9166,179000.0
2004-11-15 12:30:00,16.11,16.15,16.06,16.15,195200.0,13.9252,13.9598,13.882,13.9598,195200.0
2004-11-15 13:00:00,16.15,16.15,16.04,16.04,192600.0,13.9598,13.9598,13.8647,13.8647,192600.0
2004-11-15 13:30:00,16.05,16.09,16.01,16.02,188300.0,13.8734,13.908,13.8388,13.8475,188300.0
2004-11-15 14:00:00,16.02,16.06,15.97,16.04,173000.0,13.8475,13.882,13.8042,13.8647,173000.0
2004-11-15 14:30:00,16.04,16.08,15.99,16.0,231900.0,13.8647,13.8993,13.8215,13.8302,231900.0
2004-11-15 15:00:00,16.0,16.16,15.99,16.08,312900.0,13.8302,13.9685,13.8215,13.8993,312900.0
2004-11-15 15:30:00,16.08,16.15,16.06,16.09,407900.0,13.8993,13.9598,13.882,13.908,407900.0
2004-11-16 09:30:00,15.99,16.03,15.9,15.97,616200.0,13.8215,13.8561,13.7437,13.8042,616200.0
2004-11-16 10:00:00,15.96,16.0,15.89,15.99,215600.0,13.7956,13.8302,13.7351,13.8215,215600.0
2004-11-16 10:30:00,15.99,16.0,15.92,15.98,261100.0,13.8215,13.8302,13.761,13.8129,261100.0
2004-11-16 11:00:00,15.98,16.07,15.97,16.02,185200.0,13.8129,13.8907,13.8042,13.8475,185200.0
2004-11-16 11:30:00,16.02,16.02,15.97,16.0,95500.0,13.8475,13.8475,13.8042,13.8302,95500.0
2004-11-16 12:00:00,16.0,16.03,15.95,15.99,258100.0,13.8302,13.8561,13.7869,13.8215,258100.0
2004-11-16 12:30:00,15.99,16.0,15.97,15.98,69900.0,13.8215,13.8302,13.8042,13.8129,69900.0
2004-11-16 13:00:00,15.98,16.0,15.95,15.98,77200.0,13.8129,13.8302,13.7869,13.8129,77200.0
2004-11-16 13:30:00,15.98,16.0,15.92,15.93,69200.0,13.8129,13.8302,13.761,13.7697,69200.0
2004-11-16 14:00:00,15.93,15.96,15.91,15.94,76500.0,13.7697,13.7956,13.7524,13.7783,76500.0
2004-11-16 14:30:00,15.95,15.99,15.93,15.96,64300.0,13.7869,13.8215,13.7697,13.7956,64300.0
2004-11-16 15:00:00,15.96,15.99,15.95,15.97,98800.0,13.7956,13.8215,13.7869,13.8042,98800.0
2004-11-16 15:30:00,15.98,15.98,15.9,15.9,144700.0,13.8129,13.8129,13.7437,13.7437,144700.0
2004-11-17 09:30:00,15.77,16.0,15.77,15.88,204700.0,13.6314,13.8302,13.6314,13.7264,204700.0
2004-11-17 10:00:00,15.88,15.98,15.87,15.93,186300.0,13.7264,13.8129,13.7178,13.7697,186300.0
2004-11-17 10:30:00,15.95,15.95,15.76,15.82,209200.0,13.7869,13.7869,13.6227,13.6746,209200.0
2004-11-17 11:00:00,15.82,15.86,15.81,15.85,138400.0,13.6746,13.7092,13.6659,13.7005,138400.0
2004-11-17 11:30:00,15.85,15.88,15.83,15.84,94300.0,13.7005,13.7264,13.6832,13.6919,94300.0
2004-11-17 12:00:00,15.83,15.85,15.8,15.82,90000.0,13.6832,13.7005,13.6573,13.6746,90000.0
2004-11-17 12:30:00,15.83,15.86,15.82,15.83,105100.0,13.6832,13.7092,13.6746,13.6832,105100.0
2004-11-17 13:00:00,15.83,15.86,15.82,15.83,93200.0,13.6832,13.7092,13.6746,13.6832,93200.0
2004-11-17 13:30:00,15.83,15.85,15.75,15.75,179200.0,13.6832,13.7005,13.6141,13.6141,179200.0
2004-11-17 14:00:00,15.75,15.76,15.54,15.55,269100.0,13.6141,13.6227,13.4325,13.4412,269100.0
2004-11-17 14:30:00,15.54,15.66,15.52,15.66,432900.0,13.4325,13.5363,13.4153,13.5363,432900.0
2004-11-17 15:00:00,15.66,15.67,15.53,15.56,188500.0,13.5363,13.5449,13.4239,13.4498,188500.0
2004-11-17 15:30:00,15.56,15.62,15.54,15.59,423200.0,13.4498,13.5017,13.4325,13.4758,423200.0
2004-11-18 09:30:00,15.7,15.81,15.6,15.69,199800.0,13.5709,13.6659,13.4844,13.5622,199800.0
2004-11-18 10:00:00,15.68,15.79,15.63,15.76,126200.0,13.5536,13.6486,13.5103,13.6227,126200.0
2004-11-18 10:30:00,15.76,15.84,15.75,15.84,205800.0,13.6227,13.6919,13.6141,13.6919,205800.0
2004-11-18 11:00:00,15.83,15.88,15.78,15.79,162500.0,13.6832,13.7264,13.64,13.6486,162500.0
2004-11-18 11:30:00,15.79,15.84,15.79,15.82,145200.0,13.6486,13.6919,13.6486,13.6746,145200.0
2004-11-18 12:00:00,15.82,15.84,15.8,15.83,94300.0,13.6746,13.6919,13.6573,13.6832,94300.0
2004-11-18 12:30:00,15.83,15.84,15.79,15.8,103800.0,13.6832,13.6919,13.6486,13.6573,103800.0
2004-11-18 13:00:00,15.8,15.81,15.78,15.81,66800.0,13.6573,13.6659,13.64,13.6659,66800.0
2004-11-18 13:30:00,15.81,15.84,15.78,15.83,100400.0,13.6659,13.6919,13.64,13.6832,100400.0
2004-11-18 14:00:00,15.83,15.83,15.8,15.82,79900.0,13.6832,13.6832,13.6573,13.6746,79900.0
2004-11-18 14:30:00,15.82,15.85,15.78,15.84,158300.0,13.6746,13.7005,13.64,13.6919,158300.0
2004-11-18 15:00:00,15.83,15.9,15.83,15.88,215200.0,13.6832,13.7437,13.6832,13.7264,215200.0
2004-11-18 15:30:00,15.87,15.88,15.81,15.81,403400.0,13.7178,13.7264,13.6659,13.6659,403400.0
2004-11-19 09:30:00,15.85,15.85,15.65,15.74,202800.0,13.7005,13.7005,13.5276,13.6054,202800.0
2004-11-19 10:00:00,15.74,15.74,15.6,15.62,158700.0,13.6054,13.6054,13.4844,13.5017,158700.0
2004-11-19 10:30:00,15.63,15.63,15.54,15.54,208800.0,13.5103,13.5103,13.4325,13.4325,208800.0
2004-11-19 11:00:00,15.55,15.58,15.45,15.46,258000.0,13.4412,13.4671,13.3548,13.3634,258000.0
2004-11-19 11:30:00,15.46,15.48,15.38,15.39,219800.0,13.3634,13.3807,13.2942,13.3029,219800.0
2004-11-19 12:00:00,15.39,15.4,15.3,15.34,171500.0,13.3029,13.3115,13.2251,13.2597,171500.0
2004-11-19 12:30:00,15.35,15.37,15.28,15.32,181100.0,13.2683,13.2856,13.2078,13.2424,181100.0
2004-11-19 13:00:00,15.31,15.43,15.3,15.41,161300.0,13.2337,13.3375,13.2251,13.3202,161300.0
2004-11-19 13:30:00,15.41,15.43,15.38,15.4,71200.0,13.3202,13.3375,13.2942,13.3115,71200.0
2004-11-19 14:00:00,15.38,15.39,15.33,15.33,101200.0,13.2942,13.3029,13.251,13.251,101200.0
2004-11-19 14:30:00,15.32,15.35,15.29,15.33,153000.0,13.2424,13.2683,13.2165,13.251,153000.0
2004-11-19 15:00:00,15.34,15.45,15.33,15.33,292100.0,13.2597,13.3548,13.251,13.251,292100.0
2004-11-19 15:30:00,15.34,15.35,15.25,15.34,757200.0,13.2597,13.2683,13.1819,13.2597,757200.0
2004-11-22 09:30:00,15.2,15.23,15.12,15.18,329400.0,13.1387,13.1646,13.0695,13.1214,329400.0
2004-11-22 10:00:00,15.19,15.19,15.11,15.19,199900.0,13.13,13.13,13.0609,13.13,199900.0
2004-11-22 10:30:00,15.19,15.2,15.14,15.17,256500.0,13.13,13.1387,13.0868,13.1127,256500.0
2004-11-22 11:00:00,15.18,15.23,15.17,15.2,353700.0,13.1214,13.1646,13.1127,13.1387,353700.0
2004-11-22 11:30:00,15.2,15.23,15.18,15.21,152100.0,13.1387,13.1646,13.1214,13.1473,152100.0
2004-11-22 12:00:00,15.22,15.28,15.22,15.27,145200.0,13.1559,13.2078,13.1559,13.1992,145200.0
2004-11-22 12:30:00,15.28,15.3,15.26,15.29,110900.0,13.2078,13.2251,13.1905,13.2165,110900.0
2004-11-22 13:00:00,15.3,15.41,15.29,15.41,124300.0,13.2251,13.3202,13.2165,13.3202,124300.0
2004-11-22 13:30:00,15.41,15.47,15.4,15.44,165400.0,13.3202,13.372,13.3115,13.3461,165400.0
2004-11-22 14:00:00,15.44,15.49,15.42,15.44,148600.0,13.3461,13.3893,13.3288,13.3461,148600.0
2004-11-22 14:30:00,15.45,15.45,15.37,15.37,92400.0,13.3548,13.3548,13.2856,13.2856,92400.0
2004-11-22 15:00:00,15.37,15.4,15.32,15.39,190300.0,13.2856,13.3115,13.2424,13.3029,190300.0
2004-11-22 15:30:00,15.38,15.42,15.35,15.37,331200.0,13.2942,13.3288,13.2683,13.2856,331200.0
2004-11-23 09:30:00,15.25,15.4,15.22,15.4,487100.0,13.1819,13.3115,13.1559,13.3115,487100.0
2004-11-23 10:00:00,15.38,15.59,15.36,15.57,281200.0,13.2942,13.4758,13.277,13.4585,281200.0
2004-11-23 10:30:00,15.57,15.62,15.53,15.58,412800.0,13.4585,13.5017,13.4239,13.4671,412800.0
2004-11-23 11:00:00,15.57,15.62,15.55,15.59,312100.0,13.4585,13.5017,13.4412,13.4758,312100.0
2004-11-23 11:30:00,15.59,15.68,15.59,15.64,168400.0,13.4758,13.5536,13.4758,13.519,168400.0
2004-11-23 12:00:00,15.64,15.68,15.6,15.64,115600.0,13.519,13.5536,13.4844,13.519,115600.0
2004-11-23 12:30:00,15.63,15.68,15.59,15.59,100300.0,13.5103,13.5536,13.4758,13.4758,100300.0
2004-11-23 13:00:00,15.58,15.66,15.57,15.61,133600.0,13.4671,13.5363,13.4585,13.4931,133600.0
2004-11-23 13:30:00,15.62,15.64,15.58,15.61,36500.0,13.5017,13.519,13.4671,13.4931,36500.0
2004-11-23 14:00:00,15.62,15.71,15.59,15.7,176300.0,13.5017,13.5795,13.4758,13.5709,176300.0
2004-11-23 14:30:00,15.7,15.73,15.62,15.63,289500.0,13.5709,13.5968,13.5017,13.5103,289500.0
2004-11-23 15:00:00,15.64,15.68,15.58,15.65,223400.0,13.519,13.5536,13.4671,13.5276,223400.0
2004-11-23 15:30:00,15.65,15.65,15.58,15.59,216600.0,13.5276,13.5276,13.4671,13.4758,216600.0
2004-11-24 09:30:00,15.89,15.94,15.82,15.91,466800.0,13.7351,13.7783,13.6746,13.7524,466800.0
2004-11-24 10:00:00,15.91,15.95,15.89,15.95,272100.0,13.7524,13.7869,13.7351,13.7869,272100.0
2004-11-24 10:30:00,15.95,16.0,15.9,16.0,356600.0,13.7869,13.8302,13.7437,13.8302,356600.0
2004-11-24 11:00:00,16.0,16.04,15.98,16.03,374200.0,13.8302,13.8647,13.8129,13.8561,374200.0
2004-11-24 11:30:00,16.03,16.04,15.94,15.98,211600.0,13.8561,13.8647,13.7783,13.8129,211600.0
2004-11-24 12:00:00,15.97,15.99,15.96,15.97,167900.0,13.8042,13.8215,13.7956,13.8042,167900.0
2004-11-24 12:30:00,15.98,15.99,15.95,15.96,77600.0,13.8129,13.8215,13.7869,13.7956,77600.0
2004-11-24 13:00:00,15.95,15.98,15.94,15.97,71700.0,13.7869,13.8129,13.7783,13.8042,71700.0
2004-11-24 13:30:00,15.97,15.98,15.93,15.94,90400.0,13.8042,13.8129,13.7697,13.7783,90400.0
2004-11-24 14:00:00,15.94,15.97,15.93,15.94,91700.0,13.7783,13.8042,13.7697,13.7783,91700.0
2004-11-24 14:30:00,15.95,15.96,15.93,15.94,77800.0,13.7869,13.7956,13.7697,13.7783,77800.0
2004-11-24 15:00:00,15.94,15.96,15.94,15.96,143900.0,13.7783,13.7956,13.7783,13.7956,143900.0
2004-11-24 15:30:00,15.96,15.97,15.92,15.96,212800.0,13.7956,13.8042,13.761,13.7956,212800.0
2004-11-26 09:30:00,15.87,15.91,15.75,15.89,169500.0,13.7178,13.7524,13.6141,13.7351,169500.0
2004-11-26 10:00:00,15.89,15.92,15.86,15.86,103800.0,13.7351,13.761,13.7092,13.7092,103800.0
2004-11-26 10:30:00,15.86,15.91,15.83,15.87,92400.0,13.7092,13.7524,13.6832,13.7178,92400.0
2004-11-26 11:00:00,15.87,15.91,15.86,15.86,68500.0,13.7178,13.7524,13.7092,13.7092,68500.0
2004-11-26 11:30:00,15.87,15.87,15.8,15.8,88600.0,13.7178,13.7178,13.6573,13.6573,88600.0
2004-11-26 12:00:00,15.81,15.81,15.75,15.76,80200.0,13.6659,13.6659,13.6141,13.6227,80200.0
2004-11-26 12:30:00,15.77,15.85,15.69,15.7,124200.0,13.6314,13.7005,13.5622,13.5709,124200.0
2004-11-26 13:00:00,15.71,15.72,15.7,15.7,46900.0,13.5795,13.5881,13.5709,13.5709,46900.0
2004-11-26 13:30:00,15.7,15.7,15.7,15.7,0.0,13.5709,13.5709,13.5709,13.5709,0.0
2004-11-26 14:00:00,15.7,15.7,15.7,15.7,0.0,13.5709,13.5709,13.5709,13.5709,0.0
2004-11-26 14:30:00,15.7,15.7,15.7,15.7,0.0,13.5709,13.5709,13.5709,13.5709,0.0
2004-11-26 15:00:00,15.7,15.7,15.7,15.7,0.0,13.5709,13.5709,13.5709,13.5709,0.0
2004-11-26 15:30:00,15.7,15.7,15.7,15.7,0.0,13.5709,13.5709,13.5709,13.5709,0.0
2004-11-29 09:30:00,15.87,15.95,15.8,15.83,216200.0,13.7178,13.7869,13.6573,13.6832,216200.0
2004-11-29 10:00:00,15.82,15.83,15.75,15.79,172600.0,13.6746,13.6832,13.6141,13.6486,172600.0
2004-11-29 10:30:00,15.79,15.84,15.76,15.77,120000.0,13.6486,13.6919,13.6227,13.6314,120000.0
2004-11-29 11:00:00,15.78,15.8,15.65,15.68,122700.0,13.64,13.6573,13.5276,13.5536,122700.0
2004-11-29 11:30:00,15.69,15.69,15.57,15.68,129500.0,13.5622,13.5622,13.4585,13.5536,129500.0
2004-11-29 12:00:00,15.68,15.69,15.64,15.68,77400.0,13.5536,13.5622,13.519,13.5536,77400.0
2004-11-29 12:30:00,15.67,15.68,15.65,15.65,58500.0,13.5449,13.5536,13.5276,13.5276,58500.0
2004-11-29 13:00:00,15.66,15.72,15.65,15.7,72000.0,13.5363,13.5881,13.5276,13.5709,72000.0
2004-11-29 13:30:00,15.69,15.74,15.69,15.69,122700.0,13.5622,13.6054,13.5622,13.5622,122700.0
2004-11-29 14:00:00,15.7,15.71,15.69,15.7,224700.0,13.5709,13.5795,13.5622,13.5709,224700.0
2004-11-29 14:30:00,15.71,15.81,15.7,15.73,124300.0,13.5795,13.6659,13.5709,13.5968,124300.0
2004-11-29 15:00:00,15.73,15.75,15.65,15.66,144200.0,13.5968,13.6141,13.5276,13.5363,144200.0
2004-11-29 15:30:00,15.66,15.72,15.62,15.63,304300.0,13.5363,13.5881,13.5017,13.5103,304300.0
2004-11-30 09:30:00,15.76,15.9,15.69,15.84,316700.0,13.6227,13.7437,13.5622,13.6919,316700.0
2004-11-30 10:00:00,15.82,15.84,15.72,15.72,309900.0,13.6746,13.6919,13.5881,13.5881,309900.0
2004-11-30 10:30:00,15.73,15.77,15.68,15.69,129200.0,13.5968,13.6314,13.5536,13.5622,129200.0
2004-11-30 11:00:00,15.69,15.75,15.68,15.75,87900.0,13.5622,13.6141,13.5536,13.6141,87900.0
2004-11-30 11:30:00,15.75,15.75,15.67,15.75,157400.0,13.6141,13.6141,13.5449,13.6141,157400.0
2004-11-30 12:00:00,15.75,15.83,15.73,15.78,110900.0,13.6141,13.6832,13.5968,13.64,110900.0
2004-11-30 12:30:00,15.78,15.8,15.75,15.75,65800.0,13.64,13.6573,13.6141,13.6141,65800.0
2004-11-30 13:00:00,15.75,15.79,15.75,15.76,59600.0,13.6141,13.6486,13.6141,13.6227,59600.0
2004-11-30 13:30:00,15.77,15.78,15.73,15.75,81700.0,13.6314,13.64,13.5968,13.6141,81700.0
2004-11-30 14:00:00,15.75,15.77,15.74,15.75,69200.0,13.6141,13.6314,13.6054,13.6141,69200.0
2004-11-30 14:30:00,15.75,15.8,15.71,15.73,126400.0,13.6141,13.6573,13.5795,13.5968,126400.0
2004-11-30 15:00:00,15.72,15.79,15.71,15.75,100400.0,13.5881,13.6486,13.5795,13.6141,100400.0
2004-11-30 15:30:00,15.75,15.77,15.66,15.74,273200.0,13.6141,13.6314,13.5363,13.6054,273200.0
2004-12-01 09:30:00,15.76,15.96,15.75,15.91,301000.0,13.6227,13.7956,13.6141,13.7524,301000.0
2004-12-01 10:00:00,15.91,15.97,15.88,15.94,400800.0,13.7524,13.8042,13.7264,13.7783,400800.0
2004-12-01 10:30:00,15.94,16.13,15.92,16.06,773700.0,13.7783,13.9425,13.761,13.882,773700.0
2004-12-01 11:00:00,16.05,16.06,15.99,16.02,297100.0,13.8734,13.882,13.8215,13.8475,297100.0
2004-12-01 11:30:00,16.03,16.06,15.99,16.04,387400.0,13.8561,13.882,13.8215,13.8647,387400.0
2004-12-01 12:00:00,16.04,16.05,15.99,16.01,152300.0,13.8647,13.8734,13.8215,13.8388,152300.0
2004-12-01 12:30:00,16.0,16.08,16.0,16.03,167400.0,13.8302,13.8993,13.8302,13.8561,167400.0
2004-12-01 13:00:00,16.03,16.06,16.0,16.06,250900.0,13.8561,13.882,13.8302,13.882,250900.0
2004-12-01 13:30:00,16.06,16.08,16.04,16.06,354300.0,13.882,13.8993,13.8647,13.882,354300.0
2004-12-01 14:00:00,16.06,16.19,16.05,16.18,503500.0,13.882,13.9944,13.8734,13.9858,503500.0
2004-12-01 14:30:00,16.17,16.43,16.17,16.43,608800.0,13.9771,14.2019,13.9771,14.2019,608800.0
2004-12-01 15:00:00,16.43,16.45,16.29,16.33,628100.0,14.2019,14.2191,14.0808,14.1154,628100.0
2004-12-01 15:30:00,16.34,16.36,16.28,16.29,625500.0,14.1241,14.1413,14.0722,14.0808,625500.0
2004-12-02 09:30:00,16.22,16.48,16.2,16.46,464200.0,14.0203,14.2451,14.003,14.2278,464200.0
2004-12-02 10:00:00,16.46,16.67,16.44,16.58,742700.0,14.2278,14.4093,14.2105,14.3315,742700.0
2004-12-02 10:30:00,16.57,16.74,16.57,16.69,335000.0,14.3229,14.4698,14.3229,14.4266,335000.0
2004-12-02 11:00:00,16.7,16.75,16.55,16.55,439500.0,14.4352,14.4785,14.3056,14.3056,439500.0
2004-12-02 11:30:00,16.55,16.7,16.52,16.54,337100.0,14.3056,14.4352,14.2796,14.2969,337100.0
2004-12-02 12:00:00,16.57,16.58,16.51,16.52,243900.0,14.3229,14.3315,14.271,14.2796,243900.0
2004-12-02 12:30:00,16.51,16.51,16.36,16.38,285700.0,14.271,14.271,14.1413,14.1586,285700.0
2004-12-02 13:00:00,16.38,16.42,16.27,16.3,160100.0,14.1586,14.1932,14.0636,14.0895,160100.0
2004-12-02 13:30:00,16.3,16.35,16.28,16.32,98500.0,14.0895,14.1327,14.0722,14.1068,98500.0
2004-12-02 14:00:00,16.32,16.45,16.26,16.45,178900.0,14.1068,14.2191,14.0549,14.2191,178900.0
2004-12-02 14:30:00,16.45,16.45,16.34,16.38,132400.0,14.2191,14.2191,14.1241,14.1586,132400.0
2004-12-02 15:00:00,16.39,16.41,16.3,16.3,189000.0,14.1673,14.1846,14.0895,14.0895,189000.0
2004-12-02 15:30:00,16.31,16.33,16.27,16.3,238300.0,14.0981,14.1154,14.0636,14.0895,238300.0
2004-12-03 09:30:00,16.29,16.45,16.29,16.4,307200.0,14.0808,14.2191,14.0808,14.1759,307200.0
2004-12-03 10:00:00,16.39,16.47,16.19,16.26,336800.0,14.1673,14.2364,13.9944,14.0549,336800.0
2004-12-03 10:30:00,16.24,16.24,15.86,15.97,480500.0,14.0376,14.0376,13.7092,13.8042,480500.0
2004-12-03 11:00:00,15.97,16.24,15.97,16.17,293400.0,13.8042,14.0376,13.8042,13.9771,293400.0
2004-12-03 11:30:00,16.18,16.25,16.16,16.18,147100.0,13.9858,14.0463,13.9685,13.9858,147100.0
2004-12-03 12:00:00,16.18,16.3,16.18,16.27,74600.0,13.9858,14.0895,13.9858,14.0636,74600.0
2004-12-03 12:30:00,16.27,16.28,16.14,16.15,91900.0,14.0636,14.0722,13.9512,13.9598,91900.0
2004-12-03 13:00:00,16.14,16.17,16.05,16.12,218600.0,13.9512,13.9771,13.8734,13.9339,218600.0
2004-12-03 13:30:00,16.13,16.15,16.09,16.11,72000.0,13.9425,13.9598,13.908,13.9252,72000.0
2004-12-03 14:00:00,16.11,16.2,16.09,16.17,116500.0,13.9252,14.003,13.908,13.9771,116500.0
2004-12-03 14:30:00,16.17,16.2,16.1,16.12,116800.0,13.9771,14.003,13.9166,13.9339,116800.0
2004-12-03 15:00:00,16.11,16.2,16.11,16.19,124600.0,13.9252,14.003,13.9252,13.9944,124600.0
2004-12-03 15:30:00,16.19,16.2,16.05,16.11,331700.0,13.9944,14.003,13.8734,13.9252,331700.0
2004-12-06 09:30:00,15.9,15.93,15.82,15.84,298700.0,13.7437,13.7697,13.6746,13.6919,298700.0
2004-12-06 10:00:00,15.85,15.96,15.83,15.94,222900.0,13.7005,13.7956,13.6832,13.7783,222900.0
2004-12-06 10:30:00,15.93,15.96,15.88,15.93,168800.0,13.7697,13.7956,13.7264,13.7697,168800.0
2004-12-06 11:00:00,15.93,15.94,15.85,15.9,158600.0,13.7697,13.7783,13.7005,13.7437,158600.0
2004-12-06 11:30:00,15.91,15.91,15.88,15.91,75800.0,13.7524,13.7524,13.7264,13.7524,75800.0
2004-12-06 12:00:00,15.91,15.98,15.9,15.96,159700.0,13.7524,13.8129,13.7437,13.7956,159700.0
2004-12-06 12:30:00,15.96,16.0,15.96,15.97,83100.0,13.7956,13.8302,13.7956,13.8042,83100.0
2004-12-06 13:00:00,15.97,15.99,15.95,15.95,67700.0,13.8042,13.8215,13.7869,13.7869,67700.0
2004-12-06 13:30:00,15.95,15.99,15.95,15.99,86000.0,13.7869,13.8215,13.7869,13.8215,86000.0
2004-12-06 14:00:00,15.99,15.99,15.95,15.99,111200.0,13.8215,13.8215,13.7869,13.8215,111200.0
2004-12-06 14:30:00,15.97,16.02,15.96,15.98,194100.0,13.8042,13.8475,13.7956,13.8129,194100.0
2004-12-06 15:00:00,15.99,15.99,15.92,15.93,198900.0,13.8215,13.8215,13.761,13.7697,198900.0
2004-12-06 15:30:00,15.93,15.94,15.83,15.84,460700.0,13.7697,13.7783,13.6832,13.6919,460700.0
2004-12-07 09:30:00,15.83,15.84,15.69,15.75,313400.0,13.6871,13.6958,13.5661,13.618,313400.0
2004-12-07 10:00:00,15.75,15.82,15.72,15.77,196800.0,13.618,13.6785,13.592,13.6353,196800.0
2004-12-07 10:30:00,15.77,15.83,15.7,15.72,189500.0,13.6353,13.6871,13.5747,13.592,189500.0
2004-12-07 11:00:00,15.72,15.81,15.72,15.78,128400.0,13.592,13.6698,13.592,13.6439,128400.0
2004-12-07 11:30:00,15.79,16.08,15.79,15.94,584800.0,13.6526,13.9033,13.6526,13.7822,584800.0
2004-12-07 12:00:00,15.95,16.01,15.94,15.98,260100.0,13.7909,13.8428,13.7822,13.8168,260100.0
2004-12-07 12:30:00,15.97,16.0,15.86,15.92,113100.0,13.8082,13.8341,13.7131,13.765,113100.0
2004-12-07 13:00:00,15.92,15.94,15.79,15.86,310100.0,13.765,13.7822,13.6526,13.7131,310100.0
2004-12-07 13:30:00,15.85,15.86,15.78,15.8,137100.0,13.7044,13.7131,13.6439,13.6612,137100.0
2004-12-07 14:00:00,15.8,15.89,15.78,15.85,129800.0,13.6612,13.739,13.6439,13.7044,129800.0
2004-12-07 14:30:00,15.84,15.88,15.8,15.8,117900.0,13.6958,13.7304,13.6612,13.6612,117900.0
2004-12-07 15:00:00,15.81,15.82,15.72,15.76,194500.0,13.6698,13.6785,13.592,13.6266,194500.0
2004-12-07 15:30:00,15.76,15.8,15.73,15.73,257300.0,13.6266,13.6612,13.6007,13.6007,257300.0
2004-12-08 09:30:00,15.77,15.86,15.73,15.77,249100.0,13.6353,13.7131,13.6007,13.6353,249100.0
2004-12-08 10:00:00,15.79,15.79,15.61,15.74,210000.0,13.6526,13.6526,13.4969,13.6093,210000.0
2004-12-08 10:30:00,15.75,15.79,15.65,15.66,344200.0,13.618,13.6526,13.5315,13.5401,344200.0
2004-12-08 11:00:00,15.65,15.72,15.56,15.72,210100.0,13.5315,13.592,13.4537,13.592,210100.0
2004-12-08 11:30:00,15.7,15.76,15.69,15.7,114200.0,13.5747,13.6266,13.5661,13.5747,114200.0
2004-12-08 12:00:00,15.7,15.76,15.68,15.74,127900.0,13.5747,13.6266,13.5574,13.6093,127900.0
2004-12-08 12:30:00,15.73,15.76,15.73,15.74,111700.0,13.6007,13.6266,13.6007,13.6093,111700.0
2004-12-08 13:00:00,15.73,15.77,15.73,15.77,134400.0,13.6007,13.6353,13.6007,13.6353,134400.0
2004-12-08 13:30:00,15.77,15.77,15.73,15.75,137300.0,13.6353,13.6353,13.6007,13.618,137300.0
2004-12-08 14:00:00,15.74,15.75,15.69,15.72,165500.0,13.6093,13.618,13.5661,13.592,165500.0
2004-12-08 14:30:00,15.71,15.73,15.68,15.7,120700.0,13.5834,13.6007,13.5574,13.5747,120700.0
2004-12-08 15:00:00,15.7,15.7,15.59,15.59,309400.0,13.5747,13.5747,13.4796,13.4796,309400.0
2004-12-08 15:30:00,15.6,15.67,15.58,15.66,358400.0,13.4883,13.5488,13.471,13.5401,358400.0
2004-12-09 09:30:00,15.54,15.63,15.41,15.53,250500.0,13.4364,13.5142,13.324,13.4277,250500.0
2004-12-09 10:00:00,15.53,15.59,15.45,15.51,216900.0,13.4277,13.4796,13.3586,13.4105,216900.0
2004-12-09 10:30:00,15.5,15.52,15.47,15.5,127400.0,13.4018,13.4191,13.3759,13.4018,127400.0
2004-12-09 11:00:00,15.5,15.6,15.5,15.54,140900.0,13.4018,13.4883,13.4018,13.4364,140900.0
2004-12-09 11:30:00,15.54,15.6,15.5,15.57,102900.0,13.4364,13.4883,13.4018,13.4623,102900.0
2004-12-09 12:00:00,15.57,15.62,15.54,15.59,128200.0,13.4623,13.5056,13.4364,13.4796,128200.0
2004-12-09 12:30:00,15.6,15.65,15.58,15.63,87100.0,13.4883,13.5315,13.471,13.5142,87100.0
2004-12-09 13:00:00,15.64,15.75,15.63,15.75,88100.0,13.5229,13.618,13.5142,13.618,88100.0
2004-12-09 13:30:00,15.74,15.77,15.73,15.75,100700.0,13.6093,13.6353,13.6007,13.618,100700.0
2004-12-09 14:00:00,15.75,15.76,15.66,15.68,95500.0,13.618,13.6266,13.5401,13.5574,95500.0
2004-12-09 14:30:00,15.67,15.74,15.64,15.72,200600.0,13.5488,13.6093,13.5229,13.592,200600.0
2004-12-09 15:00:00,15.71,15.73,15.69,15.71,212900.0,13.5834,13.6007,13.5661,13.5834,212900.0
2004-12-09 15:30:00,15.7,15.73,15.69,15.71,401800.0,13.5747,13.6007,13.5661,13.5834,401800.0
2004-12-10 09:30:00,15.58,15.67,15.53,15.55,244400.0,13.471,13.5488,13.4277,13.445,244400.0
2004-12-10 10:00:00,15.54,15.64,15.52,15.58,119400.0,13.4364,13.5229,13.4191,13.471,119400.0
2004-12-10 10:30:00,15.58,15.62,15.54,15.54,118200.0,13.471,13.5056,13.4364,13.4364,118200.0
2004-12-10 11:00:00,15.55,15.66,15.53,15.64,136300.0,13.445,13.5401,13.4277,13.5229,136300.0
2004-12-10 11:30:00,15.64,15.64,15.58,15.58,91100.0,13.5229,13.5229,13.471,13.471,91100.0
2004-12-10 12:00:00,15.58,15.61,15.54,15.61,96900.0,13.471,13.4969,13.4364,13.4969,96900.0
2004-12-10 12:30:00,15.6,15.62,15.55,15.61,91900.0,13.4883,13.5056,13.445,13.4969,91900.0
2004-12-10 13:00:00,15.62,15.77,15.62,15.76,106200.0,13.5056,13.6353,13.5056,13.6266,106200.0
2004-12-10 13:30:00,15.76,15.87,15.74,15.8,145100.0,13.6266,13.7217,13.6093,13.6612,145100.0
2004-12-10 14:00:00,15.8,15.81,15.72,15.72,196600.0,13.6612,13.6698,13.592,13.592,196600.0
2004-12-10 14:30:00,15.72,15.76,15.7,15.72,184200.0,13.592,13.6266,13.5747,13.592,184200.0
2004-12-10 15:00:00,15.72,15.74,15.7,15.72,109000.0,13.592,13.6093,13.5747,13.592,109000.0
2004-12-10 15:30:00,15.72,15.75,15.69,15.71,246800.0,13.592,13.618,13.5661,13.5834,246800.0
2004-12-13 09:30:00,15.71,15.75,15.68,15.72,210700.0,13.5834,13.618,13.5574,13.592,210700.0
2004-12-13 10:00:00,15.71,15.82,15.71,15.76,382700.0,13.5834,13.6785,13.5834,13.6266,382700.0
2004-12-13 10:30:00,15.75,15.76,15.7,15.76,307600.0,13.618,13.6266,13.5747,13.6266,307600.0
2004-12-13 11:00:00,15.76,15.82,15.76,15.8,152800.0,13.6266,13.6785,13.6266,13.6612,152800.0
2004-12-13 11:30:00,15.8,15.85,15.8,15.84,180100.0,13.6612,13.7044,13.6612,13.6958,180100.0
2004-12-13 12:00:00,15.84,15.9,15.82,15.88,335000.0,13.6958,13.7477,13.6785,13.7304,335000.0
2004-12-13 12:30:00,15.89,15.92,15.87,15.87,181700.0,13.739,13.765,13.7217,13.7217,181700.0
2004-12-13 13:00:00,15.88,15.88,15.84,15.86,101200.0,13.7304,13.7304,13.6958,13.7131,101200.0
2004-12-13 13:30:00,15.87,15.89,15.84,15.88,182300.0,13.7217,13.739,13.6958,13.7304,182300.0
2004-12-13 14:00:00,15.87,15.88,15.84,15.87,194900.0,13.7217,13.7304,13.6958,13.7217,194900.0
2004-12-13 14:30:00,15.86,15.91,15.86,15.91,122100.0,13.7131,13.7563,13.7131,13.7563,122100.0
2004-12-13 15:00:00,15.91,15.94,15.87,15.87,261600.0,13.7563,13.7822,13.7217,13.7217,261600.0
2004-12-13 15:30:00,15.87,15.93,15.86,15.91,492900.0,13.7217,13.7736,13.7131,13.7563,492900.0
2004-12-14 09:30:00,15.9,16.05,15.88,16.03,553600.0,13.7477,13.8774,13.7304,13.8601,553600.0
2004-12-14 10:00:00,16.05,16.06,15.98,16.0,245500.0,13.8774,13.886,13.8168,13.8341,245500.0
2004-12-14 10:30:00,15.99,16.02,15.97,15.97,287100.0,13.8255,13.8514,13.8082,13.8082,287100.0
2004-12-14 11:00:00,15.97,15.98,15.91,15.94,382300.0,13.8082,13.8168,13.7563,13.7822,382300.0
2004-12-14 11:30:00,15.94,16.0,15.93,16.0,131200.0,13.7822,13.8341,13.7736,13.8341,131200.0
2004-12-14 12:00:00,15.99,16.0,15.93,15.98,393700.0,13.8255,13.8341,13.7736,13.8168,393700.0
2004-12-14 12:30:00,15.97,16.04,15.97,15.99,389100.0,13.8082,13.8687,13.8082,13.8255,389100.0
2004-12-14 13:00:00,15.99,16.02,15.98,16.0,120100.0,13.8255,13.8514,13.8168,13.8341,120100.0
2004-12-14 13:30:00,16.0,16.01,15.98,15.99,148600.0,13.8341,13.8428,13.8168,13.8255,148600.0
2004-12-14 14:00:00,15.99,16.02,15.96,16.01,163500.0,13.8255,13.8514,13.7995,13.8428,163500.0
2004-12-14 14:30:00,16.01,16.07,16.0,16.07,191100.0,13.8428,13.8946,13.8341,13.8946,191100.0
2004-12-14 15:00:00,16.06,16.1,16.0,16.0,271900.0,13.886,13.9206,13.8341,13.8341,271900.0
2004-12-14 15:30:00,16.0,16.04,16.0,16.01,437100.0,13.8341,13.8687,13.8341,13.8428,437100.0
2004-12-15 09:30:00,15.92,15.99,15.9,15.92,313200.0,13.765,13.8255,13.7477,13.765,313200.0
2004-12-15 10:00:00,15.92,15.96,15.91,15.93,209700.0,13.765,13.7995,13.7563,13.7736,209700.0
2004-12-15 10:30:00,15.93,15.94,15.82,15.86,284300.0,13.7736,13.7822,13.6785,13.7131,284300.0
2004-12-15 11:00:00,15.86,15.89,15.8,15.8,168900.0,13.7131,13.739,13.6612,13.6612,168900.0
2004-12-15 11:30:00,15.8,15.83,15.7,15.73,240200.0,13.6612,13.6871,13.5747,13.6007,240200.0
2004-12-15 12:00:00,15.71,15.79,15.71,15.76,156700.0,13.5834,13.6526,13.5834,13.6266,156700.0
2004-12-15 12:30:00,15.75,15.8,15.75,15.8,97100.0,13.618,13.6612,13.618,13.6612,97100.0
2004-12-15 13:00:00,15.8,15.89,15.77,15.83,142300.0,13.6612,13.739,13.6353,13.6871,142300.0
2004-12-15 13:30:00,15.84,15.87,15.82,15.84,92800.0,13.6958,13.7217,13.6785,13.6958,92800.0
2004-12-15 14:00:00,15.83,15.84,15.78,15.79,118300.0,13.6871,13.6958,13.6439,13.6526,118300.0
2004-12-15 14:30:00,15.79,15.82,15.76,15.8,113700.0,13.6526,13.6785,13.6266,13.6612,113700.0
2004-12-15 15:00:00,15.81,15.83,15.79,15.8,210500.0,13.6698,13.6871,13.6526,13.6612,210500.0
2004-12-15 15:30:00,15.79,15.82,15.79,15.8,190400.0,13.6526,13.6785,13.6526,13.6612,190400.0
2004-12-16 09:30:00,15.74,15.76,15.71,15.74,375600.0,13.6093,13.6266,13.5834,13.6093,375600.0
2004-12-16 10:00:00,15.74,15.77,15.73,15.74,210800.0,13.6093,13.6353,13.6007,13.6093,210800.0
2004-12-16 10:30:00,15.73,15.75,15.72,15.75,187900.0,13.6007,13.618,13.592,13.618,187900.0
2004-12-16 11:00:00,15.75,15.77,15.74,15.77,143800.0,13.618,13.6353,13.6093,13.6353,143800.0
2004-12-16 11:30:00,15.77,15.83,15.76,15.8,120200.0,13.6353,13.6871,13.6266,13.6612,120200.0
2004-12-16 12:00:00,15.81,15.82,15.77,15.81,93700.0,13.6698,13.6785,13.6353,13.6698,93700.0
2004-12-16 12:30:00,15.81,15.82,15.79,15.79,112900.0,13.6698,13.6785,13.6526,13.6526,112900.0
2004-12-16 13:00:00,15.79,15.8,15.74,15.74,190800.0,13.6526,13.6612,13.6093,13.6093,190800.0
2004-12-16 13:30:00,15.75,15.77,15.75,15.75,98700.0,13.618,13.6353,13.618,13.618,98700.0
2004-12-16 14:00:00,15.75,15.77,15.65,15.66,261200.0,13.618,13.6353,13.5315,13.5401,261200.0
2004-12-16 14:30:00,15.66,15.77,15.64,15.75,351700.0,13.5401,13.6353,13.5229,13.618,351700.0
2004-12-16 15:00:00,15.75,15.81,15.73,15.8,255600.0,13.618,13.6698,13.6007,13.6612,255600.0
2004-12-16 15:30:00,15.8,15.83,15.77,15.82,670300.0,13.6612,13.6871,13.6353,13.6785,670300.0
2004-12-17 09:30:00,15.8,15.91,15.8,15.88,1186000.0,13.6612,13.7563,13.6612,13.7304,1186000.0
2004-12-17 10:00:00,15.87,15.88,15.78,15.82,373200.0,13.7217,13.7304,13.6439,13.6785,373200.0
2004-12-17 10:30:00,15.82,15.87,15.81,15.85,224700.0,13.6785,13.7217,13.6698,13.7044,224700.0
2004-12-17 11:00:00,15.85,15.86,15.81,15.83,350500.0,13.7044,13.7131,13.6698,13.6871,350500.0
2004-12-17 11:30:00,15.83,15.84,15.78,15.78,507500.0,13.6871,13.6958,13.6439,13.6439,507500.0
2004-12-17 12:00:00,15.78,15.82,15.76,15.82,237000.0,13.6439,13.6785,13.6266,13.6785,237000.0
2004-12-17 12:30:00,15.82,15.82,15.78,15.81,197400.0,13.6785,13.6785,13.6439,13.6698,197400.0
2004-12-17 13:00:00,15.81,15.81,15.78,15.78,165200.0,13.6698,13.6698,13.6439,13.6439,165200.0
2004-12-17 13:30:00,15.79,15.81,15.78,15.8,199500.0,13.6526,13.6698,13.6439,13.6612,199500.0
2004-12-17 14:00:00,15.8,15.81,15.79,15.8,138800.0,13.6612,13.6698,13.6526,13.6612,138800.0
2004-12-17 14:30:00,15.82,15.84,15.79,15.83,229000.0,13.6785,13.6958,13.6526,13.6871,229000.0
2004-12-17 15:00:00,15.83,15.83,15.79,15.81,159200.0,13.6871,13.6871,13.6526,13.6698,159200.0
2004-12-17 15:30:00,15.8,15.83,15.79,15.82,393400.0,13.6612,13.6871,13.6526,13.6785,393400.0
2004-12-20 09:30:00,15.75,15.83,15.7,15.7,262100.0,13.618,13.6871,13.5747,13.5747,262100.0
2004-12-20 10:00:00,15.7,15.78,15.66,15.75,256400.0,13.5747,13.6439,13.5401,13.618,256400.0
2004-12-20 10:30:00,15.75,15.77,15.71,15.73,93100.0,13.618,13.6353,13.5834,13.6007,93100.0
2004-12-20 11:00:00,15.71,15.71,15.64,15.64,128600.0,13.5834,13.5834,13.5229,13.5229,128600.0
2004-12-20 11:30:00,15.64,15.68,15.62,15.65,187000.0,13.5229,13.5574,13.5056,13.5315,187000.0
2004-12-20 12:00:00,15.65,15.67,15.62,15.63,113800.0,13.5315,13.5488,13.5056,13.5142,113800.0
2004-12-20 12:30:00,15.63,15.64,15.61,15.63,64100.0,13.5142,13.5229,13.4969,13.5142,64100.0
2004-12-20 13:00:00,15.62,15.66,15.62,15.65,76800.0,13.5056,13.5401,13.5056,13.5315,76800.0
2004-12-20 13:30:00,15.66,15.67,15.57,15.58,104600.0,13.5401,13.5488,13.4623,13.471,104600.0
2004-12-20 14:00:00,15.59,15.63,15.56,15.61,78200.0,13.4796,13.5142,13.4537,13.4969,78200.0
2004-12-20 14:30:00,15.61,15.63,15.59,15.61,83900.0,13.4969,13.5142,13.4796,13.4969,83900.0
2004-12-20 15:00:00,15.62,15.62,15.58,15.6,102000.0,13.5056,13.5056,13.471,13.4883,102000.0
2004-12-20 15:30:00,15.61,15.64,15.58,15.59,177700.0,13.4969,13.5229,13.471,13.4796,177700.0
2004-12-21 09:30:00,15.56,15.64,15.5,15.58,236900.0,13.4537,13.5229,13.4018,13.471,236900.0
2004-12-21 10:00:00,15.57,15.59,15.54,15.58,124300.0,13.4623,13.4796,13.4364,13.471,124300.0
2004-12-21 10:30:00,15.58,15.62,15.57,15.6,120400.0,13.471,13.5056,13.4623,13.4883,120400.0
2004-12-21 11:00:00,15.62,15.63,15.59,15.62,103300.0,13.5056,13.5142,13.4796,13.5056,103300.0
2004-12-21 11:30:00,15.62,15.65,15.61,15.65,113400.0,13.5056,13.5315,13.4969,13.5315,113400.0
2004-12-21 12:00:00,15.65,15.69,15.64,15.68,103700.0,13.5315,13.5661,13.5229,13.5574,103700.0
2004-12-21 12:30:00,15.68,15.74,15.67,15.73,111800.0,13.5574,13.6093,13.5488,13.6007,111800.0
2004-12-21 13:00:00,15.75,15.76,15.71,15.72,110100.0,13.618,13.6266,13.5834,13.592,110100.0
2004-12-21 13:30:00,15.72,15.72,15.67,15.7,73700.0,13.592,13.592,13.5488,13.5747,73700.0
2004-12-21 14:00:00,15.7,15.72,15.67,15.72,134900.0,13.5747,13.592,13.5488,13.592,134900.0
2004-12-21 14:30:00,15.72,15.76,15.72,15.76,300400.0,13.592,13.6266,13.592,13.6266,300400.0
2004-12-21 15:00:00,15.76,15.8,15.75,15.75,195400.0,13.6266,13.6612,13.618,13.618,195400.0
2004-12-21 15:30:00,15.76,15.77,15.72,15.72,369100.0,13.6266,13.6353,13.592,13.592,369100.0
2004-12-22 09:30:00,15.78,15.85,15.71,15.82,220300.0,13.6439,13.7044,13.5834,13.6785,220300.0
2004-12-22 10:00:00,15.82,15.85,15.8,15.84,182300.0,13.6785,13.7044,13.6612,13.6958,182300.0
2004-12-22 10:30:00,15.84,15.97,15.84,15.92,337100.0,13.6958,13.8082,13.6958,13.765,337100.0
2004-12-22 11:00:00,15.91,15.96,15.88,15.95,171300.0,13.7563,13.7995,13.7304,13.7909,171300.0
2004-12-22 11:30:00,15.94,15.95,15.77,15.78,160100.0,13.7822,13.7909,13.6353,13.6439,160100.0
2004-12-22 12:00:00,15.77,15.81,15.77,15.8,85100.0,13.6353,13.6698,13.6353,13.6612,85100.0
2004-12-22 12:30:00,15.8,15.81,15.76,15.78,115800.0,13.6612,13.6698,13.6266,13.6439,115800.0
2004-12-22 13:00:00,15.78,15.82,15.78,15.81,137200.0,13.6439,13.6785,13.6439,13.6698,137200.0
2004-12-22 13:30:00,15.81,15.82,15.76,15.77,91300.0,13.6698,13.6785,13.6266,13.6353,91300.0
2004-12-22 14:00:00,15.77,15.82,15.76,15.79,99600.0,13.6353,13.6785,13.6266,13.6526,99600.0
2004-12-22 14:30:00,15.79,15.81,15.77,15.79,122400.0,13.6526,13.6698,13.6353,13.6526,122400.0
2004-12-22 15:00:00,15.8,15.85,15.8,15.83,157900.0,13.6612,13.7044,13.6612,13.6871,157900.0
2004-12-22 15:30:00,15.83,15.85,15.82,15.85,179300.0,13.6871,13.7044,13.6785,13.7044,179300.0
2004-12-23 09:30:00,15.83,15.9,15.77,15.82,127200.0,13.6871,13.7477,13.6353,13.6785,127200.0
2004-12-23 10:00:00,15.81,15.87,15.76,15.86,117200.0,13.6698,13.7217,13.6266,13.7131,117200.0
2004-12-23 10:30:00,15.86,15.86,15.74,15.78,225600.0,13.7131,13.7131,13.6093,13.6439,225600.0
2004-12-23 11:00:00,15.78,15.83,15.76,15.77,133900.0,13.6439,13.6871,13.6266,13.6353,133900.0
2004-12-23 11:30:00,15.77,15.79,15.75,15.78,55800.0,13.6353,13.6526,13.618,13.6439,55800.0
2004-12-23 12:00:00,15.78,15.8,15.71,15.74,86200.0,13.6439,13.6612,13.5834,13.6093,86200.0
2004-12-23 12:30:00,15.74,15.76,15.71,15.71,50000.0,13.6093,13.6266,13.5834,13.5834,50000.0
2004-12-23 13:00:00,15.71,15.73,15.66,15.72,72200.0,13.5834,13.6007,13.5401,13.592,72200.0
2004-12-23 13:30:00,15.72,15.74,15.7,15.71,47400.0,13.592,13.6093,13.5747,13.5834,47400.0
2004-12-23 14:00:00,15.71,15.76,15.7,15.71,97700.0,13.5834,13.6266,13.5747,13.5834,97700.0
2004-12-23 14:30:00,15.71,15.73,15.66,15.68,68900.0,13.5834,13.6007,13.5401,13.5574,68900.0
2004-12-23 15:00:00,15.67,15.72,15.66,15.68,86400.0,13.5488,13.592,13.5401,13.5574,86400.0
2004-12-23 15:30:00,15.69,15.77,15.68,15.7,131300.0,13.5661,13.6353,13.5574,13.5747,131300.0
2004-12-27 09:30:00,15.69,15.77,15.69,15.75,196800.0,13.5661,13.6353,13.5661,13.618,196800.0
2004-12-27 10:00:00,15.75,15.78,15.73,15.77,264100.0,13.618,13.6439,13.6007,13.6353,264100.0
2004-12-27 10:30:00,15.78,15.81,15.73,15.76,160200.0,13.6439,13.6698,13.6007,13.6266,160200.0
2004-12-27 11:00:00,15.77,15.79,15.72,15.73,94600.0,13.6353,13.6526,13.592,13.6007,94600.0
2004-12-27 11:30:00,15.74,15.75,15.68,15.71,99700.0,13.6093,13.618,13.5574,13.5834,99700.0
2004-12-27 12:00:00,15.74,15.74,15.71,15.74,81700.0,13.6093,13.6093,13.5834,13.6093,81700.0
2004-12-27 12:30:00,15.74,15.74,15.71,15.74,55700.0,13.6093,13.6093,13.5834,13.6093,55700.0
2004-12-27 13:00:00,15.74,15.74,15.69,15.69,141300.0,13.6093,13.6093,13.5661,13.5661,141300.0
2004-12-27 13:30:00,15.7,15.71,15.67,15.71,355100.0,13.5747,13.5834,13.5488,13.5834,355100.0
2004-12-27 14:00:00,15.71,15.71,15.68,15.71,193000.0,13.5834,13.5834,13.5574,13.5834,193000.0
2004-12-27 14:30:00,15.71,15.72,15.68,15.7,73400.0,13.5834,13.592,13.5574,13.5747,73400.0
2004-12-27 15:00:00,15.7,15.72,15.69,15.72,140200.0,13.5747,13.592,13.5661,13.592,140200.0
2004-12-27 15:30:00,15.71,15.72,15.68,15.68,203300.0,13.5834,13.592,13.5574,13.5574,203300.0
2004-12-28 09:30:00,15.67,15.74,15.66,15.71,188200.0,13.5488,13.6093,13.5401,13.5834,188200.0
2004-12-28 10:00:00,15.7,15.78,15.7,15.75,125800.0,13.5747,13.6439,13.5747,13.618,125800.0
2004-12-28 10:30:00,15.74,15.78,15.7,15.7,134300.0,13.6093,13.6439,13.5747,13.5747,134300.0
2004-12-28 11:00:00,15.69,15.7,15.66,15.67,232600.0,13.5661,13.5747,13.5401,13.5488,232600.0
2004-12-28 11:30:00,15.69,15.69,15.62,15.64,72600.0,13.5661,13.5661,13.5056,13.5229,72600.0
2004-12-28 12:00:00,15.64,15.67,15.62,15.65,74300.0,13.5229,13.5488,13.5056,13.5315,74300.0
2004-12-28 12:30:00,15.66,15.72,15.65,15.71,213900.0,13.5401,13.592,13.5315,13.5834,213900.0
2004-12-28 13:00:00,15.71,15.71,15.67,15.67,123300.0,13.5834,13.5834,13.5488,13.5488,123300.0
2004-12-28 13:30:00,15.68,15.78,15.68,15.77,126500.0,13.5574,13.6439,13.5574,13.6353,126500.0
2004-12-28 14:00:00,15.76,15.79,15.75,15.77,76800.0,13.6266,13.6526,13.618,13.6353,76800.0
2004-12-28 14:30:00,15.77,15.81,15.77,15.8,119800.0,13.6353,13.6698,13.6353,13.6612,119800.0
2004-12-28 15:00:00,15.8,15.82,15.76,15.8,76400.0,13.6612,13.6785,13.6266,13.6612,76400.0
2004-12-28 15:30:00,15.8,15.87,15.8,15.87,325900.0,13.6612,13.7217,13.6612,13.7217,325900.0
2004-12-29 09:30:00,15.95,16.07,15.94,16.03,691200.0,13.7909,13.8946,13.7822,13.8601,691200.0
2004-12-29 10:00:00,16.05,16.14,16.03,16.12,261100.0,13.8774,13.9552,13.8601,13.9379,261100.0
2004-12-29 10:30:00,16.12,16.21,16.04,16.17,410300.0,13.9379,14.0157,13.8687,13.9811,410300.0
2004-12-29 11:00:00,16.18,16.28,16.16,16.21,236400.0,13.9898,14.0762,13.9725,14.0157,236400.0
2004-12-29 11:30:00,16.21,16.28,16.1,16.15,166800.0,14.0157,14.0762,13.9206,13.9638,166800.0
2004-12-29 12:00:00,16.14,16.19,16.14,16.18,195600.0,13.9552,13.9984,13.9552,13.9898,195600.0
2004-12-29 12:30:00,16.18,16.2,16.12,16.12,122300.0,13.9898,14.0071,13.9379,13.9379,122300.0
2004-12-29 13:00:00,16.12,16.14,16.08,16.09,126300.0,13.9379,13.9552,13.9033,13.9119,126300.0
2004-12-29 13:30:00,16.1,16.13,16.08,16.11,86900.0,13.9206,13.9465,13.9033,13.9292,86900.0
2004-12-29 14:00:00,16.12,16.14,16.07,16.08,113700.0,13.9379,13.9552,13.8946,13.9033,113700.0
2004-12-29 14:30:00,16.08,16.12,16.06,16.1,202700.0,13.9033,13.9379,13.886,13.9206,202700.0
2004-12-29 15:00:00,16.1,16.15,16.1,16.12,291200.0,13.9206,13.9638,13.9206,13.9379,291200.0
2004-12-29 15:30:00,16.12,16.14,16.1,16.12,285100.0,13.9379,13.9552,13.9206,13.9379,285100.0
2004-12-30 09:30:00,16.18,16.27,16.11,16.21,234400.0,13.9898,14.0676,13.9292,14.0157,234400.0
2004-12-30 10:00:00,16.21,16.24,16.19,16.2,223800.0,14.0157,14.0416,13.9984,14.0071,223800.0
2004-12-30 10:30:00,16.2,16.23,16.19,16.23,231900.0,14.0071,14.033,13.9984,14.033,231900.0
2004-12-30 11:00:00,16.22,16.27,16.2,16.27,140600.0,14.0243,14.0676,14.0071,14.0676,140600.0
2004-12-30 11:30:00,16.27,16.29,16.23,16.27,156500.0,14.0676,14.0849,14.033,14.0676,156500.0
2004-12-30 12:00:00,16.26,16.27,16.24,16.27,172300.0,14.0589,14.0676,14.0416,14.0676,172300.0
2004-12-30 12:30:00,16.26,16.3,16.24,16.28,133000.0,14.0589,14.0935,14.0416,14.0762,133000.0
2004-12-30 13:00:00,16.29,16.3,16.26,16.28,80700.0,14.0849,14.0935,14.0589,14.0762,80700.0
2004-12-30 13:30:00,16.28,16.31,16.26,16.3,147400.0,14.0762,14.1022,14.0589,14.0935,147400.0
2004-12-30 14:00:00,16.3,16.35,16.29,16.32,161000.0,14.0935,14.1367,14.0849,14.1108,161000.0
2004-12-30 14:30:00,16.31,16.32,16.29,16.3,107400.0,14.1022,14.1108,14.0849,14.0935,107400.0
2004-12-30 15:00:00,16.29,16.38,16.28,16.35,279300.0,14.0849,14.1627,14.0762,14.1367,279300.0
2004-12-30 15:30:00,16.34,16.36,16.32,16.36,320900.0,14.1281,14.1454,14.1108,14.1454,320900.0
2004-12-31 09:30:00,16.36,16.43,16.31,16.4,321800.0,14.1454,14.2059,14.1022,14.18,321800.0
2004-12-31 10:00:00,16.4,16.41,16.35,16.39,144500.0,14.18,14.1886,14.1367,14.1713,144500.0
2004-12-31 10:30:00,16.39,16.4,16.36,16.37,125700.0,14.1713,14.18,14.1454,14.154,125700.0
2004-12-31 11:00:00,16.37,16.39,16.35,16.36,199200.0,14.154,14.1713,14.1367,14.1454,199200.0
2004-12-31 11:30:00,16.36,16.4,16.35,16.36,143900.0,14.1454,14.18,14.1367,14.1454,143900.0
2004-12-31 12:00:00,16.36,16.37,16.31,16.31,139000.0,14.1454,14.154,14.1022,14.1022,139000.0
2004-12-31 12:30:00,16.32,16.33,16.29,16.3,168000.0,14.1108,14.1195,14.0849,14.0935,168000.0
2004-12-31 13:00:00,16.3,16.33,16.3,16.31,121500.0,14.0935,14.1195,14.0935,14.1022,121500.0
2004-12-31 13:30:00,16.31,16.33,16.31,16.33,53800.0,14.1022,14.1195,14.1022,14.1195,53800.0
2004-12-31 14:00:00,16.33,16.38,16.32,16.33,96700.0,14.1195,14.1627,14.1108,14.1195,96700.0
2004-12-31 14:30:00,16.33,16.37,16.32,16.36,110100.0,14.1195,14.154,14.1108,14.1454,110100.0
2004-12-31 15:00:00,16.35,16.37,16.33,16.33,108900.0,14.1367,14.154,14.1195,14.1195,108900.0
2004-12-31 15:30:00,16.34,16.34,16.24,16.3,345400.0,14.1281,14.1281,14.0416,14.0935,345400.0
2005-01-03 09:30:00,16.34,16.43,16.33,16.41,673600.0,14.1281,14.2059,14.1195,14.1886,673600.0
2005-01-03 10:00:00,16.41,16.45,16.34,16.35,284200.0,14.1886,14.2232,14.1281,14.1367,284200.0
2005-01-03 10:30:00,16.34,16.36,16.31,16.32,178300.0,14.1281,14.1454,14.1022,14.1108,178300.0
2005-01-03 11:00:00,16.32,16.33,16.28,16.33,150700.0,14.1108,14.1195,14.0762,14.1195,150700.0
2005-01-03 11:30:00,16.33,16.36,16.29,16.33,206700.0,14.1195,14.1454,14.0849,14.1195,206700.0
2005-01-03 12:00:00,16.31,16.33,16.22,16.24,145400.0,14.1022,14.1195,14.0243,14.0416,145400.0
2005-01-03 12:30:00,16.24,16.3,16.21,16.28,164400.0,14.0416,14.0935,14.0157,14.0762,164400.0
2005-01-03 13:00:00,16.29,16.29,16.19,16.19,103100.0,14.0849,14.0849,13.9984,13.9984,103100.0
2005-01-03 13:30:00,16.19,16.2,16.14,16.16,142800.0,13.9984,14.0071,13.9552,13.9725,142800.0
2005-01-03 14:00:00,16.16,16.18,16.12,16.14,156800.0,13.9725,13.9898,13.9379,13.9552,156800.0
2005-01-03 14:30:00,16.14,16.17,16.09,16.1,173400.0,13.9552,13.9811,13.9119,13.9206,173400.0
2005-01-03 15:00:00,16.09,16.11,16.05,16.06,157300.0,13.9119,13.9292,13.8774,13.886,157300.0
2005-01-03 15:30:00,16.07,16.17,16.0,16.05,439900.0,13.8946,13.9811,13.8341,13.8774,439900.0
2005-01-04 09:30:00,16.0,16.03,15.85,15.94,360100.0,13.8341,13.8601,13.7044,13.7822,360100.0
2005-01-04 10:00:00,15.94,16.01,15.91,15.92,458300.0,13.7822,13.8428,13.7563,13.765,458300.0
2005-01-04 10:30:00,15.91,15.98,15.91,15.98,190200.0,13.7563,13.8168,13.7563,13.8168,190200.0
2005-01-04 11:00:00,15.98,16.01,15.92,15.98,204600.0,13.8168,13.8428,13.765,13.8168,204600.0
2005-01-04 11:30:00,15.98,16.0,15.97,15.98,126500.0,13.8168,13.8341,13.8082,13.8168,126500.0
2005-01-04 12:00:00,15.98,15.99,15.91,15.95,183500.0,13.8168,13.8255,13.7563,13.7909,183500.0
2005-01-04 12:30:00,15.95,15.98,15.91,15.91,142200.0,13.7909,13.8168,13.7563,13.7563,142200.0
2005-01-04 13:00:00,15.92,15.96,15.86,15.87,283700.0,13.765,13.7995,13.7131,13.7217,283700.0
2005-01-04 13:30:00,15.87,15.88,15.85,15.85,222000.0,13.7217,13.7304,13.7044,13.7044,222000.0
2005-01-04 14:00:00,15.82,15.85,15.61,15.61,382600.0,13.6785,13.7044,13.4969,13.4969,382600.0
2005-01-04 14:30:00,15.61,15.66,15.55,15.66,337300.0,13.4969,13.5401,13.445,13.5401,337300.0
2005-01-04 15:00:00,15.66,15.69,15.6,15.62,242300.0,13.5401,13.5661,13.4883,13.5056,242300.0
2005-01-04 15:30:00,15.62,15.65,15.6,15.61,350300.0,13.5056,13.5315,13.4883,13.4969,350300.0
2005-01-05 09:30:00,15.59,15.6,15.45,15.48,297400.0,13.4796,13.4883,13.3586,13.3845,297400.0
2005-01-05 10:00:00,15.47,15.55,15.43,15.49,456800.0,13.3759,13.445,13.3413,13.3932,456800.0
2005-01-05 10:30:00,15.49,15.6,15.49,15.52,354800.0,13.3932,13.4883,13.3932,13.4191,354800.0
2005-01-05 11:00:00,15.53,15.54,15.46,15.48,271800.0,13.4277,13.4364,13.3672,13.3845,271800.0
2005-01-05 11:30:00,15.48,15.49,15.46,15.46,253600.0,13.3845,13.3932,13.3672,13.3672,253600.0
2005-01-05 12:00:00,15.46,15.52,15.42,15.49,183900.0,13.3672,13.4191,13.3326,13.3932,183900.0
2005-01-05 12:30:00,15.49,15.53,15.42,15.52,229900.0,13.3932,13.4277,13.3326,13.4191,229900.0
2005-01-05 13:00:00,15.53,15.59,15.5,15.57,164400.0,13.4277,13.4796,13.4018,13.4623,164400.0
2005-01-05 13:30:00,15.57,15.59,15.55,15.57,140300.0,13.4623,13.4796,13.445,13.4623,140300.0
2005-01-05 14:00:00,15.58,15.63,15.57,15.58,146800.0,13.471,13.5142,13.4623,13.471,146800.0
2005-01-05 14:30:00,15.59,15.61,15.57,15.57,157700.0,13.4796,13.4969,13.4623,13.4623,157700.0
2005-01-05 15:00:00,15.57,15.62,15.55,15.61,189600.0,13.4623,13.5056,13.445,13.4969,189600.0
2005-01-05 15:30:00,15.61,15.62,15.56,15.57,444500.0,13.4969,13.5056,13.4537,13.4623,444500.0
2005-01-06 09:30:00,15.61,15.85,15.6,15.67,345400.0,13.4969,13.7044,13.4883,13.5488,345400.0
2005-01-06 10:00:00,15.67,15.67,15.6,15.6,223200.0,13.5488,13.5488,13.4883,13.4883,223200.0
2005-01-06 10:30:00,15.6,15.62,15.56,15.56,204400.0,13.4883,13.5056,13.4537,13.4537,204400.0
2005-01-06 11:00:00,15.56,15.6,15.52,15.6,255300.0,13.4537,13.4883,13.4191,13.4883,255300.0
2005-01-06 11:30:00,15.6,15.67,15.57,15.64,223100.0,13.4883,13.5488,13.4623,13.5229,223100.0
2005-01-06 12:00:00,15.63,15.67,15.6,15.61,268400.0,13.5142,13.5488,13.4883,13.4969,268400.0
2005-01-06 12:30:00,15.61,15.62,15.6,15.6,119700.0,13.4969,13.5056,13.4883,13.4883,119700.0
2005-01-06 13:00:00,15.61,15.63,15.57,15.58,166600.0,13.4969,13.5142,13.4623,13.471,166600.0
2005-01-06 13:30:00,15.58,15.6,15.55,15.58,163700.0,13.471,13.4883,13.445,13.471,163700.0
2005-01-06 14:00:00,15.58,15.64,15.55,15.6,201600.0,13.471,13.5229,13.445,13.4883,201600.0
2005-01-06 14:30:00,15.6,15.64,15.59,15.6,169300.0,13.4883,13.5229,13.4796,13.4883,169300.0
2005-01-06 15:00:00,15.61,15.61,15.53,15.55,192700.0,13.4969,13.4969,13.4277,13.445,192700.0
2005-01-06 15:30:00,15.54,15.57,15.49,15.51,292200.0,13.4364,13.4623,13.3932,13.4105,292200.0
2005-01-07 09:30:00,15.73,15.79,15.61,15.66,330400.0,13.6007,13.6526,13.4969,13.5401,330400.0
2005-01-07 10:00:00,15.66,15.74,15.57,15.6,295400.0,13.5401,13.6093,13.4623,13.4883,295400.0
2005-01-07 10:30:00,15.6,15.62,15.52,15.55,210300.0,13.4883,13.5056,13.4191,13.445,210300.0
2005-01-07 11:00:00,15.55,15.62,15.54,15.57,169300.0,13.445,13.5056,13.4364,13.4623,169300.0
2005-01-07 11:30:00,15.57,15.61,15.53,15.55,157300.0,13.4623,13.4969,13.4277,13.445,157300.0
2005-01-07 12:00:00,15.55,15.57,15.52,15.54,127900.0,13.445,13.4623,13.4191,13.4364,127900.0
2005-01-07 12:30:00,15.54,15.57,15.5,15.51,101100.0,13.4364,13.4623,13.4018,13.4105,101100.0
2005-01-07 13:00:00,15.51,15.54,15.46,15.47,102100.0,13.4105,13.4364,13.3672,13.3759,102100.0
2005-01-07 13:30:00,15.48,15.5,15.44,15.45,142100.0,13.3845,13.4018,13.3499,13.3586,142100.0
2005-01-07 14:00:00,15.45,15.51,15.45,15.5,145400.0,13.3586,13.4105,13.3586,13.4018,145400.0
2005-01-07 14:30:00,15.5,15.53,15.46,15.51,356600.0,13.4018,13.4277,13.3672,13.4105,356600.0
2005-01-07 15:00:00,15.51,15.54,15.5,15.53,239700.0,13.4105,13.4364,13.4018,13.4277,239700.0
2005-01-07 15:30:00,15.54,15.57,15.53,15.55,430700.0,13.4364,13.4623,13.4277,13.445,430700.0
2005-01-10 09:30:00,15.48,15.62,15.47,15.62,262500.0,13.3845,13.5056,13.3759,13.5056,262500.0
2005-01-10 10:00:00,15.63,15.72,15.52,15.69,332400.0,13.5142,13.592,13.4191,13.5661,332400.0
2005-01-10 10:30:00,15.69,15.7,15.65,15.69,145100.0,13.5661,13.5747,13.5315,13.5661,145100.0
2005-01-10 11:00:00,15.69,15.7,15.6,15.62,116300.0,13.5661,13.5747,13.4883,13.5056,116300.0
2005-01-10 11:30:00,15.62,15.66,15.59,15.6,168700.0,13.5056,13.5401,13.4796,13.4883,168700.0
2005-01-10 12:00:00,15.6,15.66,15.59,15.65,158100.0,13.4883,13.5401,13.4796,13.5315,158100.0
2005-01-10 12:30:00,15.65,15.67,15.6,15.61,101300.0,13.5315,13.5488,13.4883,13.4969,101300.0
2005-01-10 13:00:00,15.61,15.68,15.61,15.68,114600.0,13.4969,13.5574,13.4969,13.5574,114600.0
2005-01-10 13:30:00,15.67,15.74,15.66,15.71,144700.0,13.5488,13.6093,13.5401,13.5834,144700.0
2005-01-10 14:00:00,15.7,15.7,15.63,15.7,165600.0,13.5747,13.5747,13.5142,13.5747,165600.0
2005-01-10 14:30:00,15.7,15.77,15.7,15.73,258300.0,13.5747,13.6353,13.5747,13.6007,258300.0
2005-01-10 15:00:00,15.73,15.76,15.67,15.67,191200.0,13.6007,13.6266,13.5488,13.5488,191200.0
2005-01-10 15:30:00,15.68,15.68,15.62,15.66,218100.0,13.5574,13.5574,13.5056,13.5401,218100.0
2005-01-11 09:30:00,15.52,15.61,15.5,15.57,314500.0,13.4191,13.4969,13.4018,13.4623,314500.0
2005-01-11 10:00:00,15.57,15.6,15.46,15.59,328400.0,13.4623,13.4883,13.3672,13.4796,328400.0
2005-01-11 10:30:00,15.58,15.59,15.51,15.52,204300.0,13.471,13.4796,13.4105,13.4191,204300.0
2005-01-11 11:00:00,15.53,15.54,15.48,15.5,266300.0,13.4277,13.4364,13.3845,13.4018,266300.0
2005-01-11 11:30:00,15.5,15.52,15.46,15.47,138000.0,13.4018,13.4191,13.3672,13.3759,138000.0
2005-01-11 12:00:00,15.47,15.51,15.46,15.47,161300.0,13.3759,13.4105,13.3672,13.3759,161300.0
2005-01-11 12:30:00,15.47,15.5,15.45,15.46,116400.0,13.3759,13.4018,13.3586,13.3672,116400.0
2005-01-11 13:00:00,15.46,15.48,15.45,15.47,116200.0,13.3672,13.3845,13.3586,13.3759,116200.0
2005-01-11 13:30:00,15.46,15.47,15.39,15.42,203700.0,13.3672,13.3759,13.3067,13.3326,203700.0
2005-01-11 14:00:00,15.43,15.5,15.41,15.5,285500.0,13.3413,13.4018,13.324,13.4018,285500.0
2005-01-11 14:30:00,15.5,15.5,15.44,15.44,251500.0,13.4018,13.4018,13.3499,13.3499,251500.0
2005-01-11 15:00:00,15.45,15.47,15.44,15.45,245900.0,13.3586,13.3759,13.3499,13.3586,245900.0
2005-01-11 15:30:00,15.45,15.47,15.43,15.43,413900.0,13.3586,13.3759,13.3413,13.3413,413900.0
2005-01-12 09:30:00,15.42,15.45,15.3,15.33,234300.0,13.3326,13.3586,13.2289,13.2548,234300.0
2005-01-12 10:00:00,15.35,15.39,15.29,15.29,242000.0,13.2721,13.3067,13.2202,13.2202,242000.0
2005-01-12 10:30:00,15.29,15.4,15.12,15.12,326600.0,13.2202,13.3153,13.0732,13.0732,326600.0
2005-01-12 11:00:00,15.12,15.14,15.06,15.12,380100.0,13.0732,13.0905,13.0214,13.0732,380100.0
2005-01-12 11:30:00,15.12,15.26,15.12,15.24,168300.0,13.0732,13.1943,13.0732,13.177,168300.0
2005-01-12 12:00:00,15.23,15.27,15.21,15.26,164400.0,13.1684,13.2029,13.1511,13.1943,164400.0
2005-01-12 12:30:00,15.27,15.27,15.18,15.18,130600.0,13.2029,13.2029,13.1251,13.1251,130600.0
2005-01-12 13:00:00,15.18,15.2,15.16,15.16,142200.0,13.1251,13.1424,13.1078,13.1078,142200.0
2005-01-12 13:30:00,15.16,15.19,15.12,15.14,197300.0,13.1078,13.1338,13.0732,13.0905,197300.0
2005-01-12 14:00:00,15.14,15.2,15.13,15.19,151500.0,13.0905,13.1424,13.0819,13.1338,151500.0
2005-01-12 14:30:00,15.19,15.19,15.13,15.16,269600.0,13.1338,13.1338,13.0819,13.1078,269600.0
2005-01-12 15:00:00,15.16,15.21,15.15,15.17,150900.0,13.1078,13.1511,13.0992,13.1165,150900.0
2005-01-12 15:30:00,15.17,15.33,15.16,15.28,656000.0,13.1165,13.2548,13.1078,13.2116,656000.0
2005-01-13 09:30:00,15.21,15.3,15.19,15.23,238800.0,13.1511,13.2289,13.1338,13.1684,238800.0
2005-01-13 10:00:00,15.23,15.33,15.19,15.32,387800.0,13.1684,13.2548,13.1338,13.2462,387800.0
2005-01-13 10:30:00,15.3,15.39,15.22,15.27,200600.0,13.2289,13.3067,13.1597,13.2029,200600.0
2005-01-13 11:00:00,15.3,15.34,15.24,15.25,302200.0,13.2289,13.2635,13.177,13.1856,302200.0
2005-01-13 11:30:00,15.24,15.24,15.1,15.1,206600.0,13.177,13.177,13.056,13.056,206600.0
2005-01-13 12:00:00,15.1,15.17,15.1,15.15,134800.0,13.056,13.1165,13.056,13.0992,134800.0
2005-01-13 12:30:00,15.15,15.16,15.12,15.13,97300.0,13.0992,13.1078,13.0732,13.0819,97300.0
2005-01-13 13:00:00,15.12,15.13,15.04,15.04,141700.0,13.0732,13.0819,13.0041,13.0041,141700.0
2005-01-13 13:30:00,15.04,15.98,14.9,15.0,372000.0,13.0041,13.8168,12.883,12.9695,372000.0
2005-01-13 14:00:00,15.01,15.08,14.99,15.07,233300.0,12.9781,13.0387,12.9608,13.03,233300.0
2005-01-13 14:30:00,15.07,15.08,15.02,15.02,273200.0,13.03,13.0387,12.9868,12.9868,273200.0
2005-01-13 15:00:00,15.03,15.03,14.92,14.92,234400.0,12.9954,12.9954,12.9003,12.9003,234400.0
2005-01-13 15:30:00,14.93,14.99,14.89,14.98,583900.0,12.909,12.9608,12.8744,12.9522,583900.0
2005-01-14 09:30:00,15.08,15.16,15.02,15.02,219200.0,13.0387,13.1078,12.9868,12.9868,219200.0
2005-01-14 10:00:00,15.02,15.03,14.95,15.02,550300.0,12.9868,12.9954,12.9263,12.9868,550300.0
2005-01-14 10:30:00,15.02,15.03,14.99,15.0,158000.0,12.9868,12.9954,12.9608,12.9695,158000.0
2005-01-14 11:00:00,15.0,15.01,14.95,14.95,451100.0,12.9695,12.9781,12.9263,12.9263,451100.0
2005-01-14 11:30:00,14.95,14.96,14.85,14.88,229700.0,12.9263,12.9349,12.8398,12.8657,229700.0
2005-01-14 12:00:00,14.88,14.96,14.86,14.96,127400.0,12.8657,12.9349,12.8484,12.9349,127400.0
2005-01-14 12:30:00,14.97,14.99,14.92,14.92,134100.0,12.9436,12.9608,12.9003,12.9003,134100.0
2005-01-14 13:00:00,14.91,14.97,14.88,14.96,153800.0,12.8917,12.9436,12.8657,12.9349,153800.0
2005-01-14 13:30:00,14.96,15.0,14.95,14.96,574700.0,12.9349,12.9695,12.9263,12.9349,574700.0
2005-01-14 14:00:00,14.97,15.0,14.96,14.99,510100.0,12.9436,12.9695,12.9349,12.9608,510100.0
2005-01-14 14:30:00,14.98,15.0,14.91,14.96,376600.0,12.9522,12.9695,12.8917,12.9349,376600.0
2005-01-14 15:00:00,14.95,14.95,14.91,14.92,203800.0,12.9263,12.9263,12.8917,12.9003,203800.0
2005-01-14 15:30:00,14.92,14.99,14.9,14.97,251600.0,12.9003,12.9608,12.883,12.9436,251600.0
2005-01-18 09:30:00,15.15,15.2,15.09,15.13,699300.0,13.0992,13.1424,13.0473,13.0819,699300.0
2005-01-18 10:00:00,15.12,15.2,15.1,15.13,395200.0,13.0732,13.1424,13.056,13.0819,395200.0
2005-01-18 10:30:00,15.13,15.17,15.12,15.13,572800.0,13.0819,13.1165,13.0732,13.0819,572800.0
2005-01-18 11:00:00,15.14,15.15,15.08,15.12,206400.0,13.0905,13.0992,13.0387,13.0732,206400.0
2005-01-18 11:30:00,15.13,15.14,15.1,15.1,347200.0,13.0819,13.0905,13.056,13.056,347200.0
2005-01-18 12:00:00,15.11,15.15,15.1,15.12,326600.0,13.0646,13.0992,13.056,13.0732,326600.0
2005-01-18 12:30:00,15.12,15.13,15.07,15.1,261200.0,13.0732,13.0819,13.03,13.056,261200.0
2005-01-18 13:00:00,15.1,15.1,15.07,15.08,136100.0,13.056,13.056,13.03,13.0387,136100.0
2005-01-18 13:30:00,15.07,15.11,15.05,15.08,197300.0,13.03,13.0646,13.0127,13.0387,197300.0
2005-01-18 14:00:00,15.08,15.14,15.07,15.1,200200.0,13.0387,13.0905,13.03,13.056,200200.0
2005-01-18 14:30:00,15.1,15.11,15.07,15.1,266600.0,13.056,13.0646,13.03,13.056,266600.0
2005-01-18 15:00:00,15.09,15.11,15.04,15.05,433900.0,13.0473,13.0646,13.0041,13.0127,433900.0
2005-01-18 15:30:00,15.04,15.05,14.98,15.0,850400.0,13.0041,13.0127,12.9522,12.9695,850400.0
2005-01-19 09:30:00,14.66,14.8,14.22,14.62,1099000.0,12.6755,12.7966,12.2951,12.6409,1099000.0
2005-01-19 10:00:00,14.63,14.67,14.54,14.57,829600.0,12.6496,12.6842,12.5718,12.5977,829600.0
2005-01-19 10:30:00,14.56,15.55,14.5,14.5,612300.0,12.5891,13.445,12.5372,12.5372,612300.0
2005-01-19 11:00:00,14.5,14.53,14.35,14.49,603700.0,12.5372,12.5631,12.4075,12.5285,603700.0
2005-01-19 11:30:00,14.49,14.5,14.38,14.41,282700.0,12.5285,12.5372,12.4334,12.4594,282700.0
2005-01-19 12:00:00,14.41,14.47,14.39,14.41,272800.0,12.4594,12.5112,12.4421,12.4594,272800.0
2005-01-19 12:30:00,14.41,14.42,14.37,14.42,175000.0,12.4594,12.468,12.4248,12.468,175000.0
2005-01-19 13:00:00,14.43,14.49,14.4,14.41,287100.0,12.4767,12.5285,12.4507,12.4594,287100.0
2005-01-19 13:30:00,14.42,14.44,14.38,14.38,353800.0,12.468,12.4853,12.4334,12.4334,353800.0
2005-01-19 14:00:00,14.38,14.43,14.38,14.42,339700.0,12.4334,12.4767,12.4334,12.468,339700.0
2005-01-19 14:30:00,14.42,14.45,14.36,14.39,332100.0,12.468,12.4939,12.4161,12.4421,332100.0
2005-01-19 15:00:00,14.39,14.45,14.33,14.33,438300.0,12.4421,12.4939,12.3902,12.3902,438300.0
2005-01-19 15:30:00,14.33,14.48,14.32,14.39,804700.0,12.3902,12.5199,12.3815,12.4421,804700.0
2005-01-20 09:30:00,14.35,14.49,14.34,14.37,340700.0,12.4075,12.5285,12.3988,12.4248,340700.0
2005-01-20 10:00:00,14.37,14.39,14.15,14.19,562400.0,12.4248,12.4421,12.2346,12.2691,562400.0
2005-01-20 10:30:00,14.18,14.29,14.08,14.12,584000.0,12.2605,12.3556,12.174,12.2086,584000.0
2005-01-20 11:00:00,14.12,14.25,14.12,14.22,350800.0,12.2086,12.321,12.2086,12.2951,350800.0
2005-01-20 11:30:00,14.21,14.22,14.18,14.2,278700.0,12.2864,12.2951,12.2605,12.2778,278700.0
2005-01-20 12:00:00,14.2,14.22,14.15,14.18,275600.0,12.2778,12.2951,12.2346,12.2605,275600.0
2005-01-20 12:30:00,14.18,14.21,14.16,14.2,156200.0,12.2605,12.2864,12.2432,12.2778,156200.0
2005-01-20 13:00:00,14.2,14.22,14.15,14.19,311600.0,12.2778,12.2951,12.2346,12.2691,311600.0
2005-01-20 13:30:00,14.18,14.21,14.16,14.19,250600.0,12.2605,12.2864,12.2432,12.2691,250600.0
2005-01-20 14:00:00,14.19,14.2,14.14,14.15,336600.0,12.2691,12.2778,12.2259,12.2346,336600.0
2005-01-20 14:30:00,14.14,14.18,14.13,14.13,256200.0,12.2259,12.2605,12.2173,12.2173,256200.0
2005-01-20 15:00:00,14.12,14.13,14.06,14.06,573100.0,12.2086,12.2173,12.1567,12.1567,573100.0
2005-01-20 15:30:00,14.07,14.1,14.02,14.05,699300.0,12.1654,12.1913,12.1222,12.1481,699300.0
2005-01-21 09:30:00,14.07,14.14,14.0,14.03,445800.0,12.1654,12.2259,12.1049,12.1308,445800.0
2005-01-21 10:00:00,14.03,14.06,13.93,14.0,522300.0,12.1308,12.1567,12.0443,12.1049,522300.0
2005-01-21 10:30:00,14.0,14.01,13.94,13.95,298800.0,12.1049,12.1135,12.053,12.0616,298800.0
2005-01-21 11:00:00,13.96,13.99,13.9,13.98,354400.0,12.0703,12.0962,12.0184,12.0876,354400.0
2005-01-21 11:30:00,13.98,14.02,13.95,13.99,451900.0,12.0876,12.1222,12.0616,12.0962,451900.0
2005-01-21 12:00:00,13.99,14.0,13.96,13.97,269400.0,12.0962,12.1049,12.0703,12.0789,269400.0
2005-01-21 12:30:00,13.98,13.99,13.94,13.95,274800.0,12.0876,12.0962,12.053,12.0616,274800.0
2005-01-21 13:00:00,13.95,13.97,13.94,13.97,366100.0,12.0616,12.0789,12.053,12.0789,366100.0
2005-01-21 13:30:00,13.97,13.99,13.95,13.97,283200.0,12.0789,12.0962,12.0616,12.0789,283200.0
2005-01-21 14:00:00,13.97,13.99,13.95,13.96,330400.0,12.0789,12.0962,12.0616,12.0703,330400.0
2005-01-21 14:30:00,13.96,14.02,13.9,13.9,392000.0,12.0703,12.1222,12.0184,12.0184,392000.0
2005-01-21 15:00:00,13.9,13.92,13.89,13.9,499000.0,12.0184,12.0357,12.0097,12.0184,499000.0
2005-01-21 15:30:00,13.9,13.91,13.77,13.85,859400.0,12.0184,12.027,11.906,11.9752,859400.0
2005-01-24 09:30:00,13.84,13.88,13.66,13.71,316300.0,11.9665,12.0011,11.8109,11.8541,316300.0
2005-01-24 10:00:00,13.71,13.71,13.61,13.63,554300.0,11.8541,11.8541,11.7677,11.7849,554300.0
2005-01-24 10:30:00,13.63,13.73,13.62,13.69,316500.0,11.7849,11.8714,11.7763,11.8368,316500.0
2005-01-24 11:00:00,13.69,13.72,13.66,13.66,477300.0,11.8368,11.8628,11.8109,11.8109,477300.0
2005-01-24 11:30:00,13.67,13.71,13.6,13.71,364600.0,11.8195,11.8541,11.759,11.8541,364600.0
2005-01-24 12:00:00,13.7,13.79,13.69,13.77,249600.0,11.8455,11.9233,11.8368,11.906,249600.0
2005-01-24 12:30:00,13.77,13.9,13.75,13.9,332300.0,11.906,12.0184,11.8887,12.0184,332300.0
2005-01-24 13:00:00,13.9,13.95,13.88,13.93,249100.0,12.0184,12.0616,12.0011,12.0443,249100.0
2005-01-24 13:30:00,13.93,13.94,13.9,13.92,213000.0,12.0443,12.053,12.0184,12.0357,213000.0
2005-01-24 14:00:00,13.92,13.96,13.88,13.88,401000.0,12.0357,12.0703,12.0011,12.0011,401000.0
2005-01-24 14:30:00,13.87,13.91,13.84,13.85,351000.0,11.9925,12.027,11.9665,11.9752,351000.0
2005-01-24 15:00:00,13.85,13.93,13.84,13.93,497200.0,11.9752,12.0443,11.9665,12.0443,497200.0
2005-01-24 15:30:00,13.93,13.93,13.77,13.79,452000.0,12.0443,12.0443,11.906,11.9233,452000.0
2005-01-25 09:30:00,13.92,14.17,13.92,14.15,588300.0,12.0357,12.2518,12.0357,12.2346,588300.0
2005-01-25 10:00:00,14.16,14.29,14.15,14.25,530200.0,12.2432,12.3556,12.2346,12.321,530200.0
2005-01-25 10:30:00,14.25,14.36,14.24,14.35,347200.0,12.321,12.4161,12.3124,12.4075,347200.0
2005-01-25 11:00:00,14.36,14.47,14.35,14.4,397800.0,12.4161,12.5112,12.4075,12.4507,397800.0
2005-01-25 11:30:00,14.4,14.41,14.34,14.36,292200.0,12.4507,12.4594,12.3988,12.4161,292200.0
2005-01-25 12:00:00,14.35,14.41,14.35,14.39,276300.0,12.4075,12.4594,12.4075,12.4421,276300.0
2005-01-25 12:30:00,14.38,14.42,14.35,14.37,241900.0,12.4334,12.468,12.4075,12.4248,241900.0
2005-01-25 13:00:00,14.37,14.43,14.33,14.35,202900.0,12.4248,12.4767,12.3902,12.4075,202900.0
2005-01-25 13:30:00,14.36,14.36,14.3,14.35,235300.0,12.4161,12.4161,12.3642,12.4075,235300.0
2005-01-25 14:00:00,14.35,14.37,14.32,14.32,410300.0,12.4075,12.4248,12.3815,12.3815,410300.0
2005-01-25 14:30:00,14.33,14.35,14.3,14.32,350700.0,12.3902,12.4075,12.3642,12.3815,350700.0
2005-01-25 15:00:00,14.32,14.33,14.26,14.27,490900.0,12.3815,12.3902,12.3297,12.3383,490900.0
2005-01-25 15:30:00,14.26,14.28,14.2,14.26,618600.0,12.3297,12.347,12.2778,12.3297,618600.0
2005-01-26 09:30:00,14.45,14.46,14.26,14.45,478400.0,12.4939,12.5026,12.3297,12.4939,478400.0
2005-01-26 10:00:00,14.45,14.48,14.34,14.35,278300.0,12.4939,12.5199,12.3988,12.4075,278300.0
2005-01-26 10:30:00,14.35,14.42,14.3,14.38,785000.0,12.4075,12.468,12.3642,12.4334,785000.0
2005-01-26 11:00:00,14.39,14.41,14.35,14.35,287500.0,12.4421,12.4594,12.4075,12.4075,287500.0
2005-01-26 11:30:00,14.35,14.36,14.25,14.29,286800.0,12.4075,12.4161,12.321,12.3556,286800.0
2005-01-26 12:00:00,14.29,14.34,14.27,14.29,186600.0,12.3556,12.3988,12.3383,12.3556,186600.0
2005-01-26 12:30:00,14.28,14.3,14.24,14.24,118200.0,12.347,12.3642,12.3124,12.3124,118200.0
2005-01-26 13:00:00,14.24,14.32,14.24,14.31,236300.0,12.3124,12.3815,12.3124,12.3729,236300.0
2005-01-26 13:30:00,14.32,14.39,14.3,14.37,209800.0,12.3815,12.4421,12.3642,12.4248,209800.0
2005-01-26 14:00:00,14.36,14.39,14.33,14.34,211600.0,12.4161,12.4421,12.3902,12.3988,211600.0
2005-01-26 14:30:00,14.33,14.41,14.31,14.4,420900.0,12.3902,12.4594,12.3729,12.4507,420900.0
2005-01-26 15:00:00,14.41,14.42,14.37,14.39,514900.0,12.4594,12.468,12.4248,12.4421,514900.0
2005-01-26 15:30:00,14.39,14.41,14.32,14.39,638200.0,12.4421,12.4594,12.3815,12.4421,638200.0
2005-01-27 09:30:00,14.4,14.4,14.25,14.27,259100.0,12.4507,12.4507,12.321,12.3383,259100.0
2005-01-27 10:00:00,14.27,14.36,14.18,14.24,491900.0,12.3383,12.4161,12.2605,12.3124,491900.0
2005-01-27 10:30:00,14.25,14.27,14.2,14.24,366700.0,12.321,12.3383,12.2778,12.3124,366700.0
2005-01-27 11:00:00,14.25,14.27,14.21,14.25,204300.0,12.321,12.3383,12.2864,12.321,204300.0
2005-01-27 11:30:00,14.25,14.29,14.23,14.25,164800.0,12.321,12.3556,12.3037,12.321,164800.0
2005-01-27 12:00:00,14.25,14.27,14.23,14.25,203000.0,12.321,12.3383,12.3037,12.321,203000.0
2005-01-27 12:30:00,14.25,14.29,14.25,14.27,141700.0,12.321,12.3556,12.321,12.3383,141700.0
2005-01-27 13:00:00,14.28,14.32,14.26,14.3,182500.0,12.347,12.3815,12.3297,12.3642,182500.0
2005-01-27 13:30:00,14.3,14.33,14.3,14.3,189500.0,12.3642,12.3902,12.3642,12.3642,189500.0
2005-01-27 14:00:00,14.3,14.33,14.3,14.31,206300.0,12.3642,12.3902,12.3642,12.3729,206300.0
2005-01-27 14:30:00,14.31,14.36,14.3,14.32,258500.0,12.3729,12.4161,12.3642,12.3815,258500.0
2005-01-27 15:00:00,14.32,14.37,14.28,14.29,232900.0,12.3815,12.4248,12.347,12.3556,232900.0
2005-01-27 15:30:00,14.29,14.34,14.28,14.31,277000.0,12.3556,12.3988,12.347,12.3729,277000.0
2005-01-28 09:30:00,14.31,14.34,14.13,14.23,325200.0,12.3729,12.3988,12.2173,12.3037,325200.0
2005-01-28 10:00:00,14.22,14.23,14.16,14.21,344500.0,12.2951,12.3037,12.2432,12.2864,344500.0
2005-01-28 10:30:00,14.2,14.24,14.19,14.23,223700.0,12.2778,12.3124,12.2691,12.3037,223700.0
2005-01-28 11:00:00,14.23,14.24,14.09,14.12,287900.0,12.3037,12.3124,12.1827,12.2086,287900.0
2005-01-28 11:30:00,14.13,14.21,14.13,14.18,189400.0,12.2173,12.2864,12.2173,12.2605,189400.0
2005-01-28 12:00:00,14.17,14.21,14.16,14.17,99900.0,12.2518,12.2864,12.2432,12.2518,99900.0
2005-01-28 12:30:00,14.17,14.23,14.15,14.23,172600.0,12.2518,12.3037,12.2346,12.3037,172600.0
2005-01-28 13:00:00,14.22,14.25,14.18,14.22,173800.0,12.2951,12.321,12.2605,12.2951,173800.0
2005-01-28 13:30:00,14.21,14.26,14.19,14.21,118000.0,12.2864,12.3297,12.2691,12.2864,118000.0
2005-01-28 14:00:00,14.21,14.27,14.2,14.25,194800.0,12.2864,12.3383,12.2778,12.321,194800.0
2005-01-28 14:30:00,14.25,14.27,14.19,14.22,239300.0,12.321,12.3383,12.2691,12.2951,239300.0
2005-01-28 15:00:00,14.21,14.27,14.18,14.2,367300.0,12.2864,12.3383,12.2605,12.2778,367300.0
2005-01-28 15:30:00,14.2,14.28,14.17,14.23,375800.0,12.2778,12.347,12.2518,12.3037,375800.0
2005-01-31 09:30:00,14.45,14.5,14.4,14.45,524900.0,12.4939,12.5372,12.4507,12.4939,524900.0
2005-01-31 10:00:00,14.45,14.49,14.42,14.42,211900.0,12.4939,12.5285,12.468,12.468,211900.0
2005-01-31 10:30:00,14.42,14.45,14.37,14.43,96600.0,12.468,12.4939,12.4248,12.4767,96600.0
2005-01-31 11:00:00,14.44,14.49,14.39,14.48,169100.0,12.4853,12.5285,12.4421,12.5199,169100.0
2005-01-31 11:30:00,14.47,14.55,14.47,14.5,270200.0,12.5112,12.5804,12.5112,12.5372,270200.0
2005-01-31 12:00:00,14.5,14.54,14.49,14.5,196500.0,12.5372,12.5718,12.5285,12.5372,196500.0
2005-01-31 12:30:00,14.5,14.51,14.47,14.47,322300.0,12.5372,12.5458,12.5112,12.5112,322300.0
2005-01-31 13:00:00,14.47,14.48,14.45,14.47,94500.0,12.5112,12.5199,12.4939,12.5112,94500.0
2005-01-31 13:30:00,14.47,14.48,14.45,14.46,95300.0,12.5112,12.5199,12.4939,12.5026,95300.0
2005-01-31 14:00:00,14.46,14.5,14.44,14.46,139800.0,12.5026,12.5372,12.4853,12.5026,139800.0
2005-01-31 14:30:00,14.44,14.49,14.44,14.45,135100.0,12.4853,12.5285,12.4853,12.4939,135100.0
2005-01-31 15:00:00,14.44,14.47,14.38,14.45,206100.0,12.4853,12.5112,12.4334,12.4939,206100.0
2005-01-31 15:30:00,14.46,14.48,14.44,14.47,289200.0,12.5026,12.5199,12.4853,12.5112,289200.0
2005-02-01 09:30:00,14.48,14.48,14.37,14.46,351000.0,12.5199,12.5199,12.4248,12.5026,351000.0
2005-02-01 10:00:00,14.45,14.47,14.38,14.41,256200.0,12.4939,12.5112,12.4334,12.4594,256200.0
2005-02-01 10:30:00,14.41,14.49,14.41,14.44,115100.0,12.4594,12.5285,12.4594,12.4853,115100.0
2005-02-01 11:00:00,14.45,14.48,14.42,14.42,114100.0,12.4939,12.5199,12.468,12.468,114100.0
2005-02-01 11:30:00,14.42,14.53,14.42,14.52,348300.0,12.468,12.5631,12.468,12.5545,348300.0
2005-02-01 12:00:00,14.52,14.54,14.49,14.5,192600.0,12.5545,12.5718,12.5285,12.5372,192600.0
2005-02-01 12:30:00,14.5,14.52,14.48,14.49,149000.0,12.5372,12.5545,12.5199,12.5285,149000.0
2005-02-01 13:00:00,14.49,14.51,14.48,14.51,213300.0,12.5285,12.5458,12.5199,12.5458,213300.0
2005-02-01 13:30:00,14.5,14.52,14.47,14.52,152700.0,12.5372,12.5545,12.5112,12.5545,152700.0
2005-02-01 14:00:00,14.52,14.54,14.49,14.54,155400.0,12.5545,12.5718,12.5285,12.5718,155400.0
2005-02-01 14:30:00,14.54,14.54,14.52,14.52,120100.0,12.5718,12.5718,12.5545,12.5545,120100.0
2005-02-01 15:00:00,14.53,14.53,14.45,14.49,250600.0,12.5631,12.5631,12.4939,12.5285,250600.0
2005-02-01 15:30:00,14.5,14.56,14.48,14.53,417600.0,12.5372,12.5891,12.5199,12.5631,417600.0
2005-02-02 09:30:00,14.56,14.62,14.5,14.6,315200.0,12.5891,12.6409,12.5372,12.6236,315200.0
2005-02-02 10:00:00,14.6,14.67,14.59,14.62,504400.0,12.6236,12.6842,12.615,12.6409,504400.0
2005-02-02 10:30:00,14.63,14.71,14.6,14.7,231800.0,12.6496,12.7187,12.6236,12.7101,231800.0
2005-02-02 11:00:00,14.7,14.76,14.61,14.62,567400.0,12.7101,12.762,12.6323,12.6409,567400.0
2005-02-02 11:30:00,14.62,14.67,14.59,14.66,207600.0,12.6409,12.6842,12.615,12.6755,207600.0
2005-02-02 12:00:00,14.65,14.66,14.59,14.59,96500.0,12.6669,12.6755,12.615,12.615,96500.0
2005-02-02 12:30:00,14.59,14.64,14.54,14.61,221600.0,12.615,12.6582,12.5718,12.6323,221600.0
2005-02-02 13:00:00,14.61,14.62,14.59,14.59,116700.0,12.6323,12.6409,12.615,12.615,116700.0
2005-02-02 13:30:00,14.6,14.61,14.56,14.6,176100.0,12.6236,12.6323,12.5891,12.6236,176100.0
2005-02-02 14:00:00,14.6,14.66,14.58,14.65,138000.0,12.6236,12.6755,12.6063,12.6669,138000.0
2005-02-02 14:30:00,14.65,14.66,14.51,14.55,198900.0,12.6669,12.6755,12.5458,12.5804,198900.0
2005-02-02 15:00:00,14.54,14.58,14.46,14.56,272400.0,12.5718,12.6063,12.5026,12.5891,272400.0
2005-02-02 15:30:00,14.55,14.59,14.49,14.56,370100.0,12.5804,12.615,12.5285,12.5891,370100.0
2005-02-03 09:30:00,14.56,14.67,14.52,14.59,344600.0,12.5891,12.6842,12.5545,12.615,344600.0
2005-02-03 10:00:00,14.59,14.72,14.58,14.67,407900.0,12.615,12.7274,12.6063,12.6842,407900.0
2005-02-03 10:30:00,14.66,14.68,14.56,14.59,215200.0,12.6755,12.6928,12.5891,12.615,215200.0
2005-02-03 11:00:00,14.57,14.6,14.55,14.56,187800.0,12.5977,12.6236,12.5804,12.5891,187800.0
2005-02-03 11:30:00,14.56,14.57,14.52,14.52,175900.0,12.5891,12.5977,12.5545,12.5545,175900.0
2005-02-03 12:00:00,14.53,14.53,14.47,14.47,116000.0,12.5631,12.5631,12.5112,12.5112,116000.0
2005-02-03 12:30:00,14.48,14.52,14.45,14.5,116800.0,12.5199,12.5545,12.4939,12.5372,116800.0
2005-02-03 13:00:00,14.51,14.67,14.49,14.65,168800.0,12.5458,12.6842,12.5285,12.6669,168800.0
2005-02-03 13:30:00,14.66,14.68,14.62,14.64,127900.0,12.6755,12.6928,12.6409,12.6582,127900.0
2005-02-03 14:00:00,14.64,14.67,14.6,14.62,193000.0,12.6582,12.6842,12.6236,12.6409,193000.0
2005-02-03 14:30:00,14.62,14.7,14.57,14.68,181600.0,12.6409,12.7101,12.5977,12.6928,181600.0
2005-02-03 15:00:00,14.69,14.69,14.65,14.66,247400.0,12.7015,12.7015,12.6669,12.6755,247400.0
2005-02-03 15:30:00,14.65,14.7,14.59,14.61,299700.0,12.6669,12.7101,12.615,12.6323,299700.0
2005-02-04 09:30:00,14.61,14.73,14.55,14.72,194000.0,12.6323,12.736,12.5804,12.7274,194000.0
2005-02-04 10:00:00,14.72,14.84,14.7,14.74,591500.0,12.7274,12.8311,12.7101,12.7447,591500.0
2005-02-04 10:30:00,14.74,14.77,14.72,14.74,113400.0,12.7447,12.7706,12.7274,12.7447,113400.0
2005-02-04 11:00:00,14.74,14.8,14.74,14.78,97900.0,12.7447,12.7966,12.7447,12.7793,97900.0
2005-02-04 11:30:00,14.78,14.83,14.78,14.82,97300.0,12.7793,12.8225,12.7793,12.8139,97300.0
2005-02-04 12:00:00,14.82,14.84,14.78,14.83,109100.0,12.8139,12.8311,12.7793,12.8225,109100.0
2005-02-04 12:30:00,14.81,14.93,14.81,14.89,323100.0,12.8052,12.909,12.8052,12.8744,323100.0
2005-02-04 13:00:00,14.89,14.89,14.83,14.85,112000.0,12.8744,12.8744,12.8225,12.8398,112000.0
2005-02-04 13:30:00,14.86,14.9,14.84,14.84,137600.0,12.8484,12.883,12.8311,12.8311,137600.0
2005-02-04 14:00:00,14.83,14.88,14.78,14.78,250700.0,12.8225,12.8657,12.7793,12.7793,250700.0
2005-02-04 14:30:00,14.79,14.82,14.78,14.8,146800.0,12.7879,12.8139,12.7793,12.7966,146800.0
2005-02-04 15:00:00,14.79,14.83,14.74,14.76,175000.0,12.7879,12.8225,12.7447,12.762,175000.0
2005-02-04 15:30:00,14.75,14.84,14.75,14.77,240300.0,12.7533,12.8311,12.7533,12.7706,240300.0
2005-02-07 09:30:00,14.71,14.9,14.7,14.88,248700.0,12.7187,12.883,12.7101,12.8657,248700.0
2005-02-07 10:00:00,14.86,14.97,14.85,14.95,285400.0,12.8484,12.9436,12.8398,12.9263,285400.0
2005-02-07 10:30:00,14.95,14.98,14.94,14.96,269200.0,12.9263,12.9522,12.9176,12.9349,269200.0
2005-02-07 11:00:00,14.97,15.0,14.94,14.95,221700.0,12.9436,12.9695,12.9176,12.9263,221700.0
2005-02-07 11:30:00,14.94,14.96,14.88,14.9,88600.0,12.9176,12.9349,12.8657,12.883,88600.0
2005-02-07 12:00:00,14.89,14.93,14.88,14.93,89500.0,12.8744,12.909,12.8657,12.909,89500.0
2005-02-07 12:30:00,14.93,14.95,14.91,14.93,105500.0,12.909,12.9263,12.8917,12.909,105500.0
2005-02-07 13:00:00,14.93,14.95,14.91,14.91,119300.0,12.909,12.9263,12.8917,12.8917,119300.0
2005-02-07 13:30:00,14.92,14.93,14.9,14.9,129000.0,12.9003,12.909,12.883,12.883,129000.0
2005-02-07 14:00:00,14.9,14.94,14.9,14.93,149000.0,12.883,12.9176,12.883,12.909,149000.0
2005-02-07 14:30:00,14.93,14.96,14.92,14.95,252500.0,12.909,12.9349,12.9003,12.9263,252500.0
2005-02-07 15:00:00,14.95,14.96,14.87,14.91,207400.0,12.9263,12.9349,12.8571,12.8917,207400.0
2005-02-07 15:30:00,14.91,14.93,14.83,14.86,323300.0,12.8917,12.909,12.8225,12.8484,323300.0
2005-02-08 09:30:00,14.83,14.98,14.83,14.97,286700.0,12.8225,12.9522,12.8225,12.9436,286700.0
2005-02-08 10:00:00,14.96,14.98,14.93,14.94,258400.0,12.9349,12.9522,12.909,12.9176,258400.0
2005-02-08 10:30:00,14.95,14.95,14.82,14.82,118600.0,12.9263,12.9263,12.8139,12.8139,118600.0
2005-02-08 11:00:00,14.81,14.83,14.78,14.78,110100.0,12.8052,12.8225,12.7793,12.7793,110100.0
2005-02-08 11:30:00,14.78,14.8,14.75,14.77,85000.0,12.7793,12.7966,12.7533,12.7706,85000.0
2005-02-08 12:00:00,14.76,14.77,14.67,14.71,134500.0,12.762,12.7706,12.6842,12.7187,134500.0
2005-02-08 12:30:00,14.7,14.77,14.7,14.72,129300.0,12.7101,12.7706,12.7101,12.7274,129300.0
2005-02-08 13:00:00,14.72,14.75,14.67,14.75,85900.0,12.7274,12.7533,12.6842,12.7533,85900.0
2005-02-08 13:30:00,14.74,14.77,14.7,14.71,68400.0,12.7447,12.7706,12.7101,12.7187,68400.0
2005-02-08 14:00:00,14.71,14.77,14.7,14.74,128500.0,12.7187,12.7706,12.7101,12.7447,128500.0
2005-02-08 14:30:00,14.74,14.76,14.72,14.74,109400.0,12.7447,12.762,12.7274,12.7447,109400.0
2005-02-08 15:00:00,14.74,14.8,14.73,14.77,124300.0,12.7447,12.7966,12.736,12.7706,124300.0
2005-02-08 15:30:00,14.77,14.82,14.75,14.76,209700.0,12.7706,12.8139,12.7533,12.762,209700.0
2005-02-09 09:30:00,14.76,14.87,14.71,14.79,149600.0,12.762,12.8571,12.7187,12.7879,149600.0
2005-02-09 10:00:00,14.79,14.8,14.55,14.62,146700.0,12.7879,12.7966,12.5804,12.6409,146700.0
2005-02-09 10:30:00,14.61,14.61,14.44,14.45,286000.0,12.6323,12.6323,12.4853,12.4939,286000.0
2005-02-09 11:00:00,14.45,14.45,14.33,14.33,325200.0,12.4939,12.4939,12.3902,12.3902,325200.0
2005-02-09 11:30:00,14.33,14.36,14.32,14.36,203300.0,12.3902,12.4161,12.3815,12.4161,203300.0
2005-02-09 12:00:00,14.35,14.38,14.34,14.36,189700.0,12.4075,12.4334,12.3988,12.4161,189700.0
2005-02-09 12:30:00,14.37,14.43,14.36,14.4,149500.0,12.4248,12.4767,12.4161,12.4507,149500.0
2005-02-09 13:00:00,14.4,14.46,14.37,14.45,174100.0,12.4507,12.5026,12.4248,12.4939,174100.0
2005-02-09 13:30:00,14.46,14.46,14.37,14.38,139500.0,12.5026,12.5026,12.4248,12.4334,139500.0
2005-02-09 14:00:00,14.38,14.38,14.31,14.34,182400.0,12.4334,12.4334,12.3729,12.3988,182400.0
2005-02-09 14:30:00,14.35,14.4,14.34,14.34,207000.0,12.4075,12.4507,12.3988,12.3988,207000.0
2005-02-09 15:00:00,14.35,14.37,14.3,14.36,275900.0,12.4075,12.4248,12.3642,12.4161,275900.0
2005-02-09 15:30:00,14.36,14.36,14.28,14.3,333500.0,12.4161,12.4161,12.347,12.3642,333500.0
2005-02-10 09:30:00,14.34,14.44,14.33,14.37,153700.0,12.3988,12.4853,12.3902,12.4248,153700.0
2005-02-10 10:00:00,14.37,14.51,14.36,14.51,167300.0,12.4248,12.5458,12.4161,12.5458,167300.0
2005-02-10 10:30:00,14.51,14.51,14.41,14.42,126500.0,12.5458,12.5458,12.4594,12.468,126500.0
2005-02-10 11:00:00,14.42,14.45,14.38,14.45,208700.0,12.468,12.4939,12.4334,12.4939,208700.0
2005-02-10 11:30:00,14.45,14.46,14.39,14.44,118800.0,12.4939,12.5026,12.4421,12.4853,118800.0
2005-02-10 12:00:00,14.44,14.52,14.44,14.51,129200.0,12.4853,12.5545,12.4853,12.5458,129200.0
2005-02-10 12:30:00,14.51,14.56,14.5,14.56,79800.0,12.5458,12.5891,12.5372,12.5891,79800.0
2005-02-10 13:00:00,14.56,14.59,14.53,14.59,123200.0,12.5891,12.615,12.5631,12.615,123200.0
2005-02-10 13:30:00,14.6,14.64,14.56,14.63,152300.0,12.6236,12.6582,12.5891,12.6496,152300.0
2005-02-10 14:00:00,14.64,14.66,14.54,14.55,648300.0,12.6582,12.6755,12.5718,12.5804,648300.0
2005-02-10 14:30:00,14.56,14.56,14.5,14.55,106100.0,12.5891,12.5891,12.5372,12.5804,106100.0
2005-02-10 15:00:00,14.55,14.58,14.53,14.55,105800.0,12.5804,12.6063,12.5631,12.5804,105800.0
2005-02-10 15:30:00,14.55,14.56,14.51,14.53,171100.0,12.5804,12.5891,12.5458,12.5631,171100.0
2005-02-11 09:30:00,14.46,14.55,14.46,14.46,185300.0,12.5026,12.5804,12.5026,12.5026,185300.0
2005-02-11 10:00:00,14.46,14.5,14.36,14.4,360000.0,12.5026,12.5372,12.4161,12.4507,360000.0
2005-02-11 10:30:00,14.4,14.47,14.36,14.37,353800.0,12.4507,12.5112,12.4161,12.4248,353800.0
2005-02-11 11:00:00,14.37,14.44,14.36,14.42,380200.0,12.4248,12.4853,12.4161,12.468,380200.0
2005-02-11 11:30:00,14.44,14.47,14.38,14.43,310300.0,12.4853,12.5112,12.4334,12.4767,310300.0
2005-02-11 12:00:00,14.43,14.47,14.39,14.44,166000.0,12.4767,12.5112,12.4421,12.4853,166000.0
2005-02-11 12:30:00,14.44,14.45,14.41,14.42,171400.0,12.4853,12.4939,12.4594,12.468,171400.0
2005-02-11 13:00:00,14.42,14.46,14.41,14.42,144300.0,12.468,12.5026,12.4594,12.468,144300.0
2005-02-11 13:30:00,14.41,14.5,14.4,14.46,270900.0,12.4594,12.5372,12.4507,12.5026,270900.0
2005-02-11 14:00:00,14.46,14.46,14.42,14.45,149800.0,12.5026,12.5026,12.468,12.4939,149800.0
2005-02-11 14:30:00,14.45,14.49,14.44,14.45,113400.0,12.4939,12.5285,12.4853,12.4939,113400.0
2005-02-11 15:00:00,14.45,14.47,14.44,14.46,152800.0,12.4939,12.5112,12.4853,12.5026,152800.0
2005-02-11 15:30:00,14.47,14.5,14.45,14.47,269400.0,12.5112,12.5372,12.4939,12.5112,269400.0
2005-02-14 09:30:00,14.48,14.54,14.41,14.49,141300.0,12.5199,12.5718,12.4594,12.5285,141300.0
2005-02-14 10:00:00,14.49,14.5,14.36,14.4,152400.0,12.5285,12.5372,12.4161,12.4507,152400.0
2005-02-14 10:30:00,14.4,14.41,14.3,14.3,684300.0,12.4507,12.4594,12.3642,12.3642,684300.0
2005-02-14 11:00:00,14.31,14.33,14.15,14.2,334600.0,12.3729,12.3902,12.2346,12.2778,334600.0
2005-02-14 11:30:00,14.21,14.33,14.15,14.33,456500.0,12.2864,12.3902,12.2346,12.3902,456500.0
2005-02-14 12:00:00,14.33,14.33,14.25,14.3,178400.0,12.3902,12.3902,12.321,12.3642,178400.0
2005-02-14 12:30:00,14.31,14.34,14.29,14.32,202700.0,12.3729,12.3988,12.3556,12.3815,202700.0
2005-02-14 13:00:00,14.32,14.32,14.28,14.29,202600.0,12.3815,12.3815,12.347,12.3556,202600.0
2005-02-14 13:30:00,14.29,14.31,14.28,14.3,272900.0,12.3556,12.3729,12.347,12.3642,272900.0
2005-02-14 14:00:00,14.3,14.31,14.28,14.29,130800.0,12.3642,12.3729,12.347,12.3556,130800.0
2005-02-14 14:30:00,14.29,14.3,14.27,14.29,227900.0,12.3556,12.3642,12.3383,12.3556,227900.0
2005-02-14 15:00:00,14.29,14.31,14.28,14.3,313900.0,12.3556,12.3729,12.347,12.3642,313900.0
2005-02-14 15:30:00,14.29,14.31,14.27,14.28,304900.0,12.3556,12.3729,12.3383,12.347,304900.0
2005-02-15 09:30:00,14.26,14.31,14.23,14.24,208700.0,12.3297,12.3729,12.3037,12.3124,208700.0
2005-02-15 10:00:00,14.23,14.25,14.2,14.23,189500.0,12.3037,12.321,12.2778,12.3037,189500.0
2005-02-15 10:30:00,14.23,14.29,14.23,14.27,263100.0,12.3037,12.3556,12.3037,12.3383,263100.0
2005-02-15 11:00:00,14.27,14.3,14.25,14.28,173100.0,12.3383,12.3642,12.321,12.347,173100.0
2005-02-15 11:30:00,14.29,14.3,14.2,14.2,202600.0,12.3556,12.3642,12.2778,12.2778,202600.0
2005-02-15 12:00:00,14.2,14.24,14.2,14.21,209700.0,12.2778,12.3124,12.2778,12.2864,209700.0
2005-02-15 12:30:00,14.22,14.27,14.21,14.25,93300.0,12.2951,12.3383,12.2864,12.321,93300.0
2005-02-15 13:00:00,14.26,14.28,14.23,14.23,120000.0,12.3297,12.347,12.3037,12.3037,120000.0
2005-02-15 13:30:00,14.23,14.26,14.21,14.25,143300.0,12.3037,12.3297,12.2864,12.321,143300.0
2005-02-15 14:00:00,14.24,14.25,14.2,14.23,71700.0,12.3124,12.321,12.2778,12.3037,71700.0
2005-02-15 14:30:00,14.22,14.26,14.21,14.23,252300.0,12.2951,12.3297,12.2864,12.3037,252300.0
2005-02-15 15:00:00,14.23,14.27,14.23,14.26,145000.0,12.3037,12.3383,12.3037,12.3297,145000.0
2005-02-15 15:30:00,14.26,14.33,14.26,14.29,211500.0,12.3297,12.3902,12.3297,12.3556,211500.0
2005-02-16 09:30:00,14.29,14.42,14.26,14.34,293100.0,12.3556,12.468,12.3297,12.3988,293100.0
2005-02-16 10:00:00,14.34,14.4,14.32,14.35,185800.0,12.3988,12.4507,12.3815,12.4075,185800.0
2005-02-16 10:30:00,14.35,14.45,14.34,14.37,166200.0,12.4075,12.4939,12.3988,12.4248,166200.0
2005-02-16 11:00:00,14.36,14.43,14.34,14.4,82300.0,12.4161,12.4767,12.3988,12.4507,82300.0
2005-02-16 11:30:00,14.41,14.41,14.34,14.34,408300.0,12.4594,12.4594,12.3988,12.3988,408300.0
2005-02-16 12:00:00,14.35,14.36,14.32,14.34,177100.0,12.4075,12.4161,12.3815,12.3988,177100.0
2005-02-16 12:30:00,14.34,14.35,14.31,14.31,72800.0,12.3988,12.4075,12.3729,12.3729,72800.0
2005-02-16 13:00:00,14.32,14.34,14.29,14.3,168600.0,12.3815,12.3988,12.3556,12.3642,168600.0
2005-02-16 13:30:00,14.3,14.33,14.28,14.31,92800.0,12.3642,12.3902,12.347,12.3729,92800.0
2005-02-16 14:00:00,14.31,14.33,14.28,14.29,246400.0,12.3729,12.3902,12.347,12.3556,246400.0
2005-02-16 14:30:00,14.29,14.32,14.28,14.31,194600.0,12.3556,12.3815,12.347,12.3729,194600.0
2005-02-16 15:00:00,14.31,14.32,14.22,14.25,295900.0,12.3729,12.3815,12.2951,12.321,295900.0
2005-02-16 15:30:00,14.24,14.3,14.24,14.28,262700.0,12.3124,12.3642,12.3124,12.347,262700.0
2005-02-17 09:30:00,14.25,14.3,14.22,14.26,247500.0,12.321,12.3642,12.2951,12.3297,247500.0
2005-02-17 10:00:00,14.25,14.27,14.22,14.22,219800.0,12.321,12.3383,12.2951,12.2951,219800.0
2005-02-17 10:30:00,14.22,14.24,14.13,14.15,339200.0,12.2951,12.3124,12.2173,12.2346,339200.0
2005-02-17 11:00:00,14.15,14.19,14.13,14.17,283300.0,12.2346,12.2691,12.2173,12.2518,283300.0
2005-02-17 11:30:00,14.15,14.15,14.1,14.12,83600.0,12.2346,12.2346,12.1913,12.2086,83600.0
2005-02-17 12:00:00,14.12,14.17,14.12,14.15,87900.0,12.2086,12.2518,12.2086,12.2346,87900.0
2005-02-17 12:30:00,14.16,14.22,14.14,14.21,198600.0,12.2432,12.2951,12.2259,12.2864,198600.0
2005-02-17 13:00:00,14.21,14.25,14.19,14.2,121900.0,12.2864,12.321,12.2691,12.2778,121900.0
2005-02-17 13:30:00,14.21,14.22,14.16,14.2,166800.0,12.2864,12.2951,12.2432,12.2778,166800.0
2005-02-17 14:00:00,14.2,14.22,14.19,14.2,151000.0,12.2778,12.2951,12.2691,12.2778,151000.0
2005-02-17 14:30:00,14.21,14.22,14.15,14.18,285200.0,12.2864,12.2951,12.2346,12.2605,285200.0
2005-02-17 15:00:00,14.18,14.22,14.17,14.2,541500.0,12.2605,12.2951,12.2518,12.2778,541500.0
2005-02-17 15:30:00,14.2,14.24,14.19,14.22,419500.0,12.2778,12.3124,12.2691,12.2951,419500.0
2005-02-18 09:30:00,14.24,14.25,14.15,14.2,371200.0,12.3124,12.321,12.2346,12.2778,371200.0
2005-02-18 10:00:00,14.21,14.22,14.13,14.16,386400.0,12.2864,12.2951,12.2173,12.2432,386400.0
2005-02-18 10:30:00,14.14,14.15,14.06,14.07,469200.0,12.2259,12.2346,12.1567,12.1654,469200.0
2005-02-18 11:00:00,14.08,14.09,14.06,14.07,141300.0,12.174,12.1827,12.1567,12.1654,141300.0
2005-02-18 11:30:00,14.08,14.1,14.06,14.09,142900.0,12.174,12.1913,12.1567,12.1827,142900.0
2005-02-18 12:00:00,14.08,14.1,14.06,14.06,1588000.0,12.174,12.1913,12.1567,12.1567,1588000.0
2005-02-18 12:30:00,14.07,14.08,14.03,14.06,570700.0,12.1654,12.174,12.1308,12.1567,570700.0
2005-02-18 13:00:00,14.06,14.11,14.06,14.1,67200.0,12.1567,12.2,12.1567,12.1913,67200.0
2005-02-18 13:30:00,14.11,14.11,14.08,14.09,152300.0,12.2,12.2,12.174,12.1827,152300.0
2005-02-18 14:00:00,14.09,14.11,14.08,14.1,141000.0,12.1827,12.2,12.174,12.1913,141000.0
2005-02-18 14:30:00,14.1,14.12,14.08,14.09,98700.0,12.1913,12.2086,12.174,12.1827,98700.0
2005-02-18 15:00:00,14.08,14.1,14.07,14.08,407700.0,12.174,12.1913,12.1654,12.174,407700.0
2005-02-18 15:30:00,14.1,14.12,14.07,14.11,329600.0,12.1913,12.2086,12.1654,12.2,329600.0
2005-02-22 09:30:00,14.0,14.02,13.91,14.0,513500.0,12.1049,12.1222,12.027,12.1049,513500.0
2005-02-22 10:00:00,14.0,14.02,13.98,13.99,209200.0,12.1049,12.1222,12.0876,12.0962,209200.0
2005-02-22 10:30:00,13.99,14.0,13.95,13.95,149400.0,12.0962,12.1049,12.0616,12.0616,149400.0
2005-02-22 11:00:00,13.97,13.98,13.94,13.94,263000.0,12.0789,12.0876,12.053,12.053,263000.0
2005-02-22 11:30:00,13.94,13.95,13.9,13.92,264100.0,12.053,12.0616,12.0184,12.0357,264100.0
2005-02-22 12:00:00,13.92,13.93,13.87,13.88,161100.0,12.0357,12.0443,11.9925,12.0011,161100.0
2005-02-22 12:30:00,13.89,13.9,13.85,13.87,163800.0,12.0097,12.0184,11.9752,11.9925,163800.0
2005-02-22 13:00:00,13.88,13.9,13.86,13.89,220300.0,12.0011,12.0184,11.9838,12.0097,220300.0
2005-02-22 13:30:00,13.9,13.91,13.86,13.86,202200.0,12.0184,12.027,11.9838,11.9838,202200.0
2005-02-22 14:00:00,13.87,13.88,13.83,13.83,425000.0,11.9925,12.0011,11.9579,11.9579,425000.0
2005-02-22 14:30:00,13.83,13.84,13.77,13.79,197800.0,11.9579,11.9665,11.906,11.9233,197800.0
2005-02-22 15:00:00,13.79,13.85,13.75,13.81,254300.0,11.9233,11.9752,11.8887,11.9406,254300.0
2005-02-22 15:30:00,13.81,13.87,13.8,13.81,754700.0,11.9406,11.9925,11.9319,11.9406,754700.0
2005-02-23 09:30:00,13.95,13.99,13.85,13.85,228300.0,12.0616,12.0962,11.9752,11.9752,228300.0
2005-02-23 10:00:00,13.84,13.88,13.8,13.86,220800.0,11.9665,12.0011,11.9319,11.9838,220800.0
2005-02-23 10:30:00,13.85,13.86,13.79,13.82,132900.0,11.9752,11.9838,11.9233,11.9492,132900.0
2005-02-23 11:00:00,13.82,13.88,13.81,13.85,135800.0,11.9492,12.0011,11.9406,11.9752,135800.0
2005-02-23 11:30:00,13.85,13.87,13.83,13.85,144700.0,11.9752,11.9925,11.9579,11.9752,144700.0
2005-02-23 12:00:00,13.85,13.91,13.84,13.9,167800.0,11.9752,12.027,11.9665,12.0184,167800.0
2005-02-23 12:30:00,13.9,13.93,13.9,13.91,62200.0,12.0184,12.0443,12.0184,12.027,62200.0
2005-02-23 13:00:00,13.92,14.06,13.92,14.01,294000.0,12.0357,12.1567,12.0357,12.1135,294000.0
2005-02-23 13:30:00,14.01,14.05,14.0,14.03,167500.0,12.1135,12.1481,12.1049,12.1308,167500.0
2005-02-23 14:00:00,14.04,14.06,14.0,14.02,167900.0,12.1394,12.1567,12.1049,12.1222,167900.0
2005-02-23 14:30:00,14.03,14.06,14.02,14.06,174900.0,12.1308,12.1567,12.1222,12.1567,174900.0
2005-02-23 15:00:00,14.05,14.11,14.04,14.1,197800.0,12.1481,12.2,12.1394,12.1913,197800.0
2005-02-23 15:30:00,14.1,14.12,14.05,14.1,380200.0,12.1913,12.2086,12.1481,12.1913,380200.0
2005-02-24 09:30:00,14.02,14.03,13.96,13.97,188300.0,12.1222,12.1308,12.0703,12.0789,188300.0
2005-02-24 10:00:00,13.98,14.02,13.97,14.01,138100.0,12.0876,12.1222,12.0789,12.1135,138100.0
2005-02-24 10:30:00,14.0,14.13,14.0,14.05,387800.0,12.1049,12.2173,12.1049,12.1481,387800.0
2005-02-24 11:00:00,14.05,14.1,14.03,14.06,234300.0,12.1481,12.1913,12.1308,12.1567,234300.0
2005-02-24 11:30:00,14.06,14.09,14.03,14.04,141600.0,12.1567,12.1827,12.1308,12.1394,141600.0
2005-02-24 12:00:00,14.04,14.06,14.02,14.05,157500.0,12.1394,12.1567,12.1222,12.1481,157500.0
2005-02-24 12:30:00,14.05,14.07,14.02,14.02,126200.0,12.1481,12.1654,12.1222,12.1222,126200.0
2005-02-24 13:00:00,14.02,14.02,13.96,13.99,94500.0,12.1222,12.1222,12.0703,12.0962,94500.0
2005-02-24 13:30:00,13.99,14.08,13.98,14.05,157800.0,12.0962,12.174,12.0876,12.1481,157800.0
2005-02-24 14:00:00,14.05,14.14,14.04,14.1,101200.0,12.1481,12.2259,12.1394,12.1913,101200.0
2005-02-24 14:30:00,14.1,14.13,14.07,14.11,159200.0,12.1913,12.2173,12.1654,12.2,159200.0
2005-02-24 15:00:00,14.12,14.14,14.09,14.1,127200.0,12.2086,12.2259,12.1827,12.1913,127200.0
2005-02-24 15:30:00,14.1,14.14,14.09,14.11,184600.0,12.1913,12.2259,12.1827,12.2,184600.0
2005-02-25 09:30:00,14.05,14.17,14.05,14.12,289500.0,12.1481,12.2518,12.1481,12.2086,289500.0
2005-02-25 10:00:00,14.12,14.12,14.01,14.03,176900.0,12.2086,12.2086,12.1135,12.1308,176900.0
2005-02-25 10:30:00,14.03,14.09,14.02,14.08,128100.0,12.1308,12.1827,12.1222,12.174,128100.0
2005-02-25 11:00:00,14.09,14.14,14.08,14.08,122400.0,12.1827,12.2259,12.174,12.174,122400.0
2005-02-25 11:30:00,14.09,14.24,14.09,14.23,124600.0,12.1827,12.3124,12.1827,12.3037,124600.0
2005-02-25 12:00:00,14.24,14.27,14.2,14.2,175200.0,12.3124,12.3383,12.2778,12.2778,175200.0
2005-02-25 12:30:00,14.21,14.23,14.18,14.18,74900.0,12.2864,12.3037,12.2605,12.2605,74900.0
2005-02-25 13:00:00,14.18,14.21,14.14,14.15,48500.0,12.2605,12.2864,12.2259,12.2346,48500.0
2005-02-25 13:30:00,14.15,14.2,14.15,14.16,63300.0,12.2346,12.2778,12.2346,12.2432,63300.0
2005-02-25 14:00:00,14.15,14.21,14.14,14.19,90000.0,12.2346,12.2864,12.2259,12.2691,90000.0
2005-02-25 14:30:00,14.19,14.2,14.16,14.2,76700.0,12.2691,12.2778,12.2432,12.2778,76700.0
2005-02-25 15:00:00,14.19,14.26,14.19,14.25,198300.0,12.2691,12.3297,12.2691,12.321,198300.0
2005-02-25 15:30:00,14.24,14.29,14.21,14.23,344000.0,12.3124,12.3556,12.2864,12.3037,344000.0
2005-02-28 09:30:00,14.13,14.13,14.05,14.07,203200.0,12.2173,12.2173,12.1481,12.1654,203200.0
2005-02-28 10:00:00,14.09,14.12,14.08,14.1,116000.0,12.1827,12.2086,12.174,12.1913,116000.0
2005-02-28 10:30:00,14.1,14.16,14.09,14.11,160900.0,12.1913,12.2432,12.1827,12.2,160900.0
2005-02-28 11:00:00,14.11,14.11,14.01,14.04,389500.0,12.2,12.2,12.1135,12.1394,389500.0
2005-02-28 11:30:00,14.04,14.07,14.02,14.05,151300.0,12.1394,12.1654,12.1222,12.1481,151300.0
2005-02-28 12:00:00,14.04,14.05,13.98,13.99,186900.0,12.1394,12.1481,12.0876,12.0962,186900.0
2005-02-28 12:30:00,13.99,13.99,13.88,13.9,259900.0,12.0962,12.0962,12.0011,12.0184,259900.0
2005-02-28 13:00:00,13.92,13.92,13.86,13.87,206600.0,12.0357,12.0357,11.9838,11.9925,206600.0
2005-02-28 13:30:00,13.86,13.86,13.74,13.75,314700.0,11.9838,11.9838,11.8801,11.8887,314700.0
2005-02-28 14:00:00,13.75,13.79,13.71,13.75,352400.0,11.8887,11.9233,11.8541,11.8887,352400.0
2005-02-28 14:30:00,13.76,13.86,13.75,13.84,423700.0,11.8973,11.9838,11.8887,11.9665,423700.0
2005-02-28 15:00:00,13.84,13.91,13.82,13.83,326100.0,11.9665,12.027,11.9492,11.9579,326100.0
2005-02-28 15:30:00,13.83,13.88,13.82,13.85,851800.0,11.9579,12.0011,11.9492,11.9752,851800.0
2005-03-01 09:30:00,13.84,14.07,13.84,14.06,370300.0,11.9703,12.1692,11.9703,12.1606,370300.0
2005-03-01 10:00:00,14.07,14.42,14.06,14.28,905500.0,12.1692,12.472,12.1606,12.3509,905500.0
2005-03-01 10:30:00,14.28,14.31,14.23,14.27,297000.0,12.3509,12.3768,12.3076,12.3422,297000.0
2005-03-01 11:00:00,14.27,14.3,14.17,14.2,201300.0,12.3422,12.3682,12.2557,12.2817,201300.0
2005-03-01 11:30:00,14.22,14.25,14.19,14.19,336700.0,12.299,12.3249,12.273,12.273,336700.0
2005-03-01 12:00:00,14.19,14.22,14.14,14.19,193800.0,12.273,12.299,12.2298,12.273,193800.0
2005-03-01 12:30:00,14.19,14.21,14.12,14.18,128700.0,12.273,12.2903,12.2125,12.2644,128700.0
2005-03-01 13:00:00,14.18,14.19,14.12,14.15,116400.0,12.2644,12.273,12.2125,12.2384,116400.0
2005-03-01 13:30:00,14.16,14.22,14.15,14.2,177000.0,12.2471,12.299,12.2384,12.2817,177000.0
2005-03-01 14:00:00,14.21,14.24,14.19,14.2,172700.0,12.2903,12.3163,12.273,12.2817,172700.0
2005-03-01 14:30:00,14.2,14.23,14.17,14.22,118000.0,12.2817,12.3076,12.2557,12.299,118000.0
2005-03-01 15:00:00,14.22,14.26,14.2,14.24,309400.0,12.299,12.3336,12.2817,12.3163,309400.0
2005-03-01 15:30:00,14.25,14.27,14.2,14.23,486900.0,12.3249,12.3422,12.2817,12.3076,486900.0
2005-03-02 09:30:00,14.2,14.32,14.2,14.24,305500.0,12.2817,12.3855,12.2817,12.3163,305500.0
2005-03-02 10:00:00,14.25,14.25,14.15,14.16,256300.0,12.3249,12.3249,12.2384,12.2471,256300.0
2005-03-02 10:30:00,14.16,14.22,14.12,14.15,370100.0,12.2471,12.299,12.2125,12.2384,370100.0
2005-03-02 11:00:00,14.15,14.19,14.12,14.16,215700.0,12.2384,12.273,12.2125,12.2471,215700.0
2005-03-02 11:30:00,14.16,14.21,14.11,14.2,264200.0,12.2471,12.2903,12.2038,12.2817,264200.0
2005-03-02 12:00:00,14.2,14.23,14.18,14.19,696800.0,12.2817,12.3076,12.2644,12.273,696800.0
2005-03-02 12:30:00,14.2,14.2,14.17,14.18,259000.0,12.2817,12.2817,12.2557,12.2644,259000.0
2005-03-02 13:00:00,14.17,14.22,14.17,14.2,69300.0,12.2557,12.299,12.2557,12.2817,69300.0
2005-03-02 13:30:00,14.21,14.22,14.15,14.15,342900.0,12.2903,12.299,12.2384,12.2384,342900.0
2005-03-02 14:00:00,14.15,14.16,14.08,14.13,426000.0,12.2384,12.2471,12.1779,12.2211,426000.0
2005-03-02 14:30:00,14.13,14.16,14.1,14.11,589100.0,12.2211,12.2471,12.1952,12.2038,589100.0
2005-03-02 15:00:00,14.11,14.15,14.08,14.11,122700.0,12.2038,12.2384,12.1779,12.2038,122700.0
2005-03-02 15:30:00,14.11,14.16,14.07,14.08,328100.0,12.2038,12.2471,12.1692,12.1779,328100.0
2005-03-03 09:30:00,14.11,14.25,14.11,14.24,173300.0,12.2038,12.3249,12.2038,12.3163,173300.0
2005-03-03 10:00:00,14.24,14.36,14.23,14.31,192900.0,12.3163,12.4201,12.3076,12.3768,192900.0
2005-03-03 10:30:00,14.3,14.38,14.25,14.33,241100.0,12.3682,12.4374,12.3249,12.3941,241100.0
2005-03-03 11:00:00,14.33,14.34,14.26,14.27,184800.0,12.3941,12.4028,12.3336,12.3422,184800.0
2005-03-03 11:30:00,14.28,14.36,14.26,14.29,219200.0,12.3509,12.4201,12.3336,12.3595,219200.0
2005-03-03 12:00:00,14.3,14.3,14.22,14.24,131000.0,12.3682,12.3682,12.299,12.3163,131000.0
2005-03-03 12:30:00,14.23,14.26,14.22,14.25,136900.0,12.3076,12.3336,12.299,12.3249,136900.0
2005-03-03 13:00:00,14.25,14.41,14.24,14.35,273400.0,12.3249,12.4633,12.3163,12.4114,273400.0
2005-03-03 13:30:00,14.36,14.37,14.34,14.36,127500.0,12.4201,12.4287,12.4028,12.4201,127500.0
2005-03-03 14:00:00,14.36,14.4,14.35,14.4,215000.0,12.4201,12.4547,12.4114,12.4547,215000.0
2005-03-03 14:30:00,14.4,14.47,14.39,14.44,280300.0,12.4547,12.5152,12.446,12.4893,280300.0
2005-03-03 15:00:00,14.43,14.45,14.41,14.41,212300.0,12.4806,12.4979,12.4633,12.4633,212300.0
2005-03-03 15:30:00,14.42,14.43,14.37,14.39,405500.0,12.472,12.4806,12.4287,12.446,405500.0
2005-03-04 09:30:00,14.64,14.66,14.53,14.59,642400.0,12.6622,12.6795,12.5671,12.619,642400.0
2005-03-04 10:00:00,14.58,14.74,14.57,14.73,786100.0,12.6103,12.7487,12.6017,12.7401,786100.0
2005-03-04 10:30:00,14.73,14.73,14.64,14.65,212400.0,12.7401,12.7401,12.6622,12.6709,212400.0
2005-03-04 11:00:00,14.65,14.66,14.6,14.64,268800.0,12.6709,12.6795,12.6276,12.6622,268800.0
2005-03-04 11:30:00,14.64,14.71,14.63,14.71,279300.0,12.6622,12.7228,12.6536,12.7228,279300.0
2005-03-04 12:00:00,14.71,14.73,14.68,14.71,164500.0,12.7228,12.7401,12.6968,12.7228,164500.0
2005-03-04 12:30:00,14.71,14.72,14.68,14.7,142300.0,12.7228,12.7314,12.6968,12.7141,142300.0
2005-03-04 13:00:00,14.71,14.74,14.7,14.73,120900.0,12.7228,12.7487,12.7141,12.7401,120900.0
2005-03-04 13:30:00,14.73,14.74,14.71,14.74,135300.0,12.7401,12.7487,12.7228,12.7487,135300.0
2005-03-04 14:00:00,14.73,14.75,14.7,14.71,174000.0,12.7401,12.7574,12.7141,12.7228,174000.0
2005-03-04 14:30:00,14.72,14.74,14.7,14.73,231400.0,12.7314,12.7487,12.7141,12.7401,231400.0
2005-03-04 15:00:00,14.73,14.78,14.73,14.77,372000.0,12.7401,12.7833,12.7401,12.7747,372000.0
2005-03-04 15:30:00,14.77,14.78,14.73,14.77,506600.0,12.7747,12.7833,12.7401,12.7747,506600.0
2005-03-07 09:30:00,14.75,14.75,14.66,14.74,332200.0,12.7574,12.7574,12.6795,12.7487,332200.0
2005-03-07 10:00:00,14.75,14.79,14.73,14.77,367900.0,12.7574,12.792,12.7401,12.7747,367900.0
2005-03-07 10:30:00,14.78,14.78,14.72,14.73,353600.0,12.7833,12.7833,12.7314,12.7401,353600.0
2005-03-07 11:00:00,14.73,14.78,14.73,14.78,183000.0,12.7401,12.7833,12.7401,12.7833,183000.0
2005-03-07 11:30:00,14.78,14.79,14.75,14.77,152600.0,12.7833,12.792,12.7574,12.7747,152600.0
2005-03-07 12:00:00,14.77,14.78,14.76,14.77,208600.0,12.7747,12.7833,12.766,12.7747,208600.0
2005-03-07 12:30:00,14.77,14.78,14.75,14.77,160400.0,12.7747,12.7833,12.7574,12.7747,160400.0
2005-03-07 13:00:00,14.76,14.77,14.74,14.75,163500.0,12.766,12.7747,12.7487,12.7574,163500.0
2005-03-07 13:30:00,14.76,14.82,14.75,14.81,458700.0,12.766,12.8179,12.7574,12.8093,458700.0
2005-03-07 14:00:00,14.82,14.82,14.77,14.78,121600.0,12.8179,12.8179,12.7747,12.7833,121600.0
2005-03-07 14:30:00,14.78,14.82,14.77,14.82,118400.0,12.7833,12.8179,12.7747,12.8179,118400.0
2005-03-07 15:00:00,14.81,14.83,14.78,14.83,400800.0,12.8093,12.8266,12.7833,12.8266,400800.0
2005-03-07 15:30:00,14.83,14.83,14.76,14.8,1321300.0,12.8266,12.8266,12.766,12.8006,1321300.0
2005-03-08 09:30:00,14.78,14.82,14.7,14.8,348300.0,12.7833,12.8179,12.7141,12.8006,348300.0
2005-03-08 10:00:00,14.8,14.81,14.77,14.78,850100.0,12.8006,12.8093,12.7747,12.7833,850100.0
2005-03-08 10:30:00,14.78,14.8,14.77,14.77,198700.0,12.7833,12.8006,12.7747,12.7747,198700.0
2005-03-08 11:00:00,14.78,14.78,14.72,14.77,297100.0,12.7833,12.7833,12.7314,12.7747,297100.0
2005-03-08 11:30:00,14.77,14.78,14.74,14.76,152800.0,12.7747,12.7833,12.7487,12.766,152800.0
2005-03-08 12:00:00,14.76,14.78,14.73,14.77,145500.0,12.766,12.7833,12.7401,12.7747,145500.0
2005-03-08 12:30:00,14.78,14.79,14.77,14.77,288400.0,12.7833,12.792,12.7747,12.7747,288400.0
2005-03-08 13:00:00,14.78,14.81,14.77,14.8,134900.0,12.7833,12.8093,12.7747,12.8006,134900.0
2005-03-08 13:30:00,14.8,14.8,14.77,14.78,170700.0,12.8006,12.8006,12.7747,12.7833,170700.0
2005-03-08 14:00:00,14.79,14.81,14.76,14.77,200500.0,12.792,12.8093,12.766,12.7747,200500.0
2005-03-08 14:30:00,14.77,14.81,14.77,14.81,466400.0,12.7747,12.8093,12.7747,12.8093,466400.0
2005-03-08 15:00:00,14.81,14.81,14.78,14.78,286000.0,12.8093,12.8093,12.7833,12.7833,286000.0
2005-03-08 15:30:00,14.78,14.81,14.76,14.8,536500.0,12.7833,12.8093,12.766,12.8006,536500.0
2005-03-09 09:30:00,14.79,14.79,14.61,14.66,279000.0,12.792,12.792,12.6363,12.6795,279000.0
2005-03-09 10:00:00,14.66,14.74,14.65,14.7,251500.0,12.6795,12.7487,12.6709,12.7141,251500.0
2005-03-09 10:30:00,14.7,14.81,14.69,14.73,285300.0,12.7141,12.8093,12.7055,12.7401,285300.0
2005-03-09 11:00:00,14.74,14.74,14.68,14.69,126000.0,12.7487,12.7487,12.6968,12.7055,126000.0
2005-03-09 11:30:00,14.7,14.72,14.68,14.68,93200.0,12.7141,12.7314,12.6968,12.6968,93200.0
2005-03-09 12:00:00,14.68,14.68,14.62,14.65,130300.0,12.6968,12.6968,12.6449,12.6709,130300.0
2005-03-09 12:30:00,14.66,14.66,14.52,14.54,204400.0,12.6795,12.6795,12.5584,12.5757,204400.0
2005-03-09 13:00:00,14.54,14.6,14.54,14.58,181500.0,12.5757,12.6276,12.5757,12.6103,181500.0
2005-03-09 13:30:00,14.59,14.59,14.55,14.56,119800.0,12.619,12.619,12.5844,12.593,119800.0
2005-03-09 14:00:00,14.58,14.6,14.53,14.57,224000.0,12.6103,12.6276,12.5671,12.6017,224000.0
2005-03-09 14:30:00,14.57,14.58,14.53,14.55,173000.0,12.6017,12.6103,12.5671,12.5844,173000.0
2005-03-09 15:00:00,14.54,14.56,14.5,14.54,341000.0,12.5757,12.593,12.5411,12.5757,341000.0
2005-03-09 15:30:00,14.54,14.54,14.49,14.5,882100.0,12.5757,12.5757,12.5325,12.5411,882100.0
2005-03-10 09:30:00,14.43,14.44,14.26,14.37,412800.0,12.4806,12.4893,12.3336,12.4287,412800.0
2005-03-10 10:00:00,14.36,14.36,14.31,14.31,230300.0,12.4201,12.4201,12.3768,12.3768,230300.0
2005-03-10 10:30:00,14.31,14.36,14.28,14.36,176800.0,12.3768,12.4201,12.3509,12.4201,176800.0
2005-03-10 11:00:00,14.35,14.36,14.29,14.32,262500.0,12.4114,12.4201,12.3595,12.3855,262500.0
2005-03-10 11:30:00,14.32,14.33,14.29,14.29,145500.0,12.3855,12.3941,12.3595,12.3595,145500.0
2005-03-10 12:00:00,14.31,14.31,14.26,14.29,160900.0,12.3768,12.3768,12.3336,12.3595,160900.0
2005-03-10 12:30:00,14.3,14.33,14.26,14.33,165700.0,12.3682,12.3941,12.3336,12.3941,165700.0
2005-03-10 13:00:00,14.32,14.33,14.28,14.33,119900.0,12.3855,12.3941,12.3509,12.3941,119900.0
2005-03-10 13:30:00,14.32,14.42,14.32,14.4,238500.0,12.3855,12.472,12.3855,12.4547,238500.0
2005-03-10 14:00:00,14.4,14.4,14.28,14.3,266100.0,12.4547,12.4547,12.3509,12.3682,266100.0
2005-03-10 14:30:00,14.29,14.32,14.25,14.29,251400.0,12.3595,12.3855,12.3249,12.3595,251400.0
2005-03-10 15:00:00,14.29,14.3,14.22,14.27,195600.0,12.3595,12.3682,12.299,12.3422,195600.0
2005-03-10 15:30:00,14.27,14.28,14.18,14.24,572300.0,12.3422,12.3509,12.2644,12.3163,572300.0
2005-03-11 09:30:00,14.18,14.31,14.16,14.22,458400.0,12.2644,12.3768,12.2471,12.299,458400.0
2005-03-11 10:00:00,14.23,14.29,14.22,14.28,335500.0,12.3076,12.3595,12.299,12.3509,335500.0
2005-03-11 10:30:00,14.28,14.3,14.25,14.26,456100.0,12.3509,12.3682,12.3249,12.3336,456100.0
2005-03-11 11:00:00,14.26,14.31,14.26,14.3,426200.0,12.3336,12.3768,12.3336,12.3682,426200.0
2005-03-11 11:30:00,14.31,14.34,14.29,14.31,164700.0,12.3768,12.4028,12.3595,12.3768,164700.0
2005-03-11 12:00:00,14.31,14.35,14.29,14.3,499000.0,12.3768,12.4114,12.3595,12.3682,499000.0
2005-03-11 12:30:00,14.31,14.32,14.27,14.28,141900.0,12.3768,12.3855,12.3422,12.3509,141900.0
2005-03-11 13:00:00,14.27,14.31,14.27,14.3,200100.0,12.3422,12.3768,12.3422,12.3682,200100.0
2005-03-11 13:30:00,14.29,14.3,14.25,14.26,203600.0,12.3595,12.3682,12.3249,12.3336,203600.0
2005-03-11 14:00:00,14.25,14.27,14.22,14.26,109300.0,12.3249,12.3422,12.299,12.3336,109300.0
2005-03-11 14:30:00,14.25,14.26,14.16,14.24,157600.0,12.3249,12.3336,12.2471,12.3163,157600.0
2005-03-11 15:00:00,14.23,14.24,14.2,14.23,262700.0,12.3076,12.3163,12.2817,12.3076,262700.0
2005-03-11 15:30:00,14.23,14.25,14.2,14.2,340500.0,12.3076,12.3249,12.2817,12.2817,340500.0
2005-03-14 09:30:00,14.2,14.45,14.2,14.39,332300.0,12.2817,12.4979,12.2817,12.446,332300.0
2005-03-14 10:00:00,14.36,14.49,14.32,14.37,216600.0,12.4201,12.5325,12.3855,12.4287,216600.0
2005-03-14 10:30:00,14.37,14.41,14.36,14.37,215000.0,12.4287,12.4633,12.4201,12.4287,215000.0
2005-03-14 11:00:00,14.37,14.39,14.33,14.36,136500.0,12.4287,12.446,12.3941,12.4201,136500.0
2005-03-14 11:30:00,14.36,14.39,14.35,14.36,129500.0,12.4201,12.446,12.4114,12.4201,129500.0
2005-03-14 12:00:00,14.36,14.36,14.3,14.32,283300.0,12.4201,12.4201,12.3682,12.3855,283300.0
2005-03-14 12:30:00,14.31,14.32,14.22,14.23,451400.0,12.3768,12.3855,12.299,12.3076,451400.0
2005-03-14 13:00:00,14.23,14.25,14.21,14.22,109200.0,12.3076,12.3249,12.2903,12.299,109200.0
2005-03-14 13:30:00,14.21,14.23,14.18,14.2,278800.0,12.2903,12.3076,12.2644,12.2817,278800.0
2005-03-14 14:00:00,14.19,14.26,14.19,14.22,240400.0,12.273,12.3336,12.273,12.299,240400.0
2005-03-14 14:30:00,14.22,14.24,14.21,14.23,189800.0,12.299,12.3163,12.2903,12.3076,189800.0
2005-03-14 15:00:00,14.23,14.28,14.22,14.26,348100.0,12.3076,12.3509,12.299,12.3336,348100.0
2005-03-14 15:30:00,14.26,14.29,14.24,14.25,445900.0,12.3336,12.3595,12.3163,12.3249,445900.0
2005-03-15 09:30:00,14.4,14.4,14.25,14.37,321000.0,12.4547,12.4547,12.3249,12.4287,321000.0
2005-03-15 10:00:00,14.36,14.37,14.27,14.28,316900.0,12.4201,12.4287,12.3422,12.3509,316900.0
2005-03-15 10:30:00,14.28,14.35,14.27,14.35,226100.0,12.3509,12.4114,12.3422,12.4114,226100.0
2005-03-15 11:00:00,14.35,14.4,14.35,14.36,209400.0,12.4114,12.4547,12.4114,12.4201,209400.0
2005-03-15 11:30:00,14.36,14.37,14.25,14.33,361000.0,12.4201,12.4287,12.3249,12.3941,361000.0
2005-03-15 12:00:00,14.33,14.36,14.31,14.34,167800.0,12.3941,12.4201,12.3768,12.4028,167800.0
2005-03-15 12:30:00,14.34,14.36,14.33,14.35,170600.0,12.4028,12.4201,12.3941,12.4114,170600.0
2005-03-15 13:00:00,14.36,14.38,14.33,14.34,186400.0,12.4201,12.4374,12.3941,12.4028,186400.0
2005-03-15 13:30:00,14.34,14.34,14.3,14.34,203900.0,12.4028,12.4028,12.3682,12.4028,203900.0
2005-03-15 14:00:00,14.34,14.35,14.32,14.32,205200.0,12.4028,12.4114,12.3855,12.3855,205200.0
2005-03-15 14:30:00,14.32,14.33,14.3,14.32,228000.0,12.3855,12.3941,12.3682,12.3855,228000.0
2005-03-15 15:00:00,14.33,14.33,14.27,14.28,219800.0,12.3941,12.3941,12.3422,12.3509,219800.0
2005-03-15 15:30:00,14.29,14.31,14.27,14.28,475800.0,12.3595,12.3768,12.3422,12.3509,475800.0
2005-03-16 09:30:00,14.24,14.35,14.24,14.31,271300.0,12.3163,12.4114,12.3163,12.3768,271300.0
2005-03-16 10:00:00,14.31,14.35,14.29,14.3,244900.0,12.3768,12.4114,12.3595,12.3682,244900.0
2005-03-16 10:30:00,14.3,14.31,14.14,14.19,828800.0,12.3682,12.3768,12.2298,12.273,828800.0
2005-03-16 11:00:00,14.19,14.22,14.18,14.18,178100.0,12.273,12.299,12.2644,12.2644,178100.0
2005-03-16 11:30:00,14.18,14.2,14.18,14.2,173600.0,12.2644,12.2817,12.2644,12.2817,173600.0
2005-03-16 12:00:00,14.19,14.2,14.18,14.18,95900.0,12.273,12.2817,12.2644,12.2644,95900.0
2005-03-16 12:30:00,14.18,14.21,14.16,14.21,87400.0,12.2644,12.2903,12.2471,12.2903,87400.0
2005-03-16 13:00:00,14.21,14.21,14.16,14.17,110600.0,12.2903,12.2903,12.2471,12.2557,110600.0
2005-03-16 13:30:00,14.17,14.18,14.16,14.18,82800.0,12.2557,12.2644,12.2471,12.2644,82800.0
2005-03-16 14:00:00,14.18,14.22,14.15,14.17,157000.0,12.2644,12.299,12.2384,12.2557,157000.0
2005-03-16 14:30:00,14.17,14.17,14.11,14.12,237600.0,12.2557,12.2557,12.2038,12.2125,237600.0
2005-03-16 15:00:00,14.11,14.13,14.09,14.11,330500.0,12.2038,12.2211,12.1865,12.2038,330500.0
2005-03-16 15:30:00,14.12,14.19,14.11,14.18,688000.0,12.2125,12.273,12.2038,12.2644,688000.0
2005-03-17 09:30:00,14.12,14.18,14.09,14.1,309700.0,12.2125,12.2644,12.1865,12.1952,309700.0
2005-03-17 10:00:00,14.09,14.23,14.09,14.22,225000.0,12.1865,12.3076,12.1865,12.299,225000.0
2005-03-17 10:30:00,14.22,14.25,14.15,14.21,202400.0,12.299,12.3249,12.2384,12.2903,202400.0
2005-03-17 11:00:00,14.21,14.25,14.17,14.23,110000.0,12.2903,12.3249,12.2557,12.3076,110000.0
2005-03-17 11:30:00,14.23,14.23,14.17,14.2,85700.0,12.3076,12.3076,12.2557,12.2817,85700.0
2005-03-17 12:00:00,14.2,14.25,14.18,14.24,148100.0,12.2817,12.3249,12.2644,12.3163,148100.0
2005-03-17 12:30:00,14.24,14.31,14.24,14.3,201400.0,12.3163,12.3768,12.3163,12.3682,201400.0
2005-03-17 13:00:00,14.31,14.37,14.3,14.32,174800.0,12.3768,12.4287,12.3682,12.3855,174800.0
2005-03-17 13:30:00,14.32,14.33,14.27,14.27,112700.0,12.3855,12.3941,12.3422,12.3422,112700.0
2005-03-17 14:00:00,14.27,14.28,14.2,14.26,202900.0,12.3422,12.3509,12.2817,12.3336,202900.0
2005-03-17 14:30:00,14.26,14.32,14.25,14.29,258500.0,12.3336,12.3855,12.3249,12.3595,258500.0
2005-03-17 15:00:00,14.29,14.33,14.29,14.33,242400.0,12.3595,12.3941,12.3595,12.3941,242400.0
2005-03-17 15:30:00,14.33,14.35,14.31,14.33,363600.0,12.3941,12.4114,12.3768,12.3941,363600.0
2005-03-18 09:30:00,14.55,14.62,14.45,14.5,1453800.0,12.5844,12.6449,12.4979,12.5411,1453800.0
2005-03-18 10:00:00,14.5,14.59,14.49,14.59,653400.0,12.5411,12.619,12.5325,12.619,653400.0
2005-03-18 10:30:00,14.59,14.59,14.52,14.58,359900.0,12.619,12.619,12.5584,12.6103,359900.0
2005-03-18 11:00:00,14.57,14.7,14.57,14.69,353400.0,12.6017,12.7141,12.6017,12.7055,353400.0
2005-03-18 11:30:00,14.7,14.73,14.67,14.68,404600.0,12.7141,12.7401,12.6882,12.6968,404600.0
2005-03-18 12:00:00,14.69,14.7,14.65,14.68,193600.0,12.7055,12.7141,12.6709,12.6968,193600.0
2005-03-18 12:30:00,14.68,14.69,14.65,14.67,212900.0,12.6968,12.7055,12.6709,12.6882,212900.0
2005-03-18 13:00:00,14.67,14.67,14.55,14.55,189700.0,12.6882,12.6882,12.5844,12.5844,189700.0
2005-03-18 13:30:00,14.55,14.63,14.53,14.53,190900.0,12.5844,12.6536,12.5671,12.5671,190900.0
2005-03-18 14:00:00,14.53,14.56,14.52,14.55,348700.0,12.5671,12.593,12.5584,12.5844,348700.0
2005-03-18 14:30:00,14.54,14.55,14.43,14.48,370600.0,12.5757,12.5844,12.4806,12.5238,370600.0
2005-03-18 15:00:00,14.49,14.51,14.44,14.5,383600.0,12.5325,12.5498,12.4893,12.5411,383600.0
2005-03-18 15:30:00,14.5,14.55,14.45,14.5,914500.0,12.5411,12.5844,12.4979,12.5411,914500.0
2005-03-21 09:30:00,14.46,14.48,14.41,14.45,321800.0,12.5066,12.5238,12.4633,12.4979,321800.0
2005-03-21 10:00:00,14.45,14.45,14.26,14.28,608900.0,12.4979,12.4979,12.3336,12.3509,608900.0
2005-03-21 10:30:00,14.28,14.28,14.18,14.24,381000.0,12.3509,12.3509,12.2644,12.3163,381000.0
2005-03-21 11:00:00,14.24,14.36,14.24,14.33,358400.0,12.3163,12.4201,12.3163,12.3941,358400.0
2005-03-21 11:30:00,14.32,14.37,14.29,14.36,156600.0,12.3855,12.4287,12.3595,12.4201,156600.0
2005-03-21 12:00:00,14.37,14.44,14.35,14.36,226800.0,12.4287,12.4893,12.4114,12.4201,226800.0
2005-03-21 12:30:00,14.36,14.4,14.35,14.38,238800.0,12.4201,12.4547,12.4114,12.4374,238800.0
2005-03-21 13:00:00,14.39,14.39,14.31,14.32,177300.0,12.446,12.446,12.3768,12.3855,177300.0
2005-03-21 13:30:00,14.31,14.39,14.31,14.33,450800.0,12.3768,12.446,12.3768,12.3941,450800.0
2005-03-21 14:00:00,14.33,14.33,14.25,14.27,218500.0,12.3941,12.3941,12.3249,12.3422,218500.0
2005-03-21 14:30:00,14.28,14.32,14.27,14.28,162900.0,12.3509,12.3855,12.3422,12.3509,162900.0
2005-03-21 15:00:00,14.27,14.38,14.27,14.38,218200.0,12.3422,12.4374,12.3422,12.4374,218200.0
2005-03-21 15:30:00,14.37,14.38,14.31,14.31,324400.0,12.4287,12.4374,12.3768,12.3768,324400.0
2005-03-22 09:30:00,14.25,14.33,14.25,14.33,535600.0,12.3249,12.3941,12.3249,12.3941,535600.0
2005-03-22 10:00:00,14.32,14.33,14.28,14.28,172200.0,12.3855,12.3941,12.3509,12.3509,172200.0
2005-03-22 10:30:00,14.28,14.32,14.27,14.32,91600.0,12.3509,12.3855,12.3422,12.3855,91600.0
2005-03-22 11:00:00,14.32,14.32,14.3,14.3,386300.0,12.3855,12.3855,12.3682,12.3682,386300.0
2005-03-22 11:30:00,14.31,14.31,14.29,14.3,146800.0,12.3768,12.3768,12.3595,12.3682,146800.0
2005-03-22 12:00:00,14.3,14.32,14.28,14.29,516100.0,12.3682,12.3855,12.3509,12.3595,516100.0
2005-03-22 12:30:00,14.29,14.3,14.28,14.3,112800.0,12.3595,12.3682,12.3509,12.3682,112800.0
2005-03-22 13:00:00,14.3,14.3,14.27,14.28,354500.0,12.3682,12.3682,12.3422,12.3509,354500.0
2005-03-22 13:30:00,14.28,14.29,14.26,14.27,153500.0,12.3509,12.3595,12.3336,12.3422,153500.0
2005-03-22 14:00:00,14.27,14.28,14.2,14.22,614400.0,12.3422,12.3509,12.2817,12.299,614400.0
2005-03-22 14:30:00,14.22,14.28,14.19,14.25,303400.0,12.299,12.3509,12.273,12.3249,303400.0
2005-03-22 15:00:00,14.24,14.25,14.2,14.22,305600.0,12.3163,12.3249,12.2817,12.299,305600.0
2005-03-22 15:30:00,14.22,14.3,14.13,14.13,600400.0,12.299,12.3682,12.2211,12.2211,600400.0
2005-03-23 09:30:00,14.15,14.24,14.15,14.2,419000.0,12.2384,12.3163,12.2384,12.2817,419000.0
2005-03-23 10:00:00,14.21,14.4,14.2,14.4,483100.0,12.2903,12.4547,12.2817,12.4547,483100.0
2005-03-23 10:30:00,14.4,14.45,14.34,14.43,510800.0,12.4547,12.4979,12.4028,12.4806,510800.0
2005-03-23 11:00:00,14.43,14.52,14.39,14.52,545500.0,12.4806,12.5584,12.446,12.5584,545500.0
2005-03-23 11:30:00,14.52,14.6,14.5,14.54,390400.0,12.5584,12.6276,12.5411,12.5757,390400.0
2005-03-23 12:00:00,14.55,14.68,14.54,14.6,407100.0,12.5844,12.6968,12.5757,12.6276,407100.0
2005-03-23 12:30:00,14.59,14.61,14.57,14.59,206900.0,12.619,12.6363,12.6017,12.619,206900.0
2005-03-23 13:00:00,14.59,14.6,14.5,14.5,519000.0,12.619,12.6276,12.5411,12.5411,519000.0
2005-03-23 13:30:00,14.5,14.51,14.44,14.45,232600.0,12.5411,12.5498,12.4893,12.4979,232600.0
2005-03-23 14:00:00,14.44,14.51,14.44,14.49,330300.0,12.4893,12.5498,12.4893,12.5325,330300.0
2005-03-23 14:30:00,14.48,14.5,14.44,14.44,148300.0,12.5238,12.5411,12.4893,12.4893,148300.0
2005-03-23 15:00:00,14.45,14.49,14.39,14.44,773400.0,12.4979,12.5325,12.446,12.4893,773400.0
2005-03-23 15:30:00,14.42,14.49,14.42,14.46,483200.0,12.472,12.5325,12.472,12.5066,483200.0
2005-03-24 09:30:00,14.48,14.52,14.27,14.32,259900.0,12.5238,12.5584,12.3422,12.3855,259900.0
2005-03-24 10:00:00,14.31,14.41,14.3,14.36,296500.0,12.3768,12.4633,12.3682,12.4201,296500.0
2005-03-24 10:30:00,14.36,14.4,14.27,14.36,294300.0,12.4201,12.4547,12.3422,12.4201,294300.0
2005-03-24 11:00:00,14.35,14.36,14.29,14.3,249400.0,12.4114,12.4201,12.3595,12.3682,249400.0
2005-03-24 11:30:00,14.3,14.31,14.29,14.3,146300.0,12.3682,12.3768,12.3595,12.3682,146300.0
2005-03-24 12:00:00,14.3,14.3,14.25,14.25,142200.0,12.3682,12.3682,12.3249,12.3249,142200.0
2005-03-24 12:30:00,14.25,14.29,14.25,14.27,111400.0,12.3249,12.3595,12.3249,12.3422,111400.0
2005-03-24 13:00:00,14.26,14.27,14.22,14.23,290400.0,12.3336,12.3422,12.299,12.3076,290400.0
2005-03-24 13:30:00,14.23,14.23,14.21,14.23,87400.0,12.3076,12.3076,12.2903,12.3076,87400.0
2005-03-24 14:00:00,14.23,14.28,14.22,14.26,151700.0,12.3076,12.3509,12.299,12.3336,151700.0
2005-03-24 14:30:00,14.25,14.27,14.24,14.27,156100.0,12.3249,12.3422,12.3163,12.3422,156100.0
2005-03-24 15:00:00,14.27,14.27,14.24,14.25,121400.0,12.3422,12.3422,12.3163,12.3249,121400.0
2005-03-24 15:30:00,14.25,14.25,14.2,14.21,508300.0,12.3249,12.3249,12.2817,12.2903,508300.0
2005-03-28 09:30:00,14.28,14.43,14.28,14.32,206900.0,12.3509,12.4806,12.3509,12.3855,206900.0
2005-03-28 10:00:00,14.33,14.34,14.23,14.26,157500.0,12.3941,12.4028,12.3076,12.3336,157500.0
2005-03-28 10:30:00,14.26,14.32,14.23,14.28,192600.0,12.3336,12.3855,12.3076,12.3509,192600.0
2005-03-28 11:00:00,14.29,14.33,14.24,14.28,121600.0,12.3595,12.3941,12.3163,12.3509,121600.0
2005-03-28 11:30:00,14.29,14.3,14.25,14.28,75100.0,12.3595,12.3682,12.3249,12.3509,75100.0
2005-03-28 12:00:00,14.29,14.29,14.25,14.29,95400.0,12.3595,12.3595,12.3249,12.3595,95400.0
2005-03-28 12:30:00,14.29,14.32,14.26,14.28,79100.0,12.3595,12.3855,12.3336,12.3509,79100.0
2005-03-28 13:00:00,14.28,14.29,14.23,14.26,94500.0,12.3509,12.3595,12.3076,12.3336,94500.0
2005-03-28 13:30:00,14.26,14.27,14.21,14.26,202700.0,12.3336,12.3422,12.2903,12.3336,202700.0
2005-03-28 14:00:00,14.26,14.26,14.2,14.26,162700.0,12.3336,12.3336,12.2817,12.3336,162700.0
2005-03-28 14:30:00,14.26,14.28,14.24,14.26,161100.0,12.3336,12.3509,12.3163,12.3336,161100.0
2005-03-28 15:00:00,14.26,14.27,14.24,14.25,103000.0,12.3336,12.3422,12.3163,12.3249,103000.0
2005-03-28 15:30:00,14.25,14.26,14.18,14.22,339400.0,12.3249,12.3336,12.2644,12.299,339400.0
2005-03-29 09:30:00,14.11,14.2,14.08,14.13,290400.0,12.2038,12.2817,12.1779,12.2211,290400.0
2005-03-29 10:00:00,14.15,14.16,14.08,14.13,290500.0,12.2384,12.2471,12.1779,12.2211,290500.0
2005-03-29 10:30:00,14.13,14.22,14.12,14.22,261500.0,12.2211,12.299,12.2125,12.299,261500.0
2005-03-29 11:00:00,14.23,14.23,14.16,14.17,153600.0,12.3076,12.3076,12.2471,12.2557,153600.0
2005-03-29 11:30:00,14.16,14.18,14.13,14.13,86500.0,12.2471,12.2644,12.2211,12.2211,86500.0
2005-03-29 12:00:00,14.14,14.15,14.1,14.13,80200.0,12.2298,12.2384,12.1952,12.2211,80200.0
2005-03-29 12:30:00,14.13,14.13,14.09,14.12,92900.0,12.2211,12.2211,12.1865,12.2125,92900.0
2005-03-29 13:00:00,14.12,14.13,14.08,14.08,120700.0,12.2125,12.2211,12.1779,12.1779,120700.0
2005-03-29 13:30:00,14.08,14.09,14.05,14.07,117900.0,12.1779,12.1865,12.1519,12.1692,117900.0
2005-03-29 14:00:00,14.07,14.08,14.05,14.06,128600.0,12.1692,12.1779,12.1519,12.1606,128600.0
2005-03-29 14:30:00,14.06,14.08,14.02,14.05,559100.0,12.1606,12.1779,12.126,12.1519,559100.0
2005-03-29 15:00:00,14.05,14.05,14.0,14.05,391700.0,12.1519,12.1519,12.1087,12.1519,391700.0
2005-03-29 15:30:00,14.05,14.05,13.99,14.01,633900.0,12.1519,12.1519,12.1,12.1173,633900.0
2005-03-30 09:30:00,14.13,14.3,14.13,14.28,491100.0,12.2211,12.3682,12.2211,12.3509,491100.0
2005-03-30 10:00:00,14.28,14.3,14.25,14.28,266700.0,12.3509,12.3682,12.3249,12.3509,266700.0
2005-03-30 10:30:00,14.28,14.45,14.27,14.43,726900.0,12.3509,12.4979,12.3422,12.4806,726900.0
2005-03-30 11:00:00,14.43,14.48,14.38,14.44,375000.0,12.4806,12.5238,12.4374,12.4893,375000.0
2005-03-30 11:30:00,14.44,14.49,14.42,14.47,282500.0,12.4893,12.5325,12.472,12.5152,282500.0
2005-03-30 12:00:00,14.47,14.49,14.46,14.49,202800.0,12.5152,12.5325,12.5066,12.5325,202800.0
2005-03-30 12:30:00,14.49,14.52,14.48,14.49,238700.0,12.5325,12.5584,12.5238,12.5325,238700.0
2005-03-30 13:00:00,14.49,14.5,14.39,14.43,150100.0,12.5325,12.5411,12.446,12.4806,150100.0
2005-03-30 13:30:00,14.42,14.44,14.37,14.4,373100.0,12.472,12.4893,12.4287,12.4547,373100.0
2005-03-30 14:00:00,14.4,14.4,14.31,14.31,167200.0,12.4547,12.4547,12.3768,12.3768,167200.0
2005-03-30 14:30:00,14.3,14.36,14.26,14.3,280800.0,12.3682,12.4201,12.3336,12.3682,280800.0
2005-03-30 15:00:00,14.31,14.4,14.3,14.4,454200.0,12.3768,12.4547,12.3682,12.4547,454200.0
2005-03-30 15:30:00,14.4,14.43,14.38,14.39,828900.0,12.4547,12.4806,12.4374,12.446,828900.0
2005-03-31 09:30:00,14.34,14.34,14.19,14.24,635900.0,12.4028,12.4028,12.273,12.3163,635900.0
2005-03-31 10:00:00,14.23,14.26,14.23,14.24,687100.0,12.3076,12.3336,12.3076,12.3163,687100.0
2005-03-31 10:30:00,14.25,14.28,14.24,14.26,339700.0,12.3249,12.3509,12.3163,12.3336,339700.0
2005-03-31 11:00:00,14.25,14.27,14.25,14.27,181100.0,12.3249,12.3422,12.3249,12.3422,181100.0
2005-03-31 11:30:00,14.26,14.27,14.25,14.26,347400.0,12.3336,12.3422,12.3249,12.3336,347400.0
2005-03-31 12:00:00,14.26,14.27,14.24,14.26,150500.0,12.3336,12.3422,12.3163,12.3336,150500.0
2005-03-31 12:30:00,14.27,14.27,14.23,14.24,126400.0,12.3422,12.3422,12.3076,12.3163,126400.0
2005-03-31 13:00:00,14.24,14.24,14.22,14.22,157000.0,12.3163,12.3163,12.299,12.299,157000.0
2005-03-31 13:30:00,14.23,14.24,14.19,14.21,781700.0,12.3076,12.3163,12.273,12.2903,781700.0
2005-03-31 14:00:00,14.22,14.26,14.2,14.24,468500.0,12.299,12.3336,12.2817,12.3163,468500.0
2005-03-31 14:30:00,14.24,14.26,14.23,14.24,276200.0,12.3163,12.3336,12.3076,12.3163,276200.0
2005-03-31 15:00:00,14.24,14.26,14.23,14.26,355000.0,12.3163,12.3336,12.3076,12.3336,355000.0
2005-03-31 15:30:00,14.26,14.28,14.22,14.23,389600.0,12.3336,12.3509,12.299,12.3076,389600.0
2005-04-01 09:30:00,14.24,14.25,14.16,14.18,381500.0,12.3163,12.3249,12.2471,12.2644,381500.0
2005-04-01 10:00:00,14.17,14.18,14.03,14.04,547500.0,12.2557,12.2644,12.1346,12.1433,547500.0
2005-04-01 10:30:00,14.04,14.07,13.99,14.0,401500.0,12.1433,12.1692,12.1,12.1087,401500.0
2005-04-01 11:00:00,14.0,14.03,13.95,14.0,347100.0,12.1087,12.1346,12.0654,12.1087,347100.0
2005-04-01 11:30:00,14.0,14.01,13.97,13.99,211000.0,12.1087,12.1173,12.0827,12.1,211000.0
2005-04-01 12:00:00,13.98,14.0,13.96,13.96,414600.0,12.0914,12.1087,12.0741,12.0741,414600.0
2005-04-01 12:30:00,13.96,13.98,13.93,13.93,477900.0,12.0741,12.0914,12.0482,12.0482,477900.0
2005-04-01 13:00:00,13.92,13.97,13.91,13.95,661300.0,12.0395,12.0827,12.0309,12.0654,661300.0
2005-04-01 13:30:00,13.95,13.98,13.93,13.94,472600.0,12.0654,12.0914,12.0482,12.0568,472600.0
2005-04-01 14:00:00,13.94,14.0,13.92,14.0,359400.0,12.0568,12.1087,12.0395,12.1087,359400.0
2005-04-01 14:30:00,13.99,14.02,13.98,13.99,212800.0,12.1,12.126,12.0914,12.1,212800.0
2005-04-01 15:00:00,13.99,14.0,13.98,13.99,159500.0,12.1,12.1087,12.0914,12.1,159500.0
2005-04-01 15:30:00,13.98,14.03,13.98,13.99,309100.0,12.0914,12.1346,12.0914,12.1,309100.0
2005-04-04 09:30:00,14.0,14.05,13.85,13.86,1015400.0,12.1087,12.1519,11.979,11.9876,1015400.0
2005-04-04 10:00:00,13.86,14.13,13.86,13.95,400800.0,11.9876,12.2211,11.9876,12.0654,400800.0
2005-04-04 10:30:00,13.95,13.99,13.93,13.95,333200.0,12.0654,12.1,12.0482,12.0654,333200.0
2005-04-04 11:00:00,13.95,13.99,13.91,13.92,264000.0,12.0654,12.1,12.0309,12.0395,264000.0
2005-04-04 11:30:00,13.92,13.95,13.91,13.94,178600.0,12.0395,12.0654,12.0309,12.0568,178600.0
2005-04-04 12:00:00,13.95,13.98,13.94,13.96,282900.0,12.0654,12.0914,12.0568,12.0741,282900.0
2005-04-04 12:30:00,13.96,13.99,13.95,13.95,81600.0,12.0741,12.1,12.0654,12.0654,81600.0
2005-04-04 13:00:00,13.95,13.95,13.91,13.93,388700.0,12.0654,12.0654,12.0309,12.0482,388700.0
2005-04-04 13:30:00,13.92,14.01,13.92,14.0,162800.0,12.0395,12.1173,12.0395,12.1087,162800.0
2005-04-04 14:00:00,14.0,14.0,13.98,13.99,488400.0,12.1087,12.1087,12.0914,12.1,488400.0
2005-04-04 14:30:00,14.0,14.05,13.99,14.02,181700.0,12.1087,12.1519,12.1,12.126,181700.0
2005-04-04 15:00:00,14.02,14.02,13.99,14.0,397100.0,12.126,12.126,12.1,12.1087,397100.0
2005-04-04 15:30:00,14.0,14.04,13.99,14.04,839300.0,12.1087,12.1433,12.1,12.1433,839300.0
2005-04-05 09:30:00,14.09,14.26,14.09,14.26,516700.0,12.1865,12.3336,12.1865,12.3336,516700.0
2005-04-05 10:00:00,14.26,14.32,14.21,14.25,340200.0,12.3336,12.3855,12.2903,12.3249,340200.0
2005-04-05 10:30:00,14.26,14.3,14.24,14.28,205000.0,12.3336,12.3682,12.3163,12.3509,205000.0
2005-04-05 11:00:00,14.29,14.29,14.24,14.28,152000.0,12.3595,12.3595,12.3163,12.3509,152000.0
2005-04-05 11:30:00,14.27,14.28,14.18,14.21,386800.0,12.3422,12.3509,12.2644,12.2903,386800.0
2005-04-05 12:00:00,14.21,14.29,14.2,14.29,98000.0,12.2903,12.3595,12.2817,12.3595,98000.0
2005-04-05 12:30:00,14.28,14.29,14.24,14.26,140300.0,12.3509,12.3595,12.3163,12.3336,140300.0
2005-04-05 13:00:00,14.26,14.28,14.25,14.27,96600.0,12.3336,12.3509,12.3249,12.3422,96600.0
2005-04-05 13:30:00,14.27,14.28,14.26,14.27,182900.0,12.3422,12.3509,12.3336,12.3422,182900.0
2005-04-05 14:00:00,14.27,14.29,14.25,14.28,143600.0,12.3422,12.3595,12.3249,12.3509,143600.0
2005-04-05 14:30:00,14.28,14.29,14.27,14.27,109800.0,12.3509,12.3595,12.3422,12.3422,109800.0
2005-04-05 15:00:00,14.27,14.3,14.27,14.28,123200.0,12.3422,12.3682,12.3422,12.3509,123200.0
2005-04-05 15:30:00,14.29,14.32,14.28,14.29,325500.0,12.3595,12.3855,12.3509,12.3595,325500.0
2005-04-06 09:30:00,14.34,14.44,14.33,14.41,731800.0,12.4028,12.4893,12.3941,12.4633,731800.0
2005-04-06 10:00:00,14.41,14.47,14.41,14.46,174500.0,12.4633,12.5152,12.4633,12.5066,174500.0
2005-04-06 10:30:00,14.46,14.5,14.43,14.49,425700.0,12.5066,12.5411,12.4806,12.5325,425700.0
2005-04-06 11:00:00,14.48,14.5,14.4,14.45,488000.0,12.5238,12.5411,12.4547,12.4979,488000.0
2005-04-06 11:30:00,14.46,14.46,14.39,14.4,97300.0,12.5066,12.5066,12.446,12.4547,97300.0
2005-04-06 12:00:00,14.4,14.42,14.34,14.38,133000.0,12.4547,12.472,12.4028,12.4374,133000.0
2005-04-06 12:30:00,14.37,14.38,14.31,14.34,112200.0,12.4287,12.4374,12.3768,12.4028,112200.0
2005-04-06 13:00:00,14.35,14.38,14.32,14.37,116000.0,12.4114,12.4374,12.3855,12.4287,116000.0
2005-04-06 13:30:00,14.37,14.37,14.32,14.34,274000.0,12.4287,12.4287,12.3855,12.4028,274000.0
2005-04-06 14:00:00,14.35,14.35,14.23,14.25,178500.0,12.4114,12.4114,12.3076,12.3249,178500.0
2005-04-06 14:30:00,14.25,14.25,14.19,14.25,137200.0,12.3249,12.3249,12.273,12.3249,137200.0
2005-04-06 15:00:00,14.24,14.27,14.2,14.21,120900.0,12.3163,12.3422,12.2817,12.2903,120900.0
2005-04-06 15:30:00,14.21,14.22,14.2,14.21,121900.0,12.2903,12.299,12.2817,12.2903,121900.0
2005-04-07 09:30:00,14.25,14.4,14.25,14.32,406300.0,12.3249,12.4547,12.3249,12.3855,406300.0
2005-04-07 10:00:00,14.31,14.36,14.22,14.24,183500.0,12.3768,12.4201,12.299,12.3163,183500.0
2005-04-07 10:30:00,14.24,14.36,14.22,14.34,347200.0,12.3163,12.4201,12.299,12.4028,347200.0
2005-04-07 11:00:00,14.35,14.36,14.34,14.35,127000.0,12.4114,12.4201,12.4028,12.4114,127000.0
2005-04-07 11:30:00,14.35,14.37,14.33,14.37,558900.0,12.4114,12.4287,12.3941,12.4287,558900.0
2005-04-07 12:00:00,14.37,14.4,14.36,14.38,209200.0,12.4287,12.4547,12.4201,12.4374,209200.0
2005-04-07 12:30:00,14.38,14.49,14.25,14.46,300000.0,12.4374,12.5325,12.3249,12.5066,300000.0
2005-04-07 13:00:00,14.47,14.52,14.42,14.49,341300.0,12.5152,12.5584,12.472,12.5325,341300.0
2005-04-07 13:30:00,14.49,14.51,14.41,14.44,247400.0,12.5325,12.5498,12.4633,12.4893,247400.0
2005-04-07 14:00:00,14.44,14.48,14.43,14.47,152100.0,12.4893,12.5238,12.4806,12.5152,152100.0
2005-04-07 14:30:00,14.47,14.53,14.46,14.52,259100.0,12.5152,12.5671,12.5066,12.5584,259100.0
2005-04-07 15:00:00,14.52,14.58,14.51,14.54,303100.0,12.5584,12.6103,12.5498,12.5757,303100.0
2005-04-07 15:30:00,14.53,14.55,14.49,14.54,303100.0,12.5671,12.5844,12.5325,12.5757,303100.0
2005-04-08 09:30:00,14.58,14.58,14.49,14.54,391500.0,12.6103,12.6103,12.5325,12.5757,391500.0
2005-04-08 10:00:00,14.53,14.55,14.46,14.47,220500.0,12.5671,12.5844,12.5066,12.5152,220500.0
2005-04-08 10:30:00,14.46,14.55,14.46,14.48,359400.0,12.5066,12.5844,12.5066,12.5238,359400.0
2005-04-08 11:00:00,14.48,14.48,14.32,14.35,325700.0,12.5238,12.5238,12.3855,12.4114,325700.0
2005-04-08 11:30:00,14.34,14.35,14.27,14.28,754700.0,12.4028,12.4114,12.3422,12.3509,754700.0
2005-04-08 12:00:00,14.28,14.33,14.26,14.32,237600.0,12.3509,12.3941,12.3336,12.3855,237600.0
2005-04-08 12:30:00,14.32,14.35,14.26,14.27,407100.0,12.3855,12.4114,12.3336,12.3422,407100.0
2005-04-08 13:00:00,14.27,14.3,14.27,14.3,160800.0,12.3422,12.3682,12.3422,12.3682,160800.0
2005-04-08 13:30:00,14.3,14.44,14.3,14.44,173300.0,12.3682,12.4893,12.3682,12.4893,173300.0
2005-04-08 14:00:00,14.45,14.45,14.4,14.42,163600.0,12.4979,12.4979,12.4547,12.472,163600.0
2005-04-08 14:30:00,14.42,14.45,14.41,14.43,166100.0,12.472,12.4979,12.4633,12.4806,166100.0
2005-04-08 15:00:00,14.43,14.47,14.42,14.44,308000.0,12.4806,12.5152,12.472,12.4893,308000.0
2005-04-08 15:30:00,14.44,14.47,14.43,14.44,466100.0,12.4893,12.5152,12.4806,12.4893,466100.0
2005-04-11 09:30:00,14.46,14.48,14.31,14.33,196900.0,12.5066,12.5238,12.3768,12.3941,196900.0
2005-04-11 10:00:00,14.33,14.46,14.31,14.38,138100.0,12.3941,12.5066,12.3768,12.4374,138100.0
2005-04-11 10:30:00,14.39,14.48,14.38,14.48,176700.0,12.446,12.5238,12.4374,12.5238,176700.0
2005-04-11 11:00:00,14.48,14.52,14.47,14.49,202400.0,12.5238,12.5584,12.5152,12.5325,202400.0
2005-04-11 11:30:00,14.5,14.5,14.47,14.47,78800.0,12.5411,12.5411,12.5152,12.5152,78800.0
2005-04-11 12:00:00,14.47,14.5,14.45,14.48,214300.0,12.5152,12.5411,12.4979,12.5238,214300.0
2005-04-11 12:30:00,14.48,14.51,14.46,14.5,107300.0,12.5238,12.5498,12.5066,12.5411,107300.0
2005-04-11 13:00:00,14.49,14.5,14.44,14.45,121100.0,12.5325,12.5411,12.4893,12.4979,121100.0
2005-04-11 13:30:00,14.46,14.46,14.39,14.4,108700.0,12.5066,12.5066,12.446,12.4547,108700.0
2005-04-11 14:00:00,14.41,14.42,14.38,14.39,107300.0,12.4633,12.472,12.4374,12.446,107300.0
2005-04-11 14:30:00,14.39,14.42,14.38,14.38,89900.0,12.446,12.472,12.4374,12.4374,89900.0
2005-04-11 15:00:00,14.39,14.41,14.32,14.33,126800.0,12.446,12.4633,12.3855,12.3941,126800.0
2005-04-11 15:30:00,14.34,14.38,14.31,14.35,238500.0,12.4028,12.4374,12.3768,12.4114,238500.0
2005-04-12 09:30:00,14.27,14.3,14.21,14.21,279000.0,12.3422,12.3682,12.2903,12.2903,279000.0
2005-04-12 10:00:00,14.21,14.3,14.2,14.29,149000.0,12.2903,12.3682,12.2817,12.3595,149000.0
2005-04-12 10:30:00,14.29,14.29,14.15,14.19,183800.0,12.3595,12.3595,12.2384,12.273,183800.0
2005-04-12 11:00:00,14.18,14.2,14.17,14.19,119500.0,12.2644,12.2817,12.2557,12.273,119500.0
2005-04-12 11:30:00,14.19,14.24,14.17,14.21,124800.0,12.273,12.3163,12.2557,12.2903,124800.0
2005-04-12 12:00:00,14.21,14.25,14.2,14.21,174900.0,12.2903,12.3249,12.2817,12.2903,174900.0
2005-04-12 12:30:00,14.21,14.21,14.19,14.2,334200.0,12.2903,12.2903,12.273,12.2817,334200.0
2005-04-12 13:00:00,14.21,14.25,14.19,14.21,138600.0,12.2903,12.3249,12.273,12.2903,138600.0
2005-04-12 13:30:00,14.22,14.23,14.18,14.2,233800.0,12.299,12.3076,12.2644,12.2817,233800.0
2005-04-12 14:00:00,14.2,14.35,14.19,14.31,433700.0,12.2817,12.4114,12.273,12.3768,433700.0
2005-04-12 14:30:00,14.31,14.55,14.29,14.54,478300.0,12.3768,12.5844,12.3595,12.5757,478300.0
2005-04-12 15:00:00,14.52,14.53,14.47,14.52,223900.0,12.5584,12.5671,12.5152,12.5584,223900.0
2005-04-12 15:30:00,14.52,14.65,14.52,14.63,906500.0,12.5584,12.6709,12.5584,12.6536,906500.0
2005-04-13 09:30:00,14.65,14.74,14.59,14.71,855100.0,12.6709,12.7487,12.619,12.7228,855100.0
2005-04-13 10:00:00,14.71,14.8,14.71,14.79,764000.0,12.7228,12.8006,12.7228,12.792,764000.0
2005-04-13 10:30:00,14.8,14.9,14.79,14.83,650500.0,12.8006,12.8871,12.792,12.8266,650500.0
2005-04-13 11:00:00,14.83,14.84,14.77,14.81,301900.0,12.8266,12.8352,12.7747,12.8093,301900.0
2005-04-13 11:30:00,14.82,14.86,14.79,14.82,304400.0,12.8179,12.8525,12.792,12.8179,304400.0
2005-04-13 12:00:00,14.81,14.81,14.79,14.81,291100.0,12.8093,12.8093,12.792,12.8093,291100.0
2005-04-13 12:30:00,14.8,14.85,14.8,14.82,180900.0,12.8006,12.8439,12.8006,12.8179,180900.0
2005-04-13 13:00:00,14.82,14.83,14.78,14.78,172400.0,12.8179,12.8266,12.7833,12.7833,172400.0
2005-04-13 13:30:00,14.78,14.79,14.72,14.75,316600.0,12.7833,12.792,12.7314,12.7574,316600.0
2005-04-13 14:00:00,14.76,14.8,14.74,14.76,261100.0,12.766,12.8006,12.7487,12.766,261100.0
2005-04-13 14:30:00,14.76,14.79,14.75,14.79,385700.0,12.766,12.792,12.7574,12.792,385700.0
2005-04-13 15:00:00,14.79,14.81,14.72,14.72,360100.0,12.792,12.8093,12.7314,12.7314,360100.0
2005-04-13 15:30:00,14.73,14.79,14.6,14.7,576100.0,12.7401,12.792,12.6276,12.7141,576100.0
2005-04-14 09:30:00,15.11,15.4,14.92,15.18,3598000.0,13.0687,13.3196,12.9044,13.1293,3598000.0
2005-04-14 10:00:00,15.18,15.2,15.08,15.12,1430800.0,13.1293,13.1466,13.0428,13.0774,1430800.0
2005-04-14 10:30:00,15.12,15.13,15.01,15.08,1078200.0,13.0774,13.086,12.9823,13.0428,1078200.0
2005-04-14 11:00:00,15.07,15.08,14.95,15.0,864000.0,13.0341,13.0428,12.9304,12.9736,864000.0
2005-04-14 11:30:00,15.01,15.15,15.0,15.08,850900.0,12.9823,13.1033,12.9736,13.0428,850900.0
2005-04-14 12:00:00,15.06,15.12,14.96,14.96,406400.0,13.0255,13.0774,12.939,12.939,406400.0
2005-04-14 12:30:00,14.97,14.98,14.75,14.92,378700.0,12.9477,12.9563,12.7574,12.9044,378700.0
2005-04-14 13:00:00,14.92,14.92,14.82,14.89,548800.0,12.9044,12.9044,12.8179,12.8785,548800.0
2005-04-14 13:30:00,14.9,14.94,14.83,14.86,503500.0,12.8871,12.9217,12.8266,12.8525,503500.0
2005-04-14 14:00:00,14.86,14.97,14.81,14.93,787100.0,12.8525,12.9477,12.8093,12.9131,787100.0
2005-04-14 14:30:00,14.93,14.94,14.85,14.89,833600.0,12.9131,12.9217,12.8439,12.8785,833600.0
2005-04-14 15:00:00,14.88,14.93,14.86,14.89,1051300.0,12.8698,12.9131,12.8525,12.8785,1051300.0
2005-04-14 15:30:00,14.9,15.0,14.89,14.92,1581700.0,12.8871,12.9736,12.8785,12.9044,1581700.0
2005-04-15 09:30:00,15.0,15.12,15.0,15.09,627000.0,12.9736,13.0774,12.9736,13.0514,627000.0
2005-04-15 10:00:00,15.09,15.12,15.01,15.11,460800.0,13.0514,13.0774,12.9823,13.0687,460800.0
2005-04-15 10:30:00,15.12,15.14,15.08,15.12,396700.0,13.0774,13.0947,13.0428,13.0774,396700.0
2005-04-15 11:00:00,15.12,15.14,15.05,15.06,315200.0,13.0774,13.0947,13.0168,13.0255,315200.0
2005-04-15 11:30:00,15.06,15.09,14.98,15.0,346400.0,13.0255,13.0514,12.9563,12.9736,346400.0
2005-04-15 12:00:00,14.99,14.99,14.89,14.93,277000.0,12.965,12.965,12.8785,12.9131,277000.0
2005-04-15 12:30:00,14.94,14.97,14.75,14.82,385300.0,12.9217,12.9477,12.7574,12.8179,385300.0
2005-04-15 13:00:00,14.82,14.9,14.82,14.87,207800.0,12.8179,12.8871,12.8179,12.8612,207800.0
2005-04-15 13:30:00,14.87,14.9,14.84,14.86,580800.0,12.8612,12.8871,12.8352,12.8525,580800.0
2005-04-15 14:00:00,14.86,15.0,14.85,14.88,195400.0,12.8525,12.9736,12.8439,12.8698,195400.0
2005-04-15 14:30:00,14.88,14.92,14.81,14.85,260700.0,12.8698,12.9044,12.8093,12.8439,260700.0
2005-04-15 15:00:00,14.85,14.87,14.81,14.85,376400.0,12.8439,12.8612,12.8093,12.8439,376400.0
2005-04-15 15:30:00,14.84,14.91,14.73,14.73,797100.0,12.8352,12.8958,12.7401,12.7401,797100.0
2005-04-18 09:30:00,14.9,15.0,14.82,14.96,500900.0,12.8871,12.9736,12.8179,12.939,500900.0
2005-04-18 10:00:00,14.96,15.07,14.94,15.03,514500.0,12.939,13.0341,12.9217,12.9995,514500.0
2005-04-18 10:30:00,15.03,15.05,14.97,15.05,248900.0,12.9995,13.0168,12.9477,13.0168,248900.0
2005-04-18 11:00:00,15.05,15.1,14.98,14.99,411400.0,13.0168,13.0601,12.9563,12.965,411400.0
2005-04-18 11:30:00,15.0,15.0,14.9,14.9,141300.0,12.9736,12.9736,12.8871,12.8871,141300.0
2005-04-18 12:00:00,14.91,14.97,14.9,14.92,95200.0,12.8958,12.9477,12.8871,12.9044,95200.0
2005-04-18 12:30:00,14.92,14.96,14.9,14.92,209500.0,12.9044,12.939,12.8871,12.9044,209500.0
2005-04-18 13:00:00,14.92,14.94,14.87,14.89,177400.0,12.9044,12.9217,12.8612,12.8785,177400.0
2005-04-18 13:30:00,14.9,14.9,14.85,14.87,235800.0,12.8871,12.8871,12.8439,12.8612,235800.0
2005-04-18 14:00:00,14.87,14.89,14.85,14.88,334800.0,12.8612,12.8785,12.8439,12.8698,334800.0
2005-04-18 14:30:00,14.89,14.91,14.88,14.89,417200.0,12.8785,12.8958,12.8698,12.8785,417200.0
2005-04-18 15:00:00,14.89,14.91,14.87,14.91,274800.0,12.8785,12.8958,12.8612,12.8958,274800.0
2005-04-18 15:30:00,14.91,14.94,14.85,14.85,478200.0,12.8958,12.9217,12.8439,12.8439,478200.0
2005-04-19 09:30:00,14.81,14.84,14.68,14.8,1225900.0,12.8093,12.8352,12.6968,12.8006,1225900.0
2005-04-19 10:00:00,14.8,14.8,14.73,14.74,1180000.0,12.8006,12.8006,12.7401,12.7487,1180000.0
2005-04-19 10:30:00,14.75,14.87,14.73,14.87,474700.0,12.7574,12.8612,12.7401,12.8612,474700.0
2005-04-19 11:00:00,14.88,14.95,14.84,14.95,428000.0,12.8698,12.9304,12.8352,12.9304,428000.0
2005-04-19 11:30:00,14.95,15.0,14.94,14.96,451400.0,12.9304,12.9736,12.9217,12.939,451400.0
2005-04-19 12:00:00,14.97,14.97,14.89,14.9,135400.0,12.9477,12.9477,12.8785,12.8871,135400.0
2005-04-19 12:30:00,14.91,15.0,14.91,14.95,147500.0,12.8958,12.9736,12.8958,12.9304,147500.0
2005-04-19 13:00:00,14.95,14.96,14.9,14.94,198400.0,12.9304,12.939,12.8871,12.9217,198400.0
2005-04-19 13:30:00,14.95,15.02,14.93,15.0,268200.0,12.9304,12.9909,12.9131,12.9736,268200.0
2005-04-19 14:00:00,15.01,15.04,14.98,15.02,182800.0,12.9823,13.0082,12.9563,12.9909,182800.0
2005-04-19 14:30:00,15.03,15.03,14.97,14.99,80900.0,12.9995,12.9995,12.9477,12.965,80900.0
2005-04-19 15:00:00,14.99,14.99,14.91,14.92,279100.0,12.965,12.965,12.8958,12.9044,279100.0
2005-04-19 15:30:00,14.93,14.96,14.85,14.86,373000.0,12.9131,12.939,12.8439,12.8525,373000.0
2005-04-20 09:30:00,14.8,14.85,14.58,14.6,678300.0,12.8006,12.8439,12.6103,12.6276,678300.0
2005-04-20 10:00:00,14.59,14.76,14.57,14.7,819700.0,12.619,12.766,12.6017,12.7141,819700.0
2005-04-20 10:30:00,14.7,14.7,14.59,14.6,609000.0,12.7141,12.7141,12.619,12.6276,609000.0
2005-04-20 11:00:00,14.6,14.65,14.51,14.51,950800.0,12.6276,12.6709,12.5498,12.5498,950800.0
2005-04-20 11:30:00,14.51,14.68,14.51,14.68,503300.0,12.5498,12.6968,12.5498,12.6968,503300.0
2005-04-20 12:00:00,14.68,14.7,14.6,14.61,391000.0,12.6968,12.7141,12.6276,12.6363,391000.0
2005-04-20 12:30:00,14.62,14.64,14.6,14.61,228400.0,12.6449,12.6622,12.6276,12.6363,228400.0
2005-04-20 13:00:00,14.6,14.63,14.6,14.6,192900.0,12.6276,12.6536,12.6276,12.6276,192900.0
2005-04-20 13:30:00,14.6,14.61,14.56,14.57,387100.0,12.6276,12.6363,12.593,12.6017,387100.0
2005-04-20 14:00:00,14.56,14.57,14.49,14.49,301400.0,12.593,12.6017,12.5325,12.5325,301400.0
2005-04-20 14:30:00,14.49,14.54,14.46,14.53,336500.0,12.5325,12.5757,12.5066,12.5671,336500.0
2005-04-20 15:00:00,14.53,14.57,14.47,14.5,392800.0,12.5671,12.6017,12.5152,12.5411,392800.0
2005-04-20 15:30:00,14.49,14.49,14.41,14.45,715000.0,12.5325,12.5325,12.4633,12.4979,715000.0
2005-04-21 09:30:00,14.76,14.86,14.72,14.78,672000.0,12.766,12.8525,12.7314,12.7833,672000.0
2005-04-21 10:00:00,14.78,14.86,14.77,14.85,234900.0,12.7833,12.8525,12.7747,12.8439,234900.0
2005-04-21 10:30:00,14.86,14.89,14.82,14.84,373700.0,12.8525,12.8785,12.8179,12.8352,373700.0
2005-04-21 11:00:00,14.83,14.88,14.81,14.87,170600.0,12.8266,12.8698,12.8093,12.8612,170600.0
2005-04-21 11:30:00,14.87,14.92,14.86,14.91,155100.0,12.8612,12.9044,12.8525,12.8958,155100.0
2005-04-21 12:00:00,14.91,14.98,14.91,14.95,138800.0,12.8958,12.9563,12.8958,12.9304,138800.0
2005-04-21 12:30:00,14.96,15.1,14.95,14.99,524100.0,12.939,13.0601,12.9304,12.965,524100.0
2005-04-21 13:00:00,15.0,15.03,14.96,15.01,143800.0,12.9736,12.9995,12.939,12.9823,143800.0
2005-04-21 13:30:00,15.0,15.01,14.97,14.99,227800.0,12.9736,12.9823,12.9477,12.965,227800.0
2005-04-21 14:00:00,15.0,15.03,15.0,15.02,234900.0,12.9736,12.9995,12.9736,12.9909,234900.0
2005-04-21 14:30:00,15.02,15.02,14.97,14.98,121100.0,12.9909,12.9909,12.9477,12.9563,121100.0
2005-04-21 15:00:00,14.97,14.98,14.93,14.96,342400.0,12.9477,12.9563,12.9131,12.939,342400.0
2005-04-21 15:30:00,14.95,15.0,14.94,14.99,464300.0,12.9304,12.9736,12.9217,12.965,464300.0
2005-04-22 09:30:00,14.82,14.87,14.75,14.8,365300.0,12.8179,12.8612,12.7574,12.8006,365300.0
2005-04-22 10:00:00,14.81,14.85,14.75,14.85,304600.0,12.8093,12.8439,12.7574,12.8439,304600.0
2005-04-22 10:30:00,14.83,14.87,14.78,14.81,186900.0,12.8266,12.8612,12.7833,12.8093,186900.0
2005-04-22 11:00:00,14.81,14.83,14.78,14.81,138000.0,12.8093,12.8266,12.7833,12.8093,138000.0
2005-04-22 11:30:00,14.8,14.82,14.76,14.78,199100.0,12.8006,12.8179,12.766,12.7833,199100.0
2005-04-22 12:00:00,14.78,14.79,14.75,14.75,275300.0,12.7833,12.792,12.7574,12.7574,275300.0
2005-04-22 12:30:00,14.75,14.76,14.69,14.69,183500.0,12.7574,12.766,12.7055,12.7055,183500.0
2005-04-22 13:00:00,14.69,14.69,14.62,14.62,295200.0,12.7055,12.7055,12.6449,12.6449,295200.0
2005-04-22 13:30:00,14.64,14.71,14.63,14.71,111700.0,12.6622,12.7228,12.6536,12.7228,111700.0
2005-04-22 14:00:00,14.71,14.74,14.68,14.71,154900.0,12.7228,12.7487,12.6968,12.7228,154900.0
2005-04-22 14:30:00,14.71,14.72,14.59,14.59,157000.0,12.7228,12.7314,12.619,12.619,157000.0
2005-04-22 15:00:00,14.59,14.61,14.49,14.49,376300.0,12.619,12.6363,12.5325,12.5325,376300.0
2005-04-22 15:30:00,14.49,14.53,14.43,14.52,444600.0,12.5325,12.5671,12.4806,12.5584,444600.0
2005-04-25 09:30:00,14.6,14.86,14.6,14.86,225300.0,12.6276,12.8525,12.6276,12.8525,225300.0
2005-04-25 10:00:00,14.86,14.89,14.72,14.77,377700.0,12.8525,12.8785,12.7314,12.7747,377700.0
2005-04-25 10:30:00,14.77,14.88,14.75,14.88,464000.0,12.7747,12.8698,12.7574,12.8698,464000.0
2005-04-25 11:00:00,14.88,14.93,14.86,14.87,197100.0,12.8698,12.9131,12.8525,12.8612,197100.0
2005-04-25 11:30:00,14.87,14.92,14.87,14.9,311900.0,12.8612,12.9044,12.8612,12.8871,311900.0
2005-04-25 12:00:00,14.9,14.9,14.84,14.88,267700.0,12.8871,12.8871,12.8352,12.8698,267700.0
2005-04-25 12:30:00,14.87,14.93,14.86,14.92,262100.0,12.8612,12.9131,12.8525,12.9044,262100.0
2005-04-25 13:00:00,14.92,14.93,14.82,14.82,304300.0,12.9044,12.9131,12.8179,12.8179,304300.0
2005-04-25 13:30:00,14.82,14.86,14.71,14.75,318000.0,12.8179,12.8525,12.7228,12.7574,318000.0
2005-04-25 14:00:00,14.75,14.79,14.75,14.78,265300.0,12.7574,12.792,12.7574,12.7833,265300.0
2005-04-25 14:30:00,14.78,14.81,14.7,14.7,182800.0,12.7833,12.8093,12.7141,12.7141,182800.0
2005-04-25 15:00:00,14.7,14.71,14.65,14.69,192200.0,12.7141,12.7228,12.6709,12.7055,192200.0
2005-04-25 15:30:00,14.7,14.73,14.66,14.68,244800.0,12.7141,12.7401,12.6795,12.6968,244800.0
2005-04-26 09:30:00,14.59,14.64,14.55,14.61,313000.0,12.619,12.6622,12.5844,12.6363,313000.0
2005-04-26 10:00:00,14.61,14.7,14.6,14.65,149800.0,12.6363,12.7141,12.6276,12.6709,149800.0
2005-04-26 10:30:00,14.65,14.79,14.65,14.79,188200.0,12.6709,12.792,12.6709,12.792,188200.0
2005-04-26 11:00:00,14.79,14.84,14.69,14.72,279500.0,12.792,12.8352,12.7055,12.7314,279500.0
2005-04-26 11:30:00,14.72,14.73,14.65,14.7,220600.0,12.7314,12.7401,12.6709,12.7141,220600.0
2005-04-26 12:00:00,14.71,14.72,14.66,14.7,94100.0,12.7228,12.7314,12.6795,12.7141,94100.0
2005-04-26 12:30:00,14.7,14.73,14.67,14.68,203500.0,12.7141,12.7401,12.6882,12.6968,203500.0
2005-04-26 13:00:00,14.69,14.77,14.67,14.7,162300.0,12.7055,12.7747,12.6882,12.7141,162300.0
2005-04-26 13:30:00,14.7,14.72,14.66,14.7,130800.0,12.7141,12.7314,12.6795,12.7141,130800.0
2005-04-26 14:00:00,14.7,14.7,14.63,14.66,191200.0,12.7141,12.7141,12.6536,12.6795,191200.0
2005-04-26 14:30:00,14.65,14.69,14.64,14.64,180300.0,12.6709,12.7055,12.6622,12.6622,180300.0
2005-04-26 15:00:00,14.64,14.66,14.62,14.62,391300.0,12.6622,12.6795,12.6449,12.6449,391300.0
2005-04-26 15:30:00,14.63,14.63,14.56,14.56,292400.0,12.6536,12.6536,12.593,12.593,292400.0
2005-04-27 09:30:00,14.5,14.53,14.45,14.45,331100.0,12.5411,12.5671,12.4979,12.4979,331100.0
2005-04-27 10:00:00,14.46,14.48,14.4,14.4,177100.0,12.5066,12.5238,12.4547,12.4547,177100.0
2005-04-27 10:30:00,14.4,14.58,14.4,14.42,226500.0,12.4547,12.6103,12.4547,12.472,226500.0
2005-04-27 11:00:00,14.42,14.51,14.41,14.51,208500.0,12.472,12.5498,12.4633,12.5498,208500.0
2005-04-27 11:30:00,14.52,14.53,14.45,14.49,123900.0,12.5584,12.5671,12.4979,12.5325,123900.0
2005-04-27 12:00:00,14.48,14.56,14.48,14.5,124100.0,12.5238,12.593,12.5238,12.5411,124100.0
2005-04-27 12:30:00,14.49,14.57,14.49,14.51,194100.0,12.5325,12.6017,12.5325,12.5498,194100.0
2005-04-27 13:00:00,14.5,14.63,14.5,14.59,248000.0,12.5411,12.6536,12.5411,12.619,248000.0
2005-04-27 13:30:00,14.59,14.59,14.55,14.57,68300.0,12.619,12.619,12.5844,12.6017,68300.0
2005-04-27 14:00:00,14.57,14.67,14.54,14.67,146300.0,12.6017,12.6882,12.5757,12.6882,146300.0
2005-04-27 14:30:00,14.66,14.66,14.59,14.62,157500.0,12.6795,12.6795,12.619,12.6449,157500.0
2005-04-27 15:00:00,14.62,14.66,14.55,14.57,244800.0,12.6449,12.6795,12.5844,12.6017,244800.0
2005-04-27 15:30:00,14.57,14.82,14.57,14.77,1010800.0,12.6017,12.8179,12.6017,12.7747,1010800.0
2005-04-28 09:30:00,14.65,14.74,14.62,14.62,228600.0,12.6709,12.7487,12.6449,12.6449,228600.0
2005-04-28 10:00:00,14.63,14.79,14.62,14.79,249800.0,12.6536,12.792,12.6449,12.792,249800.0
2005-04-28 10:30:00,14.79,14.88,14.79,14.88,321600.0,12.792,12.8698,12.792,12.8698,321600.0
2005-04-28 11:00:00,14.88,14.94,14.83,14.89,227100.0,12.8698,12.9217,12.8266,12.8785,227100.0
2005-04-28 11:30:00,14.89,14.9,14.81,14.84,167400.0,12.8785,12.8871,12.8093,12.8352,167400.0
2005-04-28 12:00:00,14.84,14.85,14.74,14.8,145100.0,12.8352,12.8439,12.7487,12.8006,145100.0
2005-04-28 12:30:00,14.81,14.87,14.81,14.85,84600.0,12.8093,12.8612,12.8093,12.8439,84600.0
2005-04-28 13:00:00,14.86,14.86,14.81,14.81,122200.0,12.8525,12.8525,12.8093,12.8093,122200.0
2005-04-28 13:30:00,14.81,14.87,14.8,14.87,217000.0,12.8093,12.8612,12.8006,12.8612,217000.0
2005-04-28 14:00:00,14.87,14.88,14.71,14.77,259000.0,12.8612,12.8698,12.7228,12.7747,259000.0
2005-04-28 14:30:00,14.77,14.8,14.72,14.76,269300.0,12.7747,12.8006,12.7314,12.766,269300.0
2005-04-28 15:00:00,14.76,14.77,14.72,14.74,198900.0,12.766,12.7747,12.7314,12.7487,198900.0
2005-04-28 15:30:00,14.74,14.76,14.56,14.58,424300.0,12.7487,12.766,12.593,12.6103,424300.0
2005-04-29 09:30:00,14.6,14.72,14.6,14.65,178900.0,12.6276,12.7314,12.6276,12.6709,178900.0
2005-04-29 10:00:00,14.65,14.69,14.56,14.56,113300.0,12.6709,12.7055,12.593,12.593,113300.0
2005-04-29 10:30:00,14.56,14.59,14.52,14.59,123200.0,12.593,12.619,12.5584,12.619,123200.0
2005-04-29 11:00:00,14.59,14.62,14.54,14.55,106300.0,12.619,12.6449,12.5757,12.5844,106300.0
2005-04-29 11:30:00,14.55,14.55,14.45,14.52,155900.0,12.5844,12.5844,12.4979,12.5584,155900.0
2005-04-29 12:00:00,14.52,14.57,14.49,14.56,186000.0,12.5584,12.6017,12.5325,12.593,186000.0
2005-04-29 12:30:00,14.55,14.55,14.48,14.53,135700.0,12.5844,12.5844,12.5238,12.5671,135700.0
2005-04-29 13:00:00,14.53,14.65,14.53,14.59,128800.0,12.5671,12.6709,12.5671,12.619,128800.0
2005-04-29 13:30:00,14.59,14.62,14.52,14.62,98700.0,12.619,12.6449,12.5584,12.6449,98700.0
2005-04-29 14:00:00,14.62,14.75,14.62,14.75,222700.0,12.6449,12.7574,12.6449,12.7574,222700.0
2005-04-29 14:30:00,14.74,14.87,14.74,14.83,309200.0,12.7487,12.8612,12.7487,12.8266,309200.0
2005-04-29 15:00:00,14.83,14.83,14.79,14.82,200800.0,12.8266,12.8266,12.792,12.8179,200800.0
2005-04-29 15:30:00,14.82,14.93,14.81,14.85,379300.0,12.8179,12.9131,12.8093,12.8439,379300.0
2005-05-02 09:30:00,14.88,14.97,14.87,14.9,211000.0,12.8698,12.9477,12.8612,12.8871,211000.0
2005-05-02 10:00:00,14.91,14.92,14.77,14.78,221500.0,12.8958,12.9044,12.7747,12.7833,221500.0
2005-05-02 10:30:00,14.78,14.85,14.76,14.85,580400.0,12.7833,12.8439,12.766,12.8439,580400.0
2005-05-02 11:00:00,14.85,14.93,14.84,14.92,311100.0,12.8439,12.9131,12.8352,12.9044,311100.0
2005-05-02 11:30:00,14.92,14.97,14.91,14.97,178400.0,12.9044,12.9477,12.8958,12.9477,178400.0
2005-05-02 12:00:00,14.97,15.0,14.95,14.98,319000.0,12.9477,12.9736,12.9304,12.9563,319000.0
2005-05-02 12:30:00,14.98,15.03,14.96,15.01,226000.0,12.9563,12.9995,12.939,12.9823,226000.0
2005-05-02 13:00:00,15.02,15.1,15.0,15.07,329400.0,12.9909,13.0601,12.9736,13.0341,329400.0
2005-05-02 13:30:00,15.06,15.08,14.96,14.97,441100.0,13.0255,13.0428,12.939,12.9477,441100.0
2005-05-02 14:00:00,14.98,14.98,14.89,14.89,209800.0,12.9563,12.9563,12.8785,12.8785,209800.0
2005-05-02 14:30:00,14.89,14.98,14.89,14.95,177400.0,12.8785,12.9563,12.8785,12.9304,177400.0
2005-05-02 15:00:00,14.95,15.01,14.95,14.98,346300.0,12.9304,12.9823,12.9304,12.9563,346300.0
2005-05-02 15:30:00,14.98,15.01,14.97,14.99,352300.0,12.9563,12.9823,12.9477,12.965,352300.0
2005-05-03 09:30:00,15.0,15.07,14.91,15.05,774400.0,12.9736,13.0341,12.8958,13.0168,774400.0
2005-05-03 10:00:00,15.05,15.06,14.92,15.02,164800.0,13.0168,13.0255,12.9044,12.9909,164800.0
2005-05-03 10:30:00,15.02,15.04,14.95,14.97,423500.0,12.9909,13.0082,12.9304,12.9477,423500.0
2005-05-03 11:00:00,14.97,15.0,14.95,14.97,139300.0,12.9477,12.9736,12.9304,12.9477,139300.0
2005-05-03 11:30:00,14.97,14.99,14.95,14.99,94600.0,12.9477,12.965,12.9304,12.965,94600.0
2005-05-03 12:00:00,14.98,15.0,14.95,14.99,204500.0,12.9563,12.9736,12.9304,12.965,204500.0
2005-05-03 12:30:00,14.99,15.0,14.97,14.99,119200.0,12.965,12.9736,12.9477,12.965,119200.0
2005-05-03 13:00:00,14.99,15.01,14.98,14.99,142400.0,12.965,12.9823,12.9563,12.965,142400.0
2005-05-03 13:30:00,14.98,15.02,14.96,15.0,213100.0,12.9563,12.9909,12.939,12.9736,213100.0
2005-05-03 14:00:00,15.0,15.01,14.93,14.99,339400.0,12.9736,12.9823,12.9131,12.965,339400.0
2005-05-03 14:30:00,15.0,15.05,14.99,15.02,409000.0,12.9736,13.0168,12.965,12.9909,409000.0
2005-05-03 15:00:00,15.02,15.03,14.97,15.0,457100.0,12.9909,12.9995,12.9477,12.9736,457100.0
2005-05-03 15:30:00,15.0,15.0,14.98,15.0,323600.0,12.9736,12.9736,12.9563,12.9736,323600.0
2005-05-04 09:30:00,15.0,15.03,14.99,15.01,548900.0,12.9736,12.9995,12.965,12.9823,548900.0
2005-05-04 10:00:00,15.01,15.03,14.97,15.02,572800.0,12.9823,12.9995,12.9477,12.9909,572800.0
2005-05-04 10:30:00,15.01,15.22,15.01,15.11,592400.0,12.9823,13.1639,12.9823,13.0687,592400.0
2005-05-04 11:00:00,15.11,15.22,15.1,15.18,670400.0,13.0687,13.1639,13.0601,13.1293,670400.0
2005-05-04 11:30:00,15.18,15.24,15.13,15.14,298200.0,13.1293,13.1812,13.086,13.0947,298200.0
2005-05-04 12:00:00,15.14,15.19,15.14,15.19,343700.0,13.0947,13.1379,13.0947,13.1379,343700.0
2005-05-04 12:30:00,15.19,15.25,15.19,15.25,256500.0,13.1379,13.1898,13.1379,13.1898,256500.0
2005-05-04 13:00:00,15.25,15.26,15.2,15.24,449000.0,13.1898,13.1985,13.1466,13.1812,449000.0
2005-05-04 13:30:00,15.24,15.34,15.22,15.27,339900.0,13.1812,13.2677,13.1639,13.2071,339900.0
2005-05-04 14:00:00,15.28,15.33,15.27,15.3,282400.0,13.2158,13.259,13.2071,13.2331,282400.0
2005-05-04 14:30:00,15.3,15.35,15.29,15.34,288500.0,13.2331,13.2763,13.2244,13.2677,288500.0
2005-05-04 15:00:00,15.34,15.39,15.31,15.39,487400.0,13.2677,13.3109,13.2417,13.3109,487400.0
2005-05-04 15:30:00,15.39,15.5,15.39,15.47,1023600.0,13.3109,13.4061,13.3109,13.3801,1023600.0
2005-05-05 09:30:00,15.31,15.38,15.3,15.32,396000.0,13.2417,13.3023,13.2331,13.2504,396000.0
2005-05-05 10:00:00,15.32,15.34,15.22,15.26,1053800.0,13.2504,13.2677,13.1639,13.1985,1053800.0
2005-05-05 10:30:00,15.26,15.33,15.24,15.3,250400.0,13.1985,13.259,13.1812,13.2331,250400.0
2005-05-05 11:00:00,15.31,15.36,15.3,15.32,326100.0,13.2417,13.285,13.2331,13.2504,326100.0
2005-05-05 11:30:00,15.32,15.4,15.31,15.36,154700.0,13.2504,13.3196,13.2417,13.285,154700.0
2005-05-05 12:00:00,15.36,15.4,15.36,15.39,86000.0,13.285,13.3196,13.285,13.3109,86000.0
2005-05-05 12:30:00,15.39,15.4,15.27,15.31,208600.0,13.3109,13.3196,13.2071,13.2417,208600.0
2005-05-05 13:00:00,15.31,15.33,15.25,15.29,291800.0,13.2417,13.259,13.1898,13.2244,291800.0
2005-05-05 13:30:00,15.29,15.37,15.27,15.27,146900.0,13.2244,13.2936,13.2071,13.2071,146900.0
2005-05-05 14:00:00,15.28,15.31,15.25,15.25,126000.0,13.2158,13.2417,13.1898,13.1898,126000.0
2005-05-05 14:30:00,15.25,15.3,15.24,15.27,245300.0,13.1898,13.2331,13.1812,13.2071,245300.0
2005-05-05 15:00:00,15.27,15.32,15.27,15.29,168700.0,13.2071,13.2504,13.2071,13.2244,168700.0
2005-05-05 15:30:00,15.29,15.35,15.28,15.33,281500.0,13.2244,13.2763,13.2158,13.259,281500.0
2005-05-06 09:30:00,15.34,15.48,15.34,15.39,290100.0,13.2677,13.3888,13.2677,13.3109,290100.0
2005-05-06 10:00:00,15.4,15.42,15.27,15.29,307000.0,13.3196,13.3369,13.2071,13.2244,307000.0
2005-05-06 10:30:00,15.3,15.3,15.12,15.12,547300.0,13.2331,13.2331,13.0774,13.0774,547300.0
2005-05-06 11:00:00,15.12,15.38,15.11,15.19,369800.0,13.0774,13.3023,13.0687,13.1379,369800.0
2005-05-06 11:30:00,15.2,15.21,15.15,15.16,157100.0,13.1466,13.1552,13.1033,13.112,157100.0
2005-05-06 12:00:00,15.16,15.21,15.14,15.19,138200.0,13.112,13.1552,13.0947,13.1379,138200.0
2005-05-06 12:30:00,15.2,15.28,15.18,15.27,125700.0,13.1466,13.2158,13.1293,13.2071,125700.0
2005-05-06 13:00:00,15.27,15.28,15.22,15.24,114200.0,13.2071,13.2158,13.1639,13.1812,114200.0
2005-05-06 13:30:00,15.25,15.26,15.22,15.24,88300.0,13.1898,13.1985,13.1639,13.1812,88300.0
2005-05-06 14:00:00,15.24,15.31,15.24,15.24,172100.0,13.1812,13.2417,13.1812,13.1812,172100.0
2005-05-06 14:30:00,15.24,15.25,15.19,15.21,308100.0,13.1812,13.1898,13.1379,13.1552,308100.0
2005-05-06 15:00:00,15.2,15.28,15.2,15.25,161100.0,13.1466,13.2158,13.1466,13.1898,161100.0
2005-05-06 15:30:00,15.25,15.32,15.25,15.28,297400.0,13.1898,13.2504,13.1898,13.2158,297400.0
2005-05-09 09:30:00,15.22,15.23,15.19,15.21,877100.0,13.1639,13.1725,13.1379,13.1552,877100.0
2005-05-09 10:00:00,15.21,15.28,15.2,15.27,167900.0,13.1552,13.2158,13.1466,13.2071,167900.0
2005-05-09 10:30:00,15.28,15.29,15.23,15.26,103200.0,13.2158,13.2244,13.1725,13.1985,103200.0
2005-05-09 11:00:00,15.26,15.26,15.21,15.22,78900.0,13.1985,13.1985,13.1552,13.1639,78900.0
2005-05-09 11:30:00,15.22,15.27,15.2,15.26,100800.0,13.1639,13.2071,13.1466,13.1985,100800.0
2005-05-09 12:00:00,15.26,15.28,15.25,15.28,94400.0,13.1985,13.2158,13.1898,13.2158,94400.0
2005-05-09 12:30:00,15.29,15.34,15.28,15.3,86800.0,13.2244,13.2677,13.2158,13.2331,86800.0
2005-05-09 13:00:00,15.29,15.32,15.27,15.32,120700.0,13.2244,13.2504,13.2071,13.2504,120700.0
2005-05-09 13:30:00,15.31,15.34,15.3,15.33,104500.0,13.2417,13.2677,13.2331,13.259,104500.0
2005-05-09 14:00:00,15.33,15.34,15.3,15.31,215400.0,13.259,13.2677,13.2331,13.2417,215400.0
2005-05-09 14:30:00,15.31,15.35,15.29,15.35,190100.0,13.2417,13.2763,13.2244,13.2763,190100.0
2005-05-09 15:00:00,15.34,15.35,15.3,15.33,191000.0,13.2677,13.2763,13.2331,13.259,191000.0
2005-05-09 15:30:00,15.33,15.36,15.31,15.35,340700.0,13.259,13.285,13.2417,13.2763,340700.0
2005-05-10 09:30:00,15.23,15.25,15.18,15.2,705900.0,13.1725,13.1898,13.1293,13.1466,705900.0
2005-05-10 10:00:00,15.21,15.21,15.1,15.13,523000.0,13.1552,13.1552,13.0601,13.086,523000.0
2005-05-10 10:30:00,15.13,15.18,15.07,15.08,138600.0,13.086,13.1293,13.0341,13.0428,138600.0
2005-05-10 11:00:00,15.08,15.11,15.07,15.08,353200.0,13.0428,13.0687,13.0341,13.0428,353200.0
2005-05-10 11:30:00,15.07,15.11,15.06,15.09,113700.0,13.0341,13.0687,13.0255,13.0514,113700.0
2005-05-10 12:00:00,15.09,15.12,15.07,15.09,135200.0,13.0514,13.0774,13.0341,13.0514,135200.0
2005-05-10 12:30:00,15.09,15.11,15.07,15.09,184700.0,13.0514,13.0687,13.0341,13.0514,184700.0
2005-05-10 13:00:00,15.09,15.12,15.06,15.12,79500.0,13.0514,13.0774,13.0255,13.0774,79500.0
2005-05-10 13:30:00,15.12,15.16,15.07,15.15,112800.0,13.0774,13.112,13.0341,13.1033,112800.0
2005-05-10 14:00:00,15.16,15.16,15.11,15.14,106300.0,13.112,13.112,13.0687,13.0947,106300.0
2005-05-10 14:30:00,15.14,15.15,15.02,15.06,1035600.0,13.0947,13.1033,12.9909,13.0255,1035600.0
2005-05-10 15:00:00,15.05,15.06,14.97,14.98,263400.0,13.0168,13.0255,12.9477,12.9563,263400.0
2005-05-10 15:30:00,14.97,15.0,14.95,14.95,619400.0,12.9477,12.9736,12.9304,12.9304,619400.0
2005-05-11 09:30:00,14.95,14.99,14.05,14.97,362900.0,12.9304,12.965,12.1519,12.9477,362900.0
2005-05-11 10:00:00,14.97,14.98,14.84,14.84,987900.0,12.9477,12.9563,12.8352,12.8352,987900.0
2005-05-11 10:30:00,14.85,14.85,14.56,14.56,623200.0,12.8439,12.8439,12.593,12.593,623200.0
2005-05-11 11:00:00,14.56,14.61,14.56,14.59,427800.0,12.593,12.6363,12.593,12.619,427800.0
2005-05-11 11:30:00,14.59,14.61,14.58,14.59,231100.0,12.619,12.6363,12.6103,12.619,231100.0
2005-05-11 12:00:00,14.59,14.59,14.51,14.58,505200.0,12.619,12.619,12.5498,12.6103,505200.0
2005-05-11 12:30:00,14.59,14.6,14.56,14.58,246400.0,12.619,12.6276,12.593,12.6103,246400.0
2005-05-11 13:00:00,14.58,14.73,14.58,14.73,558300.0,12.6103,12.7401,12.6103,12.7401,558300.0
2005-05-11 13:30:00,14.73,14.74,14.69,14.72,138700.0,12.7401,12.7487,12.7055,12.7314,138700.0
2005-05-11 14:00:00,14.72,14.9,14.72,14.88,285800.0,12.7314,12.8871,12.7314,12.8698,285800.0
2005-05-11 14:30:00,14.89,14.94,14.85,14.87,251200.0,12.8785,12.9217,12.8439,12.8612,251200.0
2005-05-11 15:00:00,14.87,14.88,14.8,14.87,352200.0,12.8612,12.8698,12.8006,12.8612,352200.0
2005-05-11 15:30:00,14.86,14.92,14.86,14.9,321900.0,12.8525,12.9044,12.8525,12.8871,321900.0
2005-05-12 09:30:00,14.88,14.98,14.82,14.87,444900.0,12.8698,12.9563,12.8179,12.8612,444900.0
2005-05-12 10:00:00,14.87,14.99,14.85,14.87,258700.0,12.8612,12.965,12.8439,12.8612,258700.0
2005-05-12 10:30:00,14.87,14.95,14.8,14.86,271300.0,12.8612,12.9304,12.8006,12.8525,271300.0
2005-05-12 11:00:00,14.86,14.86,14.81,14.82,241400.0,12.8525,12.8525,12.8093,12.8179,241400.0
2005-05-12 11:30:00,14.82,14.85,14.76,14.8,330000.0,12.8179,12.8439,12.766,12.8006,330000.0
2005-05-12 12:00:00,14.79,14.8,14.76,14.78,260700.0,12.792,12.8006,12.766,12.7833,260700.0
2005-05-12 12:30:00,14.77,14.77,14.74,14.77,336300.0,12.7747,12.7747,12.7487,12.7747,336300.0
2005-05-12 13:00:00,14.77,14.8,14.73,14.73,345500.0,12.7747,12.8006,12.7401,12.7401,345500.0
2005-05-12 13:30:00,14.73,14.84,14.61,14.62,367900.0,12.7401,12.8352,12.6363,12.6449,367900.0
2005-05-12 14:00:00,14.62,14.63,14.56,14.59,669000.0,12.6449,12.6536,12.593,12.619,669000.0
2005-05-12 14:30:00,14.58,14.63,14.58,14.58,813000.0,12.6103,12.6536,12.6103,12.6103,813000.0
2005-05-12 15:00:00,14.59,14.6,14.53,14.55,446100.0,12.619,12.6276,12.5671,12.5844,446100.0
2005-05-12 15:30:00,14.55,14.58,14.51,14.54,717000.0,12.5844,12.6103,12.5498,12.5757,717000.0
2005-05-13 09:30:00,14.67,14.69,14.6,14.65,465400.0,12.6882,12.7055,12.6276,12.6709,465400.0
2005-05-13 10:00:00,14.64,14.66,14.62,14.65,317200.0,12.6622,12.6795,12.6449,12.6709,317200.0
2005-05-13 10:30:00,14.64,14.71,14.64,14.68,283300.0,12.6622,12.7228,12.6622,12.6968,283300.0
2005-05-13 11:00:00,14.69,14.7,14.66,14.7,261500.0,12.7055,12.7141,12.6795,12.7141,261500.0
2005-05-13 11:30:00,14.7,14.76,14.69,14.76,307900.0,12.7141,12.766,12.7055,12.766,307900.0
2005-05-13 12:00:00,14.75,14.84,14.75,14.8,271800.0,12.7574,12.8352,12.7574,12.8006,271800.0
2005-05-13 12:30:00,14.8,14.89,14.78,14.89,270500.0,12.8006,12.8785,12.7833,12.8785,270500.0
2005-05-13 13:00:00,14.89,14.99,14.89,14.95,462700.0,12.8785,12.965,12.8785,12.9304,462700.0
2005-05-13 13:30:00,14.94,14.98,14.86,14.97,545800.0,12.9217,12.9563,12.8525,12.9477,545800.0
2005-05-13 14:00:00,14.97,14.97,14.89,14.9,562900.0,12.9477,12.9477,12.8785,12.8871,562900.0
2005-05-13 14:30:00,14.91,14.91,14.86,14.89,722400.0,12.8958,12.8958,12.8525,12.8785,722400.0
2005-05-13 15:00:00,14.9,14.93,14.88,14.9,718600.0,12.8871,12.9131,12.8698,12.8871,718600.0
2005-05-13 15:30:00,14.9,14.92,14.82,14.85,596700.0,12.8871,12.9044,12.8179,12.8439,596700.0
2005-05-16 09:30:00,14.87,14.98,14.87,14.95,532700.0,12.8612,12.9563,12.8612,12.9304,532700.0
2005-05-16 10:00:00,14.95,15.0,14.94,14.99,245900.0,12.9304,12.9736,12.9217,12.965,245900.0
2005-05-16 10:30:00,14.98,15.0,14.95,15.0,253200.0,12.9563,12.9736,12.9304,12.9736,253200.0
2005-05-16 11:00:00,15.0,15.0,14.97,14.98,145800.0,12.9736,12.9736,12.9477,12.9563,145800.0
2005-05-16 11:30:00,14.98,15.0,14.95,14.97,236500.0,12.9563,12.9736,12.9304,12.9477,236500.0
2005-05-16 12:00:00,14.96,15.0,14.96,14.97,148600.0,12.939,12.9736,12.939,12.9477,148600.0
2005-05-16 12:30:00,14.98,14.98,14.96,14.98,101000.0,12.9563,12.9563,12.939,12.9563,101000.0
2005-05-16 13:00:00,14.98,14.99,14.97,14.99,46600.0,12.9563,12.965,12.9477,12.965,46600.0
2005-05-16 13:30:00,14.99,15.05,14.95,15.05,468900.0,12.965,13.0168,12.9304,13.0168,468900.0
2005-05-16 14:00:00,15.07,15.07,15.02,15.04,178900.0,13.0341,13.0341,12.9909,13.0082,178900.0
2005-05-16 14:30:00,15.04,15.06,15.02,15.05,117500.0,13.0082,13.0255,12.9909,13.0168,117500.0
2005-05-16 15:00:00,15.04,15.12,15.04,15.09,252400.0,13.0082,13.0774,13.0082,13.0514,252400.0
2005-05-16 15:30:00,15.09,15.09,14.99,15.02,364700.0,13.0514,13.0514,12.965,12.9909,364700.0
2005-05-17 09:30:00,14.95,15.01,14.93,14.97,529100.0,12.9304,12.9823,12.9131,12.9477,529100.0
2005-05-17 10:00:00,14.98,15.02,14.97,14.98,356100.0,12.9563,12.9909,12.9477,12.9563,356100.0
2005-05-17 10:30:00,14.98,15.06,14.98,15.03,973600.0,12.9563,13.0255,12.9563,12.9995,973600.0
2005-05-17 11:00:00,15.03,15.06,15.01,15.04,129600.0,12.9995,13.0255,12.9823,13.0082,129600.0
2005-05-17 11:30:00,15.04,15.08,15.02,15.05,236400.0,13.0082,13.0428,12.9909,13.0168,236400.0
2005-05-17 12:00:00,15.05,15.06,15.0,15.04,384300.0,13.0168,13.0255,12.9736,13.0082,384300.0
2005-05-17 12:30:00,15.05,15.09,15.03,15.09,203500.0,13.0168,13.0514,12.9995,13.0514,203500.0
2005-05-17 13:00:00,15.09,15.1,15.02,15.02,532100.0,13.0514,13.0601,12.9909,12.9909,532100.0
2005-05-17 13:30:00,15.02,15.04,14.99,15.0,99800.0,12.9909,13.0082,12.965,12.9736,99800.0
2005-05-17 14:00:00,15.0,15.01,14.99,15.0,362100.0,12.9736,12.9823,12.965,12.9736,362100.0
2005-05-17 14:30:00,15.0,15.02,14.99,15.0,341500.0,12.9736,12.9909,12.965,12.9736,341500.0
2005-05-17 15:00:00,14.99,15.0,14.97,15.0,235700.0,12.965,12.9736,12.9477,12.9736,235700.0
2005-05-17 15:30:00,15.0,15.0,14.99,15.0,311700.0,12.9736,12.9736,12.965,12.9736,311700.0
2005-05-18 09:30:00,15.25,15.27,15.06,15.06,473500.0,13.1898,13.2071,13.0255,13.0255,473500.0
2005-05-18 10:00:00,15.06,15.13,15.0,15.04,1043600.0,13.0255,13.086,12.9736,13.0082,1043600.0
2005-05-18 10:30:00,15.05,15.14,15.02,15.05,803700.0,13.0168,13.0947,12.9909,13.0168,803700.0
2005-05-18 11:00:00,15.05,15.06,15.01,15.01,420700.0,13.0168,13.0255,12.9823,12.9823,420700.0
2005-05-18 11:30:00,15.02,15.03,14.93,14.97,340000.0,12.9909,12.9995,12.9131,12.9477,340000.0
2005-05-18 12:00:00,14.96,15.03,14.96,14.98,551800.0,12.939,12.9995,12.939,12.9563,551800.0
2005-05-18 12:30:00,14.98,15.01,14.95,15.0,194600.0,12.9563,12.9823,12.9304,12.9736,194600.0
2005-05-18 13:00:00,15.0,15.05,14.94,15.05,571800.0,12.9736,13.0168,12.9217,13.0168,571800.0
2005-05-18 13:30:00,15.05,15.05,14.96,14.98,218000.0,13.0168,13.0168,12.939,12.9563,218000.0
2005-05-18 14:00:00,14.99,15.04,14.98,15.02,316700.0,12.965,13.0082,12.9563,12.9909,316700.0
2005-05-18 14:30:00,15.03,15.03,14.98,14.98,265600.0,12.9995,12.9995,12.9563,12.9563,265600.0
2005-05-18 15:00:00,14.98,15.08,14.98,15.07,544800.0,12.9563,13.0428,12.9563,13.0341,544800.0
2005-05-18 15:30:00,15.06,15.07,14.98,14.98,881400.0,13.0255,13.0341,12.9563,12.9563,881400.0
2005-05-19 09:30:00,14.84,14.85,14.67,14.68,534100.0,12.8352,12.8439,12.6882,12.6968,534100.0
2005-05-19 10:00:00,14.68,14.73,14.64,14.73,504800.0,12.6968,12.7401,12.6622,12.7401,504800.0
2005-05-19 10:30:00,14.73,14.76,14.72,14.75,385600.0,12.7401,12.766,12.7314,12.7574,385600.0
2005-05-19 11:00:00,14.76,14.8,14.71,14.77,387000.0,12.766,12.8006,12.7228,12.7747,387000.0
2005-05-19 11:30:00,14.77,14.83,14.75,14.82,219600.0,12.7747,12.8266,12.7574,12.8179,219600.0
2005-05-19 12:00:00,14.8,14.8,14.74,14.75,172800.0,12.8006,12.8006,12.7487,12.7574,172800.0
2005-05-19 12:30:00,14.75,14.78,14.75,14.77,121000.0,12.7574,12.7833,12.7574,12.7747,121000.0
2005-05-19 13:00:00,14.77,14.79,14.75,14.76,160700.0,12.7747,12.792,12.7574,12.766,160700.0
2005-05-19 13:30:00,14.75,14.75,14.66,14.68,243900.0,12.7574,12.7574,12.6795,12.6968,243900.0
2005-05-19 14:00:00,14.68,14.78,14.67,14.78,155300.0,12.6968,12.7833,12.6882,12.7833,155300.0
2005-05-19 14:30:00,14.77,14.8,14.72,14.79,228500.0,12.7747,12.8006,12.7314,12.792,228500.0
2005-05-19 15:00:00,14.78,14.82,14.77,14.8,291100.0,12.7833,12.8179,12.7747,12.8006,291100.0
2005-05-19 15:30:00,14.8,14.8,14.79,14.79,500900.0,12.8006,12.8006,12.792,12.792,500900.0
2005-05-20 09:30:00,15.04,15.1,14.95,14.99,1002100.0,13.0082,13.0601,12.9304,12.965,1002100.0
2005-05-20 10:00:00,14.98,15.0,14.95,14.99,299000.0,12.9563,12.9736,12.9304,12.965,299000.0
2005-05-20 10:30:00,14.99,15.0,14.89,14.95,284000.0,12.965,12.9736,12.8785,12.9304,284000.0
2005-05-20 11:00:00,14.96,15.02,14.92,14.99,699600.0,12.939,12.9909,12.9044,12.965,699600.0
2005-05-20 11:30:00,14.99,15.0,14.92,14.96,265400.0,12.965,12.9736,12.9044,12.939,265400.0
2005-05-20 12:00:00,14.95,14.95,14.92,14.95,135900.0,12.9304,12.9304,12.9044,12.9304,135900.0
2005-05-20 12:30:00,14.95,14.99,14.93,14.99,102700.0,12.9304,12.965,12.9131,12.965,102700.0
2005-05-20 13:00:00,14.99,15.0,14.97,15.0,129500.0,12.965,12.9736,12.9477,12.9736,129500.0
2005-05-20 13:30:00,15.0,15.0,14.98,15.0,87400.0,12.9736,12.9736,12.9563,12.9736,87400.0
2005-05-20 14:00:00,15.0,15.0,14.98,15.0,125900.0,12.9736,12.9736,12.9563,12.9736,125900.0
2005-05-20 14:30:00,15.0,15.03,14.99,15.02,175800.0,12.9736,12.9995,12.965,12.9909,175800.0
2005-05-20 15:00:00,15.02,15.02,14.97,15.0,153000.0,12.9909,12.9909,12.9477,12.9736,153000.0
2005-05-20 15:30:00,15.01,15.01,14.92,14.93,412000.0,12.9823,12.9823,12.9044,12.9131,412000.0
2005-05-23 09:30:00,14.87,14.98,14.86,14.95,229200.0,12.8612,12.9563,12.8525,12.9304,229200.0
2005-05-23 10:00:00,14.94,14.96,14.93,14.95,260600.0,12.9217,12.939,12.9131,12.9304,260600.0
2005-05-23 10:30:00,14.95,14.98,14.9,14.92,190600.0,12.9304,12.9563,12.8871,12.9044,190600.0
2005-05-23 11:00:00,14.92,14.92,14.87,14.88,205400.0,12.9044,12.9044,12.8612,12.8698,205400.0
2005-05-23 11:30:00,14.88,14.9,14.83,14.83,156600.0,12.8698,12.8871,12.8266,12.8266,156600.0
2005-05-23 12:00:00,14.83,14.85,14.83,14.84,165900.0,12.8266,12.8439,12.8266,12.8352,165900.0
2005-05-23 12:30:00,14.84,14.85,14.84,14.85,138100.0,12.8352,12.8439,12.8352,12.8439,138100.0
2005-05-23 13:00:00,14.85,14.85,14.84,14.84,148500.0,12.8439,12.8439,12.8352,12.8352,148500.0
2005-05-23 13:30:00,14.85,14.85,14.84,14.84,101300.0,12.8439,12.8439,12.8352,12.8352,101300.0
2005-05-23 14:00:00,14.85,14.87,14.84,14.85,234200.0,12.8439,12.8612,12.8352,12.8439,234200.0
2005-05-23 14:30:00,14.85,14.88,14.79,14.87,676000.0,12.8439,12.8698,12.792,12.8612,676000.0
2005-05-23 15:00:00,14.87,14.9,14.86,14.89,185900.0,12.8612,12.8871,12.8525,12.8785,185900.0
2005-05-23 15:30:00,14.89,14.93,14.88,14.92,374100.0,12.8785,12.9131,12.8698,12.9044,374100.0
2005-05-24 09:30:00,14.78,14.78,14.71,14.77,330400.0,12.7833,12.7833,12.7228,12.7747,330400.0
2005-05-24 10:00:00,14.77,14.78,14.73,14.75,119400.0,12.7747,12.7833,12.7401,12.7574,119400.0
2005-05-24 10:30:00,14.74,14.75,14.73,14.74,79000.0,12.7487,12.7574,12.7401,12.7487,79000.0
2005-05-24 11:00:00,14.74,14.75,14.74,14.75,104200.0,12.7487,12.7574,12.7487,12.7574,104200.0
2005-05-24 11:30:00,14.75,14.75,14.65,14.65,283400.0,12.7574,12.7574,12.6709,12.6709,283400.0
2005-05-24 12:00:00,14.65,14.69,14.64,14.65,217300.0,12.6709,12.7055,12.6622,12.6709,217300.0
2005-05-24 12:30:00,14.66,14.66,14.63,14.65,84700.0,12.6795,12.6795,12.6536,12.6709,84700.0
2005-05-24 13:00:00,14.65,14.65,14.64,14.64,136300.0,12.6709,12.6709,12.6622,12.6622,136300.0
2005-05-24 13:30:00,14.65,14.69,14.64,14.67,123000.0,12.6709,12.7055,12.6622,12.6882,123000.0
2005-05-24 14:00:00,14.67,14.7,14.66,14.67,312100.0,12.6882,12.7141,12.6795,12.6882,312100.0
2005-05-24 14:30:00,14.67,14.69,14.66,14.68,99700.0,12.6882,12.7055,12.6795,12.6968,99700.0
2005-05-24 15:00:00,14.68,14.7,14.66,14.68,191800.0,12.6968,12.7141,12.6795,12.6968,191800.0
2005-05-24 15:30:00,14.68,14.7,14.68,14.7,233500.0,12.6968,12.7141,12.6968,12.7141,233500.0
2005-05-25 09:30:00,14.61,14.68,14.6,14.67,295200.0,12.6363,12.6968,12.6276,12.6882,295200.0
2005-05-25 10:00:00,14.67,14.68,14.59,14.6,358700.0,12.6882,12.6968,12.619,12.6276,358700.0
2005-05-25 10:30:00,14.6,14.6,14.55,14.58,424000.0,12.6276,12.6276,12.5844,12.6103,424000.0
2005-05-25 11:00:00,14.57,14.58,14.55,14.56,238300.0,12.6017,12.6103,12.5844,12.593,238300.0
2005-05-25 11:30:00,14.55,14.57,14.51,14.56,334800.0,12.5844,12.6017,12.5498,12.593,334800.0
2005-05-25 12:00:00,14.56,14.57,14.48,14.52,262300.0,12.593,12.6017,12.5238,12.5584,262300.0
2005-05-25 12:30:00,14.53,14.53,14.49,14.5,99500.0,12.5671,12.5671,12.5325,12.5411,99500.0
2005-05-25 13:00:00,14.5,14.5,14.41,14.41,219200.0,12.5411,12.5411,12.4633,12.4633,219200.0
2005-05-25 13:30:00,14.42,14.49,14.41,14.47,235400.0,12.472,12.5325,12.4633,12.5152,235400.0
2005-05-25 14:00:00,14.48,14.48,14.43,14.44,208500.0,12.5238,12.5238,12.4806,12.4893,208500.0
2005-05-25 14:30:00,14.44,14.49,14.36,14.43,547300.0,12.4893,12.5325,12.4201,12.4806,547300.0
2005-05-25 15:00:00,14.43,14.49,14.4,14.47,248400.0,12.4806,12.5325,12.4547,12.5152,248400.0
2005-05-25 15:30:00,14.48,14.54,14.47,14.51,641100.0,12.5238,12.5757,12.5152,12.5498,641100.0
2005-05-26 09:30:00,14.52,14.6,14.52,14.52,410400.0,12.5584,12.6276,12.5584,12.5584,410400.0
2005-05-26 10:00:00,14.51,14.55,14.46,14.54,289000.0,12.5498,12.5844,12.5066,12.5757,289000.0
2005-05-26 10:30:00,14.54,14.59,14.52,14.59,313700.0,12.5757,12.619,12.5584,12.619,313700.0
2005-05-26 11:00:00,14.59,14.59,14.56,14.58,100100.0,12.619,12.619,12.593,12.6103,100100.0
2005-05-26 11:30:00,14.58,14.59,14.55,14.59,93700.0,12.6103,12.619,12.5844,12.619,93700.0
2005-05-26 12:00:00,14.58,14.59,14.56,14.59,102500.0,12.6103,12.619,12.593,12.619,102500.0
2005-05-26 12:30:00,14.58,14.63,14.58,14.61,139100.0,12.6103,12.6536,12.6103,12.6363,139100.0
2005-05-26 13:00:00,14.61,14.61,14.57,14.59,195500.0,12.6363,12.6363,12.6017,12.619,195500.0
2005-05-26 13:30:00,14.59,14.6,14.57,14.6,144400.0,12.619,12.6276,12.6017,12.6276,144400.0
2005-05-26 14:00:00,14.6,14.65,14.59,14.64,335800.0,12.6276,12.6709,12.619,12.6622,335800.0
2005-05-26 14:30:00,14.64,14.66,14.62,14.66,259900.0,12.6622,12.6795,12.6449,12.6795,259900.0
2005-05-26 15:00:00,14.65,14.7,14.65,14.67,258900.0,12.6709,12.7141,12.6709,12.6882,258900.0
2005-05-26 15:30:00,14.67,14.69,14.63,14.67,518300.0,12.6882,12.7055,12.6536,12.6882,518300.0
2005-05-27 09:30:00,14.65,14.65,14.54,14.55,129100.0,12.6709,12.6709,12.5757,12.5844,129100.0
2005-05-27 10:00:00,14.54,14.58,14.51,14.56,114900.0,12.5757,12.6103,12.5498,12.593,114900.0
2005-05-27 10:30:00,14.54,14.66,14.53,14.6,80900.0,12.5757,12.6795,12.5671,12.6276,80900.0
2005-05-27 11:00:00,14.61,14.64,14.59,14.62,66900.0,12.6363,12.6622,12.619,12.6449,66900.0
2005-05-27 11:30:00,14.62,14.67,14.61,14.64,55300.0,12.6449,12.6882,12.6363,12.6622,55300.0
2005-05-27 12:00:00,14.63,14.65,14.6,14.6,35000.0,12.6536,12.6709,12.6276,12.6276,35000.0
2005-05-27 12:30:00,14.6,14.61,14.56,14.59,93900.0,12.6276,12.6363,12.593,12.619,93900.0
2005-05-27 13:00:00,14.59,14.61,14.57,14.57,91900.0,12.619,12.6363,12.6017,12.6017,91900.0
2005-05-27 13:30:00,14.56,14.6,14.56,14.57,42700.0,12.593,12.6276,12.593,12.6017,42700.0
2005-05-27 14:00:00,14.57,14.59,14.57,14.57,57300.0,12.6017,12.619,12.6017,12.6017,57300.0
2005-05-27 14:30:00,14.58,14.59,14.56,14.56,62100.0,12.6103,12.619,12.593,12.593,62100.0
2005-05-27 15:00:00,14.56,14.61,14.56,14.6,140200.0,12.593,12.6363,12.593,12.6276,140200.0
2005-05-27 15:30:00,14.6,14.62,14.58,14.62,189500.0,12.6276,12.6449,12.6103,12.6449,189500.0
2005-05-31 09:30:00,14.63,14.7,14.56,14.58,237100.0,12.6536,12.7141,12.593,12.6103,237100.0
2005-05-31 10:00:00,14.58,14.63,14.52,14.6,128600.0,12.6103,12.6536,12.5584,12.6276,128600.0
2005-05-31 10:30:00,14.59,14.64,14.59,14.61,391000.0,12.619,12.6622,12.619,12.6363,391000.0
2005-05-31 11:00:00,14.61,14.62,14.57,14.58,172800.0,12.6363,12.6449,12.6017,12.6103,172800.0
2005-05-31 11:30:00,14.58,14.61,14.56,14.6,229100.0,12.6103,12.6363,12.593,12.6276,229100.0
2005-05-31 12:00:00,14.61,14.61,14.56,14.59,80200.0,12.6363,12.6363,12.593,12.619,80200.0
2005-05-31 12:30:00,14.59,14.85,14.59,14.62,103800.0,12.619,12.8439,12.619,12.6449,103800.0
2005-05-31 13:00:00,14.61,14.63,14.57,14.58,88100.0,12.6363,12.6536,12.6017,12.6103,88100.0
2005-05-31 13:30:00,14.59,14.6,14.57,14.59,118500.0,12.619,12.6276,12.6017,12.619,118500.0
2005-05-31 14:00:00,14.59,14.61,14.57,14.61,67900.0,12.619,12.6363,12.6017,12.6363,67900.0
2005-05-31 14:30:00,14.61,14.64,14.58,14.59,144400.0,12.6363,12.6622,12.6103,12.619,144400.0
2005-05-31 15:00:00,14.6,14.65,14.59,14.61,255600.0,12.6276,12.6709,12.619,12.6363,255600.0
2005-05-31 15:30:00,14.6,14.62,14.54,14.54,481900.0,12.6276,12.6449,12.5757,12.5757,481900.0
2005-06-01 09:30:00,14.55,14.6,14.52,14.58,255900.0,12.5844,12.6276,12.5584,12.6103,255900.0
2005-06-01 10:00:00,14.58,14.67,14.57,14.66,285500.0,12.6103,12.6882,12.6017,12.6795,285500.0
2005-06-01 10:30:00,14.66,14.68,14.59,14.59,432300.0,12.6795,12.6968,12.619,12.619,432300.0
2005-06-01 11:00:00,14.6,14.65,14.58,14.63,200400.0,12.6276,12.6709,12.6103,12.6536,200400.0
2005-06-01 11:30:00,14.63,14.65,14.61,14.64,78200.0,12.6536,12.6709,12.6363,12.6622,78200.0
2005-06-01 12:00:00,14.63,14.66,14.6,14.63,209100.0,12.6536,12.6795,12.6276,12.6536,209100.0
2005-06-01 12:30:00,14.63,14.64,14.6,14.61,74600.0,12.6536,12.6622,12.6276,12.6363,74600.0
2005-06-01 13:00:00,14.61,14.64,14.6,14.62,99500.0,12.6363,12.6622,12.6276,12.6449,99500.0
2005-06-01 13:30:00,14.62,14.63,14.6,14.62,91200.0,12.6449,12.6536,12.6276,12.6449,91200.0
2005-06-01 14:00:00,14.63,14.63,14.52,14.55,258300.0,12.6536,12.6536,12.5584,12.5844,258300.0
2005-06-01 14:30:00,14.56,14.57,14.5,14.5,425100.0,12.593,12.6017,12.5411,12.5411,425100.0
2005-06-01 15:00:00,14.5,14.52,14.48,14.49,280900.0,12.5411,12.5584,12.5238,12.5325,280900.0
2005-06-01 15:30:00,14.48,14.52,14.48,14.52,189700.0,12.5238,12.5584,12.5238,12.5584,189700.0
2005-06-02 09:30:00,14.45,14.59,14.42,14.52,307600.0,12.4979,12.619,12.472,12.5584,307600.0
2005-06-02 10:00:00,14.52,14.52,14.41,14.49,232000.0,12.5584,12.5584,12.4633,12.5325,232000.0
2005-06-02 10:30:00,14.5,14.6,14.49,14.57,147800.0,12.5411,12.6276,12.5325,12.6017,147800.0
2005-06-02 11:00:00,14.57,14.6,14.53,14.58,138500.0,12.6017,12.6276,12.5671,12.6103,138500.0
2005-06-02 11:30:00,14.58,14.6,14.57,14.59,88400.0,12.6103,12.6276,12.6017,12.619,88400.0
2005-06-02 12:00:00,14.59,14.67,14.58,14.67,293700.0,12.619,12.6882,12.6103,12.6882,293700.0
2005-06-02 12:30:00,14.67,14.75,14.66,14.73,151800.0,12.6882,12.7574,12.6795,12.7401,151800.0
2005-06-02 13:00:00,14.73,14.73,14.69,14.72,194300.0,12.7401,12.7401,12.7055,12.7314,194300.0
2005-06-02 13:30:00,14.72,14.73,14.66,14.68,281200.0,12.7314,12.7401,12.6795,12.6968,281200.0
2005-06-02 14:00:00,14.69,14.71,14.68,14.69,128800.0,12.7055,12.7228,12.6968,12.7055,128800.0
2005-06-02 14:30:00,14.7,14.7,14.65,14.67,415600.0,12.7141,12.7141,12.6709,12.6882,415600.0
2005-06-02 15:00:00,14.66,14.68,14.66,14.68,294700.0,12.6795,12.6968,12.6795,12.6968,294700.0
2005-06-02 15:30:00,14.67,14.68,14.65,14.67,352000.0,12.6882,12.6968,12.6709,12.6882,352000.0
2005-06-03 09:30:00,14.68,14.68,14.62,14.64,346300.0,12.6968,12.6968,12.6449,12.6622,346300.0
2005-06-03 10:00:00,14.64,14.64,14.55,14.56,182000.0,12.6622,12.6622,12.5844,12.593,182000.0
2005-06-03 10:30:00,14.56,14.64,14.56,14.62,339300.0,12.593,12.6622,12.593,12.6449,339300.0
2005-06-03 11:00:00,14.63,14.63,14.58,14.58,218600.0,12.6536,12.6536,12.6103,12.6103,218600.0
2005-06-03 11:30:00,14.58,14.6,14.53,14.54,246100.0,12.6103,12.6276,12.5671,12.5757,246100.0
2005-06-03 12:00:00,14.55,14.56,14.51,14.51,197300.0,12.5844,12.593,12.5498,12.5498,197300.0
2005-06-03 12:30:00,14.51,14.54,14.5,14.51,69800.0,12.5498,12.5757,12.5411,12.5498,69800.0
2005-06-03 13:00:00,14.51,14.54,14.51,14.53,58200.0,12.5498,12.5757,12.5498,12.5671,58200.0
2005-06-03 13:30:00,14.53,14.58,14.52,14.57,165600.0,12.5671,12.6103,12.5584,12.6017,165600.0
2005-06-03 14:00:00,14.57,14.59,14.54,14.58,83100.0,12.6017,12.619,12.5757,12.6103,83100.0
2005-06-03 14:30:00,14.58,14.59,14.53,14.54,76100.0,12.6103,12.619,12.5671,12.5757,76100.0
2005-06-03 15:00:00,14.54,14.56,14.51,14.56,197000.0,12.5757,12.593,12.5498,12.593,197000.0
2005-06-03 15:30:00,14.55,14.61,14.55,14.59,160500.0,12.5844,12.6363,12.5844,12.619,160500.0
2005-06-06 09:30:00,14.54,14.64,14.52,14.54,101200.0,12.5757,12.6622,12.5584,12.5757,101200.0
2005-06-06 10:00:00,14.54,14.56,14.5,14.5,147000.0,12.5757,12.593,12.5411,12.5411,147000.0
2005-06-06 10:30:00,14.51,14.54,14.5,14.51,102300.0,12.5498,12.5757,12.5411,12.5498,102300.0
2005-06-06 11:00:00,14.5,14.52,14.5,14.51,85800.0,12.5411,12.5584,12.5411,12.5498,85800.0
2005-06-06 11:30:00,14.51,14.52,14.5,14.5,79500.0,12.5498,12.5584,12.5411,12.5411,79500.0
2005-06-06 12:00:00,14.5,14.53,14.5,14.51,69600.0,12.5411,12.5671,12.5411,12.5498,69600.0
2005-06-06 12:30:00,14.51,14.51,14.49,14.5,80500.0,12.5498,12.5498,12.5325,12.5411,80500.0
2005-06-06 13:00:00,14.5,14.54,14.5,14.52,87900.0,12.5411,12.5757,12.5411,12.5584,87900.0
2005-06-06 13:30:00,14.52,14.58,14.52,14.56,122800.0,12.5584,12.6103,12.5584,12.593,122800.0
2005-06-06 14:00:00,14.56,14.61,14.55,14.61,171100.0,12.593,12.6363,12.5844,12.6363,171100.0
2005-06-06 14:30:00,14.61,14.64,14.6,14.63,225700.0,12.6363,12.6622,12.6276,12.6536,225700.0
2005-06-06 15:00:00,14.62,14.64,14.62,14.63,110300.0,12.6449,12.6622,12.6449,12.6536,110300.0
2005-06-06 15:30:00,14.62,14.65,14.62,14.65,205600.0,12.6449,12.6709,12.6449,12.6709,205600.0
2005-06-07 09:30:00,14.61,14.69,14.6,14.69,287200.0,12.6402,12.7094,12.6315,12.7094,287200.0
2005-06-07 10:00:00,14.68,14.69,14.63,14.68,285900.0,12.7007,12.7094,12.6575,12.7007,285900.0
2005-06-07 10:30:00,14.68,14.76,14.67,14.73,348300.0,12.7007,12.77,12.6921,12.744,348300.0
2005-06-07 11:00:00,14.72,14.78,14.72,14.75,295800.0,12.7353,12.7873,12.7353,12.7613,295800.0
2005-06-07 11:30:00,14.75,14.9,14.72,14.9,636200.0,12.7613,12.8911,12.7353,12.8911,636200.0
2005-06-07 12:00:00,14.89,14.9,14.84,14.87,191600.0,12.8824,12.8911,12.8392,12.8651,191600.0
2005-06-07 12:30:00,14.87,14.92,14.86,14.91,233700.0,12.8651,12.9084,12.8565,12.8997,233700.0
2005-06-07 13:00:00,14.91,14.91,14.84,14.85,165600.0,12.8997,12.8997,12.8392,12.8478,165600.0
2005-06-07 13:30:00,14.85,14.87,14.83,14.84,161400.0,12.8478,12.8651,12.8305,12.8392,161400.0
2005-06-07 14:00:00,14.83,14.84,14.68,14.7,374300.0,12.8305,12.8392,12.7007,12.718,374300.0
2005-06-07 14:30:00,14.7,14.76,14.67,14.75,233500.0,12.718,12.77,12.6921,12.7613,233500.0
2005-06-07 15:00:00,14.73,14.75,14.65,14.65,250000.0,12.744,12.7613,12.6748,12.6748,250000.0
2005-06-07 15:30:00,14.65,14.68,14.59,14.62,261900.0,12.6748,12.7007,12.6229,12.6488,261900.0
2005-06-08 09:30:00,14.64,14.71,14.61,14.68,307800.0,12.6661,12.7267,12.6402,12.7007,307800.0
2005-06-08 10:00:00,14.66,14.69,14.65,14.66,261600.0,12.6834,12.7094,12.6748,12.6834,261600.0
2005-06-08 10:30:00,14.66,14.66,14.61,14.62,239300.0,12.6834,12.6834,12.6402,12.6488,239300.0
2005-06-08 11:00:00,14.62,14.62,14.57,14.57,240800.0,12.6488,12.6488,12.6056,12.6056,240800.0
2005-06-08 11:30:00,14.58,14.59,14.55,14.56,233900.0,12.6142,12.6229,12.5883,12.5969,233900.0
2005-06-08 12:00:00,14.55,14.56,14.52,14.53,187800.0,12.5883,12.5969,12.5623,12.571,187800.0
2005-06-08 12:30:00,14.53,14.59,14.51,14.54,191100.0,12.571,12.6229,12.5537,12.5796,191100.0
2005-06-08 13:00:00,14.54,14.56,14.52,14.53,299000.0,12.5796,12.5969,12.5623,12.571,299000.0
2005-06-08 13:30:00,14.53,14.57,14.51,14.54,266300.0,12.571,12.6056,12.5537,12.5796,266300.0
2005-06-08 14:00:00,14.53,14.54,14.5,14.52,114400.0,12.571,12.5796,12.545,12.5623,114400.0
2005-06-08 14:30:00,14.51,14.52,14.49,14.49,199900.0,12.5537,12.5623,12.5364,12.5364,199900.0
2005-06-08 15:00:00,14.49,14.51,14.47,14.48,165800.0,12.5364,12.5537,12.5191,12.5277,165800.0
2005-06-08 15:30:00,14.48,14.56,14.48,14.54,298500.0,12.5277,12.5969,12.5277,12.5796,298500.0
2005-06-09 09:30:00,14.48,14.51,14.47,14.5,141000.0,12.5277,12.5537,12.5191,12.545,141000.0
2005-06-09 10:00:00,14.48,14.53,14.42,14.42,141800.0,12.5277,12.571,12.4758,12.4758,141800.0
2005-06-09 10:30:00,14.43,14.45,14.4,14.41,142400.0,12.4844,12.5018,12.4585,12.4671,142400.0
2005-06-09 11:00:00,14.41,14.42,14.39,14.39,81700.0,12.4671,12.4758,12.4498,12.4498,81700.0
2005-06-09 11:30:00,14.39,14.4,14.38,14.39,111500.0,12.4498,12.4585,12.4412,12.4498,111500.0
2005-06-09 12:00:00,14.39,14.45,14.39,14.45,124800.0,12.4498,12.5018,12.4498,12.5018,124800.0
2005-06-09 12:30:00,14.45,14.45,14.41,14.42,77900.0,12.5018,12.5018,12.4671,12.4758,77900.0
2005-06-09 13:00:00,14.42,14.43,14.39,14.42,92700.0,12.4758,12.4844,12.4498,12.4758,92700.0
2005-06-09 13:30:00,14.42,14.42,14.39,14.4,74500.0,12.4758,12.4758,12.4498,12.4585,74500.0
2005-06-09 14:00:00,14.4,14.41,14.38,14.38,1351100.0,12.4585,12.4671,12.4412,12.4412,1351100.0
2005-06-09 14:30:00,14.39,14.4,14.36,14.38,770200.0,12.4498,12.4585,12.4239,12.4412,770200.0
2005-06-09 15:00:00,14.38,14.41,14.37,14.4,1210500.0,12.4412,12.4671,12.4325,12.4585,1210500.0
2005-06-09 15:30:00,14.4,14.44,14.38,14.43,473700.0,12.4585,12.4931,12.4412,12.4844,473700.0
2005-06-10 09:30:00,14.45,14.55,14.42,14.53,211800.0,12.5018,12.5883,12.4758,12.571,211800.0
2005-06-10 10:00:00,14.53,14.55,14.48,14.48,122600.0,12.571,12.5883,12.5277,12.5277,122600.0
2005-06-10 10:30:00,14.48,14.48,14.43,14.45,154700.0,12.5277,12.5277,12.4844,12.5018,154700.0
2005-06-10 11:00:00,14.45,14.46,14.43,14.44,98700.0,12.5018,12.5104,12.4844,12.4931,98700.0
2005-06-10 11:30:00,14.45,14.46,14.35,14.35,103900.0,12.5018,12.5104,12.4152,12.4152,103900.0
2005-06-10 12:00:00,14.35,14.36,14.32,14.34,108000.0,12.4152,12.4239,12.3893,12.4066,108000.0
2005-06-10 12:30:00,14.33,14.36,14.32,14.35,95100.0,12.3979,12.4239,12.3893,12.4152,95100.0
2005-06-10 13:00:00,14.36,14.41,14.35,14.39,67100.0,12.4239,12.4671,12.4152,12.4498,67100.0
2005-06-10 13:30:00,14.38,14.41,14.36,14.36,70300.0,12.4412,12.4671,12.4239,12.4239,70300.0
2005-06-10 14:00:00,14.37,14.39,14.34,14.35,54600.0,12.4325,12.4498,12.4066,12.4152,54600.0
2005-06-10 14:30:00,14.34,14.37,14.33,14.34,130600.0,12.4066,12.4325,12.3979,12.4066,130600.0
2005-06-10 15:00:00,14.35,14.39,14.34,14.37,163200.0,12.4152,12.4498,12.4066,12.4325,163200.0
2005-06-10 15:30:00,14.37,14.41,14.37,14.39,201600.0,12.4325,12.4671,12.4325,12.4498,201600.0
2005-06-13 09:30:00,14.36,14.43,14.36,14.38,174700.0,12.4239,12.4844,12.4239,12.4412,174700.0
2005-06-13 10:00:00,14.38,14.4,14.36,14.37,78200.0,12.4412,12.4585,12.4239,12.4325,78200.0
2005-06-13 10:30:00,14.38,14.41,14.37,14.41,134400.0,12.4412,12.4671,12.4325,12.4671,134400.0
2005-06-13 11:00:00,14.41,14.44,14.4,14.41,126800.0,12.4671,12.4931,12.4585,12.4671,126800.0
2005-06-13 11:30:00,14.41,14.42,14.39,14.41,74400.0,12.4671,12.4758,12.4498,12.4671,74400.0
2005-06-13 12:00:00,14.4,14.41,14.39,14.41,59300.0,12.4585,12.4671,12.4498,12.4671,59300.0
2005-06-13 12:30:00,14.41,14.45,14.4,14.45,118200.0,12.4671,12.5018,12.4585,12.5018,118200.0
2005-06-13 13:00:00,14.45,14.49,14.44,14.49,126700.0,12.5018,12.5364,12.4931,12.5364,126700.0
2005-06-13 13:30:00,14.49,14.49,14.41,14.43,84800.0,12.5364,12.5364,12.4671,12.4844,84800.0
2005-06-13 14:00:00,14.42,14.44,14.4,14.42,95800.0,12.4758,12.4931,12.4585,12.4758,95800.0
2005-06-13 14:30:00,14.41,14.45,14.4,14.43,81800.0,12.4671,12.5018,12.4585,12.4844,81800.0
2005-06-13 15:00:00,14.43,14.43,14.38,14.41,109900.0,12.4844,12.4844,12.4412,12.4671,109900.0
2005-06-13 15:30:00,14.41,14.42,14.39,14.41,133800.0,12.4671,12.4758,12.4498,12.4671,133800.0
2005-06-14 09:30:00,14.39,14.49,14.39,14.49,123800.0,12.4498,12.5364,12.4498,12.5364,123800.0
2005-06-14 10:00:00,14.49,14.49,14.4,14.4,105500.0,12.5364,12.5364,12.4585,12.4585,105500.0
2005-06-14 10:30:00,14.4,14.42,14.38,14.4,152200.0,12.4585,12.4758,12.4412,12.4585,152200.0
2005-06-14 11:00:00,14.39,14.4,14.37,14.37,74400.0,12.4498,12.4585,12.4325,12.4325,74400.0
2005-06-14 11:30:00,14.38,14.4,14.37,14.39,111200.0,12.4412,12.4585,12.4325,12.4498,111200.0
2005-06-14 12:00:00,14.39,14.4,14.36,14.37,72500.0,12.4498,12.4585,12.4239,12.4325,72500.0
2005-06-14 12:30:00,14.37,14.38,14.36,14.37,78800.0,12.4325,12.4412,12.4239,12.4325,78800.0
2005-06-14 13:00:00,14.38,14.38,14.36,14.36,128100.0,12.4412,12.4412,12.4239,12.4239,128100.0
2005-06-14 13:30:00,14.37,14.4,14.36,14.39,135100.0,12.4325,12.4585,12.4239,12.4498,135100.0
2005-06-14 14:00:00,14.39,14.39,14.36,14.37,129000.0,12.4498,12.4498,12.4239,12.4325,129000.0
2005-06-14 14:30:00,14.37,14.39,14.32,14.36,235100.0,12.4325,12.4498,12.3893,12.4239,235100.0
2005-06-14 15:00:00,14.35,14.37,14.34,14.34,142200.0,12.4152,12.4325,12.4066,12.4066,142200.0
2005-06-14 15:30:00,14.34,14.35,14.32,14.34,184700.0,12.4066,12.4152,12.3893,12.4066,184700.0
2005-06-15 09:30:00,14.33,14.39,14.33,14.35,164000.0,12.3979,12.4498,12.3979,12.4152,164000.0
2005-06-15 10:00:00,14.36,14.38,14.35,14.36,110100.0,12.4239,12.4412,12.4152,12.4239,110100.0
2005-06-15 10:30:00,14.35,14.36,14.27,14.29,221400.0,12.4152,12.4239,12.346,12.3633,221400.0
2005-06-15 11:00:00,14.28,14.3,14.23,14.25,163700.0,12.3547,12.372,12.3114,12.3287,163700.0
2005-06-15 11:30:00,14.26,14.27,14.22,14.24,127300.0,12.3374,12.346,12.3028,12.3201,127300.0
2005-06-15 12:00:00,14.24,14.27,14.23,14.23,54500.0,12.3201,12.346,12.3114,12.3114,54500.0
2005-06-15 12:30:00,14.23,14.25,14.23,14.23,68000.0,12.3114,12.3287,12.3114,12.3114,68000.0
2005-06-15 13:00:00,14.23,14.24,14.22,14.24,43200.0,12.3114,12.3201,12.3028,12.3201,43200.0
2005-06-15 13:30:00,14.24,14.25,14.21,14.24,117400.0,12.3201,12.3287,12.2941,12.3201,117400.0
2005-06-15 14:00:00,14.24,14.29,14.24,14.29,94100.0,12.3201,12.3633,12.3201,12.3633,94100.0
2005-06-15 14:30:00,14.29,14.3,14.27,14.27,82700.0,12.3633,12.372,12.346,12.346,82700.0
2005-06-15 15:00:00,14.27,14.28,14.21,14.24,228700.0,12.346,12.3547,12.2941,12.3201,228700.0
2005-06-15 15:30:00,14.24,14.27,14.22,14.25,303400.0,12.3201,12.346,12.3028,12.3287,303400.0
2005-06-16 09:30:00,14.26,14.32,14.25,14.28,101800.0,12.3374,12.3893,12.3287,12.3547,101800.0
2005-06-16 10:00:00,14.28,14.32,14.27,14.32,74400.0,12.3547,12.3893,12.346,12.3893,74400.0
2005-06-16 10:30:00,14.32,14.35,14.27,14.28,78700.0,12.3893,12.4152,12.346,12.3547,78700.0
2005-06-16 11:00:00,14.29,14.3,14.27,14.27,97600.0,12.3633,12.372,12.346,12.346,97600.0
2005-06-16 11:30:00,14.28,14.32,14.28,14.31,73900.0,12.3547,12.3893,12.3547,12.3806,73900.0
2005-06-16 12:00:00,14.31,14.32,14.27,14.31,65400.0,12.3806,12.3893,12.346,12.3806,65400.0
2005-06-16 12:30:00,14.3,14.34,14.3,14.32,84600.0,12.372,12.4066,12.372,12.3893,84600.0
2005-06-16 13:00:00,14.33,14.35,14.32,14.33,72800.0,12.3979,12.4152,12.3893,12.3979,72800.0
2005-06-16 13:30:00,14.34,14.35,14.33,14.35,47700.0,12.4066,12.4152,12.3979,12.4152,47700.0
2005-06-16 14:00:00,14.35,14.35,14.28,14.3,86200.0,12.4152,12.4152,12.3547,12.372,86200.0
2005-06-16 14:30:00,14.3,14.32,14.28,14.31,98100.0,12.372,12.3893,12.3547,12.3806,98100.0
2005-06-16 15:00:00,14.31,14.32,14.2,14.28,327500.0,12.3806,12.3893,12.2855,12.3547,327500.0
2005-06-16 15:30:00,14.28,14.3,14.27,14.28,192900.0,12.3547,12.372,12.346,12.3547,192900.0
2005-06-17 09:30:00,14.4,14.4,14.17,14.2,1328700.0,12.4585,12.4585,12.2595,12.2855,1328700.0
2005-06-17 10:00:00,14.2,14.21,14.15,14.2,167400.0,12.2855,12.2941,12.2422,12.2855,167400.0
2005-06-17 10:30:00,14.2,14.27,14.2,14.25,132700.0,12.2855,12.346,12.2855,12.3287,132700.0
2005-06-17 11:00:00,14.25,14.25,14.18,14.2,576600.0,12.3287,12.3287,12.2682,12.2855,576600.0
2005-06-17 11:30:00,14.19,14.22,14.15,14.19,243300.0,12.2768,12.3028,12.2422,12.2768,243300.0
2005-06-17 12:00:00,14.18,14.19,14.1,14.11,239900.0,12.2682,12.2768,12.1989,12.2076,239900.0
2005-06-17 12:30:00,14.12,14.12,14.05,14.07,195400.0,12.2162,12.2162,12.1557,12.173,195400.0
2005-06-17 13:00:00,14.08,14.09,14.03,14.04,210000.0,12.1816,12.1903,12.1384,12.147,210000.0
2005-06-17 13:30:00,14.03,14.08,14.03,14.07,120900.0,12.1384,12.1816,12.1384,12.173,120900.0
2005-06-17 14:00:00,14.07,14.09,14.03,14.05,214900.0,12.173,12.1903,12.1384,12.1557,214900.0
2005-06-17 14:30:00,14.05,14.08,14.02,14.03,200100.0,12.1557,12.1816,12.1297,12.1384,200100.0
2005-06-17 15:00:00,14.03,14.1,14.03,14.09,176100.0,12.1384,12.1989,12.1384,12.1903,176100.0
2005-06-17 15:30:00,14.1,14.13,14.08,14.11,260600.0,12.1989,12.2249,12.1816,12.2076,260600.0
2005-06-20 09:30:00,14.08,14.17,14.08,14.15,144800.0,12.1816,12.2595,12.1816,12.2422,144800.0
2005-06-20 10:00:00,14.16,14.18,14.15,14.17,107800.0,12.2509,12.2682,12.2422,12.2595,107800.0
2005-06-20 10:30:00,14.18,14.25,14.17,14.19,134300.0,12.2682,12.3287,12.2595,12.2768,134300.0
2005-06-20 11:00:00,14.19,14.23,14.09,14.1,236800.0,12.2768,12.3114,12.1903,12.1989,236800.0
2005-06-20 11:30:00,14.1,14.18,14.09,14.18,165700.0,12.1989,12.2682,12.1903,12.2682,165700.0
2005-06-20 12:00:00,14.18,14.22,14.17,14.21,132100.0,12.2682,12.3028,12.2595,12.2941,132100.0
2005-06-20 12:30:00,14.21,14.22,14.19,14.21,74400.0,12.2941,12.3028,12.2768,12.2941,74400.0
2005-06-20 13:00:00,14.22,14.22,14.18,14.19,83100.0,12.3028,12.3028,12.2682,12.2768,83100.0
2005-06-20 13:30:00,14.19,14.24,14.16,14.22,150700.0,12.2768,12.3201,12.2509,12.3028,150700.0
2005-06-20 14:00:00,14.22,14.29,14.22,14.28,148600.0,12.3028,12.3633,12.3028,12.3547,148600.0
2005-06-20 14:30:00,14.27,14.32,14.26,14.32,165900.0,12.346,12.3893,12.3374,12.3893,165900.0
2005-06-20 15:00:00,14.32,14.37,14.31,14.35,277600.0,12.3893,12.4325,12.3806,12.4152,277600.0
2005-06-20 15:30:00,14.34,14.35,14.29,14.32,431700.0,12.4066,12.4152,12.3633,12.3893,431700.0
2005-06-21 09:30:00,14.3,14.33,14.23,14.26,147500.0,12.372,12.3979,12.3114,12.3374,147500.0
2005-06-21 10:00:00,14.26,14.29,14.2,14.29,96200.0,12.3374,12.3633,12.2855,12.3633,96200.0
2005-06-21 10:30:00,14.3,14.36,14.27,14.32,75600.0,12.372,12.4239,12.346,12.3893,75600.0
2005-06-21 11:00:00,14.32,14.33,14.25,14.25,102300.0,12.3893,12.3979,12.3287,12.3287,102300.0
2005-06-21 11:30:00,14.25,14.36,14.24,14.3,118000.0,12.3287,12.4239,12.3201,12.372,118000.0
2005-06-21 12:00:00,14.3,14.34,14.3,14.32,70300.0,12.372,12.4066,12.372,12.3893,70300.0
2005-06-21 12:30:00,14.32,14.33,14.29,14.3,67700.0,12.3893,12.3979,12.3633,12.372,67700.0
2005-06-21 13:00:00,14.29,14.3,14.28,14.28,54700.0,12.3633,12.372,12.3547,12.3547,54700.0
2005-06-21 13:30:00,14.27,14.33,14.27,14.32,58100.0,12.346,12.3979,12.346,12.3893,58100.0
2005-06-21 14:00:00,14.31,14.35,14.3,14.33,100300.0,12.3806,12.4152,12.372,12.3979,100300.0
2005-06-21 14:30:00,14.33,14.39,14.32,14.38,224400.0,12.3979,12.4498,12.3893,12.4412,224400.0
2005-06-21 15:00:00,14.38,14.39,14.31,14.34,133200.0,12.4412,12.4498,12.3806,12.4066,133200.0
2005-06-21 15:30:00,14.34,14.38,14.34,14.35,200300.0,12.4066,12.4412,12.4066,12.4152,200300.0
2005-06-22 09:30:00,14.39,14.4,14.29,14.31,189000.0,12.4498,12.4585,12.3633,12.3806,189000.0
2005-06-22 10:00:00,14.3,14.35,14.28,14.31,345300.0,12.372,12.4152,12.3547,12.3806,345300.0
2005-06-22 10:30:00,14.31,14.39,14.3,14.35,284800.0,12.3806,12.4498,12.372,12.4152,284800.0
2005-06-22 11:00:00,14.3,14.4,14.3,14.38,122600.0,12.372,12.4585,12.372,12.4412,122600.0
2005-06-22 11:30:00,14.37,14.39,14.37,14.38,60000.0,12.4325,12.4498,12.4325,12.4412,60000.0
2005-06-22 12:00:00,14.38,14.39,14.36,14.36,52400.0,12.4412,12.4498,12.4239,12.4239,52400.0
2005-06-22 12:30:00,14.35,14.38,14.34,14.38,113000.0,12.4152,12.4412,12.4066,12.4412,113000.0
2005-06-22 13:00:00,14.38,14.42,14.37,14.38,79300.0,12.4412,12.4758,12.4325,12.4412,79300.0
2005-06-22 13:30:00,14.37,14.38,14.34,14.34,47600.0,12.4325,12.4412,12.4066,12.4066,47600.0
2005-06-22 14:00:00,14.34,14.38,14.33,14.36,180300.0,12.4066,12.4412,12.3979,12.4239,180300.0
2005-06-22 14:30:00,14.36,14.37,14.34,14.35,136500.0,12.4239,12.4325,12.4066,12.4152,136500.0
2005-06-22 15:00:00,14.36,14.37,14.35,14.36,156600.0,12.4239,12.4325,12.4152,12.4239,156600.0
2005-06-22 15:30:00,14.36,14.46,14.35,14.36,434900.0,12.4239,12.5104,12.4152,12.4239,434900.0
2005-06-23 09:30:00,14.3,14.35,14.28,14.29,415400.0,12.372,12.4152,12.3547,12.3633,415400.0
2005-06-23 10:00:00,14.28,14.29,14.22,14.27,1500100.0,12.3547,12.3633,12.3028,12.346,1500100.0
2005-06-23 10:30:00,14.27,14.27,14.1,14.11,264500.0,12.346,12.346,12.1989,12.2076,264500.0
2005-06-23 11:00:00,14.12,14.14,14.08,14.09,345000.0,12.2162,12.2335,12.1816,12.1903,345000.0
2005-06-23 11:30:00,14.09,14.11,14.07,14.07,272300.0,12.1903,12.2076,12.173,12.173,272300.0
2005-06-23 12:00:00,14.07,14.09,14.04,14.05,514300.0,12.173,12.1903,12.147,12.1557,514300.0
2005-06-23 12:30:00,14.05,14.11,14.04,14.08,379300.0,12.1557,12.2076,12.147,12.1816,379300.0
2005-06-23 13:00:00,14.07,14.08,14.05,14.07,290600.0,12.173,12.1816,12.1557,12.173,290600.0
2005-06-23 13:30:00,14.08,14.08,14.03,14.05,303300.0,12.1816,12.1816,12.1384,12.1557,303300.0
2005-06-23 14:00:00,14.05,14.05,13.99,13.99,715600.0,12.1557,12.1557,12.1038,12.1038,715600.0
2005-06-23 14:30:00,13.99,14.0,13.97,13.98,213400.0,12.1038,12.1124,12.0865,12.0951,213400.0
2005-06-23 15:00:00,13.97,13.98,13.81,13.83,1410000.0,12.0865,12.0951,11.948,11.9653,1410000.0
2005-06-23 15:30:00,13.83,13.84,13.81,13.81,1223200.0,11.9653,11.974,11.948,11.948,1223200.0
2005-06-24 09:30:00,13.85,13.85,13.75,13.78,784200.0,11.9826,11.9826,11.8961,11.9221,784200.0
2005-06-24 10:00:00,13.78,13.8,13.75,13.79,317500.0,11.9221,11.9394,11.8961,11.9307,317500.0
2005-06-24 10:30:00,13.78,13.84,13.78,13.8,221700.0,11.9221,11.974,11.9221,11.9394,221700.0
2005-06-24 11:00:00,13.8,13.83,13.79,13.8,837700.0,11.9394,11.9653,11.9307,11.9394,837700.0
2005-06-24 11:30:00,13.8,13.8,13.67,13.71,883400.0,11.9394,11.9394,11.8269,11.8615,883400.0
2005-06-24 12:00:00,13.7,13.74,13.7,13.71,204200.0,11.8529,11.8875,11.8529,11.8615,204200.0
2005-06-24 12:30:00,13.71,13.74,13.7,13.71,203900.0,11.8615,11.8875,11.8529,11.8615,203900.0
2005-06-24 13:00:00,13.7,13.72,13.65,13.66,357400.0,11.8529,11.8702,11.8096,11.8183,357400.0
2005-06-24 13:30:00,13.65,13.66,13.57,13.6,709500.0,11.8096,11.8183,11.7404,11.7664,709500.0
2005-06-24 14:00:00,13.6,13.62,13.57,13.59,398600.0,11.7664,11.7837,11.7404,11.7577,398600.0
2005-06-24 14:30:00,13.59,13.71,13.56,13.67,613900.0,11.7577,11.8615,11.7317,11.8269,613900.0
2005-06-24 15:00:00,13.68,13.75,13.63,13.74,892700.0,11.8356,11.8961,11.7923,11.8875,892700.0
2005-06-24 15:30:00,13.74,13.87,13.68,13.87,1360700.0,11.8875,12.0,11.8356,12.0,1360700.0
2005-06-27 09:30:00,13.79,13.85,13.58,13.63,557800.0,11.9307,11.9826,11.7491,11.7923,557800.0
2005-06-27 10:00:00,13.63,13.67,13.58,13.67,409300.0,11.7923,11.8269,11.7491,11.8269,409300.0
2005-06-27 10:30:00,13.67,13.73,13.65,13.7,272300.0,11.8269,11.8788,11.8096,11.8529,272300.0
2005-06-27 11:00:00,13.69,13.71,13.65,13.71,260500.0,11.8442,11.8615,11.8096,11.8615,260500.0
2005-06-27 11:30:00,13.71,13.77,13.69,13.76,229500.0,11.8615,11.9134,11.8442,11.9048,229500.0
2005-06-27 12:00:00,13.76,13.8,13.75,13.76,170800.0,11.9048,11.9394,11.8961,11.9048,170800.0
2005-06-27 12:30:00,13.77,13.89,13.75,13.8,422900.0,11.9134,12.0173,11.8961,11.9394,422900.0
2005-06-27 13:00:00,13.8,13.82,13.78,13.8,202500.0,11.9394,11.9567,11.9221,11.9394,202500.0
2005-06-27 13:30:00,13.8,13.82,13.78,13.78,286900.0,11.9394,11.9567,11.9221,11.9221,286900.0
2005-06-27 14:00:00,13.79,13.83,13.78,13.8,252900.0,11.9307,11.9653,11.9221,11.9394,252900.0
2005-06-27 14:30:00,13.8,13.81,13.76,13.77,220900.0,11.9394,11.948,11.9048,11.9134,220900.0
2005-06-27 15:00:00,13.77,13.81,13.76,13.8,396300.0,11.9134,11.948,11.9048,11.9394,396300.0
2005-06-27 15:30:00,13.8,13.81,13.76,13.77,385600.0,11.9394,11.948,11.9048,11.9134,385600.0
2005-06-28 09:30:00,13.81,13.89,13.8,13.86,302100.0,11.948,12.0173,11.9394,11.9913,302100.0
2005-06-28 10:00:00,13.88,13.89,13.81,13.89,265600.0,12.0086,12.0173,11.948,12.0173,265600.0
2005-06-28 10:30:00,13.89,13.94,13.89,13.9,175100.0,12.0173,12.0605,12.0173,12.0259,175100.0
2005-06-28 11:00:00,13.91,13.99,13.91,13.98,226400.0,12.0346,12.1038,12.0346,12.0951,226400.0
2005-06-28 11:30:00,13.99,13.99,13.95,13.96,97000.0,12.1038,12.1038,12.0692,12.0778,97000.0
2005-06-28 12:00:00,13.97,13.99,13.96,13.97,90900.0,12.0865,12.1038,12.0778,12.0865,90900.0
2005-06-28 12:30:00,13.97,13.98,13.92,13.94,83400.0,12.0865,12.0951,12.0432,12.0605,83400.0
2005-06-28 13:00:00,13.94,14.05,13.92,14.05,199500.0,12.0605,12.1557,12.0432,12.1557,199500.0
2005-06-28 13:30:00,14.04,14.05,14.02,14.03,96600.0,12.147,12.1557,12.1297,12.1384,96600.0
2005-06-28 14:00:00,14.04,14.05,13.97,13.97,123600.0,12.147,12.1557,12.0865,12.0865,123600.0
2005-06-28 14:30:00,13.98,14.04,13.96,14.03,180400.0,12.0951,12.147,12.0778,12.1384,180400.0
2005-06-28 15:00:00,14.02,14.07,14.01,14.04,144400.0,12.1297,12.173,12.1211,12.147,144400.0
2005-06-28 15:30:00,14.04,14.06,14.03,14.05,455600.0,12.147,12.1643,12.1384,12.1557,455600.0
2005-06-29 09:30:00,14.04,14.04,13.91,13.91,128800.0,12.147,12.147,12.0346,12.0346,128800.0
2005-06-29 10:00:00,13.91,13.91,13.88,13.9,201500.0,12.0346,12.0346,12.0086,12.0259,201500.0
2005-06-29 10:30:00,13.91,14.04,13.9,14.03,189300.0,12.0346,12.147,12.0259,12.1384,189300.0
2005-06-29 11:00:00,14.03,14.03,13.99,14.02,145800.0,12.1384,12.1384,12.1038,12.1297,145800.0
2005-06-29 11:30:00,14.02,14.03,13.98,13.99,89700.0,12.1297,12.1384,12.0951,12.1038,89700.0
2005-06-29 12:00:00,14.0,14.0,13.98,13.98,98000.0,12.1124,12.1124,12.0951,12.0951,98000.0
2005-06-29 12:30:00,13.98,13.99,13.96,13.96,80100.0,12.0951,12.1038,12.0778,12.0778,80100.0
2005-06-29 13:00:00,13.96,13.98,13.92,13.97,193000.0,12.0778,12.0951,12.0432,12.0865,193000.0
2005-06-29 13:30:00,13.96,13.97,13.9,13.91,159200.0,12.0778,12.0865,12.0259,12.0346,159200.0
2005-06-29 14:00:00,13.9,14.0,13.9,14.0,248600.0,12.0259,12.1124,12.0259,12.1124,248600.0
2005-06-29 14:30:00,13.99,14.03,13.96,13.97,228900.0,12.1038,12.1384,12.0778,12.0865,228900.0
2005-06-29 15:00:00,13.97,13.98,13.95,13.98,220400.0,12.0865,12.0951,12.0692,12.0951,220400.0
2005-06-29 15:30:00,13.98,13.99,13.95,13.96,475100.0,12.0951,12.1038,12.0692,12.0778,475100.0
2005-06-30 09:30:00,13.97,14.02,13.92,13.99,199600.0,12.0865,12.1297,12.0432,12.1038,199600.0
2005-06-30 10:00:00,14.0,14.02,13.99,13.99,116200.0,12.1124,12.1297,12.1038,12.1038,116200.0
2005-06-30 10:30:00,13.99,14.02,13.97,13.97,158100.0,12.1038,12.1297,12.0865,12.0865,158100.0
2005-06-30 11:00:00,13.98,13.98,13.93,13.97,215000.0,12.0951,12.0951,12.0519,12.0865,215000.0
2005-06-30 11:30:00,13.96,13.97,13.94,13.95,155500.0,12.0778,12.0865,12.0605,12.0692,155500.0
2005-06-30 12:00:00,13.96,13.98,13.92,13.98,315200.0,12.0778,12.0951,12.0432,12.0951,315200.0
2005-06-30 12:30:00,13.98,13.99,13.94,13.96,269000.0,12.0951,12.1038,12.0605,12.0778,269000.0
2005-06-30 13:00:00,13.95,13.99,13.95,13.98,453700.0,12.0692,12.1038,12.0692,12.0951,453700.0
2005-06-30 13:30:00,13.99,14.02,13.95,14.01,183800.0,12.1038,12.1297,12.0692,12.1211,183800.0
2005-06-30 14:00:00,14.01,14.01,13.96,13.98,225800.0,12.1211,12.1211,12.0778,12.0951,225800.0
2005-06-30 14:30:00,13.98,13.99,13.95,13.99,306200.0,12.0951,12.1038,12.0692,12.1038,306200.0
2005-06-30 15:00:00,13.99,14.0,13.95,13.98,310300.0,12.1038,12.1124,12.0692,12.0951,310300.0
2005-06-30 15:30:00,13.98,14.0,13.9,13.91,1079400.0,12.0951,12.1124,12.0259,12.0346,1079400.0
2005-07-01 09:30:00,13.92,13.94,13.91,13.91,162100.0,12.0432,12.0605,12.0346,12.0346,162100.0
2005-07-01 10:00:00,13.91,13.92,13.9,13.91,204800.0,12.0346,12.0432,12.0259,12.0346,204800.0
2005-07-01 10:30:00,13.91,13.92,13.82,13.83,252900.0,12.0346,12.0432,11.9567,11.9653,252900.0
2005-07-01 11:00:00,13.83,13.83,13.76,13.78,182500.0,11.9653,11.9653,11.9048,11.9221,182500.0
2005-07-01 11:30:00,13.78,13.83,13.77,13.78,158400.0,11.9221,11.9653,11.9134,11.9221,158400.0
2005-07-01 12:00:00,13.78,13.79,13.77,13.77,131100.0,11.9221,11.9307,11.9134,11.9134,131100.0
2005-07-01 12:30:00,13.77,13.8,13.77,13.78,100800.0,11.9134,11.9394,11.9134,11.9221,100800.0
2005-07-01 13:00:00,13.79,13.84,13.78,13.83,132400.0,11.9307,11.974,11.9221,11.9653,132400.0
2005-07-01 13:30:00,13.83,13.85,13.8,13.8,69400.0,11.9653,11.9826,11.9394,11.9394,69400.0
2005-07-01 14:00:00,13.8,13.81,13.78,13.79,127800.0,11.9394,11.948,11.9221,11.9307,127800.0
2005-07-01 14:30:00,13.78,13.8,13.78,13.78,127500.0,11.9221,11.9394,11.9221,11.9221,127500.0
2005-07-01 15:00:00,13.78,13.8,13.78,13.78,126900.0,11.9221,11.9394,11.9221,11.9221,126900.0
2005-07-01 15:30:00,13.78,13.84,13.77,13.81,269600.0,11.9221,11.974,11.9134,11.948,269600.0
2005-07-05 09:30:00,13.8,13.81,13.66,13.71,201200.0,11.9394,11.948,11.8183,11.8615,201200.0
2005-07-05 10:00:00,13.69,13.76,13.68,13.76,94300.0,11.8442,11.9048,11.8356,11.9048,94300.0
2005-07-05 10:30:00,13.76,13.81,13.75,13.77,103800.0,11.9048,11.948,11.8961,11.9134,103800.0
2005-07-05 11:00:00,13.78,13.78,13.73,13.73,96300.0,11.9221,11.9221,11.8788,11.8788,96300.0
2005-07-05 11:30:00,13.73,13.75,13.72,13.73,83900.0,11.8788,11.8961,11.8702,11.8788,83900.0
2005-07-05 12:00:00,13.73,13.8,13.72,13.79,215900.0,11.8788,11.9394,11.8702,11.9307,215900.0
2005-07-05 12:30:00,13.78,13.84,13.78,13.83,102100.0,11.9221,11.974,11.9221,11.9653,102100.0
2005-07-05 13:00:00,13.83,13.84,13.74,13.74,117700.0,11.9653,11.974,11.8875,11.8875,117700.0
2005-07-05 13:30:00,13.74,13.75,13.73,13.74,122500.0,11.8875,11.8961,11.8788,11.8875,122500.0
2005-07-05 14:00:00,13.74,13.76,13.7,13.71,168600.0,11.8875,11.9048,11.8529,11.8615,168600.0
2005-07-05 14:30:00,13.7,13.73,13.7,13.72,134500.0,11.8529,11.8788,11.8529,11.8702,134500.0
2005-07-05 15:00:00,13.71,13.76,13.7,13.72,189100.0,11.8615,11.9048,11.8529,11.8702,189100.0
2005-07-05 15:30:00,13.72,13.78,13.71,13.77,285300.0,11.8702,11.9221,11.8615,11.9134,285300.0
2005-07-06 09:30:00,13.8,13.82,13.7,13.72,176400.0,11.9394,11.9567,11.8529,11.8702,176400.0
2005-07-06 10:00:00,13.72,13.73,13.69,13.7,170900.0,11.8702,11.8788,11.8442,11.8529,170900.0
2005-07-06 10:30:00,13.71,13.74,13.69,13.74,101000.0,11.8615,11.8875,11.8442,11.8875,101000.0
2005-07-06 11:00:00,13.73,13.75,13.72,13.73,51700.0,11.8788,11.8961,11.8702,11.8788,51700.0
2005-07-06 11:30:00,13.73,13.74,13.71,13.71,59900.0,11.8788,11.8875,11.8615,11.8615,59900.0
2005-07-06 12:00:00,13.71,13.73,13.7,13.73,107700.0,11.8615,11.8788,11.8529,11.8788,107700.0
2005-07-06 12:30:00,13.73,13.74,13.71,13.72,190200.0,11.8788,11.8875,11.8615,11.8702,190200.0
2005-07-06 13:00:00,13.71,13.73,13.71,13.73,51800.0,11.8615,11.8788,11.8615,11.8788,51800.0
2005-07-06 13:30:00,13.73,13.73,13.69,13.71,341300.0,11.8788,11.8788,11.8442,11.8615,341300.0
2005-07-06 14:00:00,13.71,13.71,13.68,13.68,457700.0,11.8615,11.8615,11.8356,11.8356,457700.0
2005-07-06 14:30:00,13.68,13.7,13.63,13.64,479500.0,11.8356,11.8529,11.7923,11.801,479500.0
2005-07-06 15:00:00,13.63,13.64,13.61,13.61,154100.0,11.7923,11.801,11.775,11.775,154100.0
2005-07-06 15:30:00,13.61,13.64,13.59,13.61,385600.0,11.775,11.801,11.7577,11.775,385600.0
2005-07-07 09:30:00,13.5,13.59,13.32,13.41,575900.0,11.6798,11.7577,11.5241,11.602,575900.0
2005-07-07 10:00:00,13.42,13.52,13.38,13.45,299500.0,11.6106,11.6971,11.576,11.6366,299500.0
2005-07-07 10:30:00,13.44,13.54,13.41,13.5,228200.0,11.6279,11.7144,11.602,11.6798,228200.0
2005-07-07 11:00:00,13.5,13.67,13.48,13.63,284600.0,11.6798,11.8269,11.6625,11.7923,284600.0
2005-07-07 11:30:00,13.63,13.63,13.57,13.6,134100.0,11.7923,11.7923,11.7404,11.7664,134100.0
2005-07-07 12:00:00,13.61,13.73,13.61,13.69,171900.0,11.775,11.8788,11.775,11.8442,171900.0
2005-07-07 12:30:00,13.68,13.69,13.63,13.65,151100.0,11.8356,11.8442,11.7923,11.8096,151100.0
2005-07-07 13:00:00,13.65,13.69,13.62,13.64,86600.0,11.8096,11.8442,11.7837,11.801,86600.0
2005-07-07 13:30:00,13.64,13.73,13.63,13.73,96500.0,11.801,11.8788,11.7923,11.8788,96500.0
2005-07-07 14:00:00,13.73,13.75,13.71,13.74,206200.0,11.8788,11.8961,11.8615,11.8875,206200.0
2005-07-07 14:30:00,13.73,13.78,13.71,13.78,358000.0,11.8788,11.9221,11.8615,11.9221,358000.0
2005-07-07 15:00:00,13.78,13.83,13.75,13.78,243500.0,11.9221,11.9653,11.8961,11.9221,243500.0
2005-07-07 15:30:00,13.78,13.81,13.74,13.75,870600.0,11.9221,11.948,11.8875,11.8961,870600.0
2005-07-08 09:30:00,13.73,13.73,13.55,13.55,144400.0,11.8788,11.8788,11.7231,11.7231,144400.0
2005-07-08 10:00:00,13.55,13.62,13.52,13.6,89200.0,11.7231,11.7837,11.6971,11.7664,89200.0
2005-07-08 10:30:00,13.6,13.7,13.59,13.69,91400.0,11.7664,11.8529,11.7577,11.8442,91400.0
2005-07-08 11:00:00,13.7,13.7,13.64,13.65,70000.0,11.8529,11.8529,11.801,11.8096,70000.0
2005-07-08 11:30:00,13.65,13.68,13.62,13.68,89100.0,11.8096,11.8356,11.7837,11.8356,89100.0
2005-07-08 12:00:00,13.66,13.75,13.66,13.74,108100.0,11.8183,11.8961,11.8183,11.8875,108100.0
2005-07-08 12:30:00,13.74,13.78,13.7,13.72,166700.0,11.8875,11.9221,11.8529,11.8702,166700.0
2005-07-08 13:00:00,13.72,13.79,13.71,13.79,124000.0,11.8702,11.9307,11.8615,11.9307,124000.0
2005-07-08 13:30:00,13.78,13.82,13.76,13.82,121300.0,11.9221,11.9567,11.9048,11.9567,121300.0
2005-07-08 14:00:00,13.82,13.83,13.73,13.79,180700.0,11.9567,11.9653,11.8788,11.9307,180700.0
2005-07-08 14:30:00,13.79,13.85,13.76,13.85,468700.0,11.9307,11.9826,11.9048,11.9826,468700.0
2005-07-08 15:00:00,13.85,13.97,13.84,13.97,268300.0,11.9826,12.0865,11.974,12.0865,268300.0
2005-07-08 15:30:00,13.95,14.0,13.94,13.96,257200.0,12.0692,12.1124,12.0605,12.0778,257200.0
2005-07-11 09:30:00,13.99,14.1,13.98,14.0,250100.0,12.1038,12.1989,12.0951,12.1124,250100.0
2005-07-11 10:00:00,13.99,14.01,13.92,13.92,144600.0,12.1038,12.1211,12.0432,12.0432,144600.0
2005-07-11 10:30:00,13.92,14.05,13.92,14.02,154800.0,12.0432,12.1557,12.0432,12.1297,154800.0
2005-07-11 11:00:00,14.01,14.06,13.97,14.05,190400.0,12.1211,12.1643,12.0865,12.1557,190400.0
2005-07-11 11:30:00,14.04,14.06,14.0,14.0,112700.0,12.147,12.1643,12.1124,12.1124,112700.0
2005-07-11 12:00:00,14.0,14.02,13.99,14.0,161900.0,12.1124,12.1297,12.1038,12.1124,161900.0
2005-07-11 12:30:00,14.01,14.01,13.93,13.94,112900.0,12.1211,12.1211,12.0519,12.0605,112900.0
2005-07-11 13:00:00,13.95,13.95,13.91,13.95,66300.0,12.0692,12.0692,12.0346,12.0692,66300.0
2005-07-11 13:30:00,13.95,13.96,13.94,13.95,51500.0,12.0692,12.0778,12.0605,12.0692,51500.0
2005-07-11 14:00:00,13.95,13.96,13.94,13.94,84400.0,12.0692,12.0778,12.0605,12.0605,84400.0
2005-07-11 14:30:00,13.95,13.98,13.94,13.96,98700.0,12.0692,12.0951,12.0605,12.0778,98700.0
2005-07-11 15:00:00,13.95,13.99,13.95,13.97,105800.0,12.0692,12.1038,12.0692,12.0865,105800.0
2005-07-11 15:30:00,13.97,14.0,13.97,13.99,353100.0,12.0865,12.1124,12.0865,12.1038,353100.0
2005-07-12 09:30:00,13.92,14.0,13.9,13.97,109000.0,12.0432,12.1124,12.0259,12.0865,109000.0
2005-07-12 10:00:00,13.97,13.98,13.87,13.87,114800.0,12.0865,12.0951,12.0,12.0,114800.0
2005-07-12 10:30:00,13.86,13.87,13.83,13.85,124700.0,11.9913,12.0,11.9653,11.9826,124700.0
2005-07-12 11:00:00,13.85,13.88,13.84,13.87,134100.0,11.9826,12.0086,11.974,12.0,134100.0
2005-07-12 11:30:00,13.87,13.88,13.83,13.84,240100.0,12.0,12.0086,11.9653,11.974,240100.0
2005-07-12 12:00:00,13.84,13.85,13.78,13.78,115200.0,11.974,11.9826,11.9221,11.9221,115200.0
2005-07-12 12:30:00,13.78,13.8,13.7,13.7,260200.0,11.9221,11.9394,11.8529,11.8529,260200.0
2005-07-12 13:00:00,13.71,13.73,13.64,13.64,317000.0,11.8615,11.8788,11.801,11.801,317000.0
2005-07-12 13:30:00,13.65,13.65,13.63,13.64,566100.0,11.8096,11.8096,11.7923,11.801,566100.0
2005-07-12 14:00:00,13.64,13.71,13.63,13.7,1028100.0,11.801,11.8615,11.7923,11.8529,1028100.0
2005-07-12 14:30:00,13.7,13.74,13.68,13.71,340400.0,11.8529,11.8875,11.8356,11.8615,340400.0
2005-07-12 15:00:00,13.7,13.71,13.68,13.69,146800.0,11.8529,11.8615,11.8356,11.8442,146800.0
2005-07-12 15:30:00,13.69,13.74,13.66,13.69,577700.0,11.8442,11.8875,11.8183,11.8442,577700.0
2005-07-13 09:30:00,13.7,13.76,13.65,13.66,572500.0,11.8529,11.9048,11.8096,11.8183,572500.0
2005-07-13 10:00:00,13.66,13.68,13.65,13.67,257300.0,11.8183,11.8356,11.8096,11.8269,257300.0
2005-07-13 10:30:00,13.68,13.7,13.66,13.67,544700.0,11.8356,11.8529,11.8183,11.8269,544700.0
2005-07-13 11:00:00,13.67,13.69,13.66,13.67,379700.0,11.8269,11.8442,11.8183,11.8269,379700.0
2005-07-13 11:30:00,13.66,13.71,13.66,13.7,424500.0,11.8183,11.8615,11.8183,11.8529,424500.0
2005-07-13 12:00:00,13.71,13.74,13.7,13.74,128800.0,11.8615,11.8875,11.8529,11.8875,128800.0
2005-07-13 12:30:00,13.74,13.78,13.73,13.77,88000.0,11.8875,11.9221,11.8788,11.9134,88000.0
2005-07-13 13:00:00,13.77,13.78,13.73,13.77,61600.0,11.9134,11.9221,11.8788,11.9134,61600.0
2005-07-13 13:30:00,13.77,13.84,13.76,13.82,147100.0,11.9134,11.974,11.9048,11.9567,147100.0
2005-07-13 14:00:00,13.82,13.96,13.8,13.93,377600.0,11.9567,12.0778,11.9394,12.0519,377600.0
2005-07-13 14:30:00,13.93,13.99,13.92,13.94,303900.0,12.0519,12.1038,12.0432,12.0605,303900.0
2005-07-13 15:00:00,13.95,13.99,13.91,13.98,155500.0,12.0692,12.1038,12.0346,12.0951,155500.0
2005-07-13 15:30:00,13.99,14.04,13.93,13.95,481300.0,12.1038,12.147,12.0519,12.0692,481300.0
2005-07-14 09:30:00,14.53,14.53,14.41,14.48,1807700.0,12.571,12.571,12.4671,12.5277,1807700.0
2005-07-14 10:00:00,14.48,14.56,14.45,14.54,954300.0,12.5277,12.5969,12.5018,12.5796,954300.0
2005-07-14 10:30:00,14.54,14.58,14.5,14.57,839400.0,12.5796,12.6142,12.545,12.6056,839400.0
2005-07-14 11:00:00,14.57,14.7,14.57,14.69,1606100.0,12.6056,12.718,12.6056,12.7094,1606100.0
2005-07-14 11:30:00,14.68,14.69,14.62,14.68,896900.0,12.7007,12.7094,12.6488,12.7007,896900.0
2005-07-14 12:00:00,14.67,14.72,14.66,14.68,1308100.0,12.6921,12.7353,12.6834,12.7007,1308100.0
2005-07-14 12:30:00,14.68,14.74,14.68,14.69,640000.0,12.7007,12.7527,12.7007,12.7094,640000.0
2005-07-14 13:00:00,14.7,14.7,14.55,14.61,641900.0,12.718,12.718,12.5883,12.6402,641900.0
2005-07-14 13:30:00,14.6,14.6,14.51,14.52,470500.0,12.6315,12.6315,12.5537,12.5623,470500.0
2005-07-14 14:00:00,14.52,14.55,14.49,14.51,639300.0,12.5623,12.5883,12.5364,12.5537,639300.0
2005-07-14 14:30:00,14.52,14.55,14.51,14.53,458100.0,12.5623,12.5883,12.5537,12.571,458100.0
2005-07-14 15:00:00,14.53,14.6,14.52,14.57,764200.0,12.571,12.6315,12.5623,12.6056,764200.0
2005-07-14 15:30:00,14.57,14.57,14.45,14.45,919600.0,12.6056,12.6056,12.5018,12.5018,919600.0
2005-07-15 09:30:00,14.37,14.38,14.03,14.13,1072800.0,12.4325,12.4412,12.1384,12.2249,1072800.0
2005-07-15 10:00:00,14.14,14.23,14.12,14.21,424900.0,12.2335,12.3114,12.2162,12.2941,424900.0
2005-07-15 10:30:00,14.2,14.21,14.13,14.13,375900.0,12.2855,12.2941,12.2249,12.2249,375900.0
2005-07-15 11:00:00,14.14,14.16,14.12,14.13,224200.0,12.2335,12.2509,12.2162,12.2249,224200.0
2005-07-15 11:30:00,14.13,14.13,13.93,13.99,772600.0,12.2249,12.2249,12.0519,12.1038,772600.0
2005-07-15 12:00:00,13.99,14.0,13.96,14.0,422700.0,12.1038,12.1124,12.0778,12.1124,422700.0
2005-07-15 12:30:00,14.0,14.04,13.99,14.03,330900.0,12.1124,12.147,12.1038,12.1384,330900.0
2005-07-15 13:00:00,14.03,14.08,14.03,14.08,324000.0,12.1384,12.1816,12.1384,12.1816,324000.0
2005-07-15 13:30:00,14.08,14.14,14.08,14.13,328100.0,12.1816,12.2335,12.1816,12.2249,328100.0
2005-07-15 14:00:00,14.13,14.19,14.12,14.16,247800.0,12.2249,12.2768,12.2162,12.2509,247800.0
2005-07-15 14:30:00,14.16,14.19,14.14,14.19,328000.0,12.2509,12.2768,12.2335,12.2768,328000.0
2005-07-15 15:00:00,14.18,14.26,14.18,14.26,337800.0,12.2682,12.3374,12.2682,12.3374,337800.0
2005-07-15 15:30:00,14.25,14.32,14.21,14.21,513000.0,12.3287,12.3893,12.2941,12.2941,513000.0
2005-07-18 09:30:00,14.22,14.3,14.21,14.23,801400.0,12.3028,12.372,12.2941,12.3114,801400.0
2005-07-18 10:00:00,14.24,14.32,14.17,14.32,330500.0,12.3201,12.3893,12.2595,12.3893,330500.0
2005-07-18 10:30:00,14.32,14.38,14.29,14.38,483500.0,12.3893,12.4412,12.3633,12.4412,483500.0
2005-07-18 11:00:00,14.38,14.4,14.34,14.4,218700.0,12.4412,12.4585,12.4066,12.4585,218700.0
2005-07-18 11:30:00,14.4,14.45,14.36,14.44,230000.0,12.4585,12.5018,12.4239,12.4931,230000.0
2005-07-18 12:00:00,14.45,14.51,14.43,14.5,237600.0,12.5018,12.5537,12.4844,12.545,237600.0
2005-07-18 12:30:00,14.5,14.51,14.48,14.49,296400.0,12.545,12.5537,12.5277,12.5364,296400.0
2005-07-18 13:00:00,14.5,14.51,14.41,14.42,216300.0,12.545,12.5537,12.4671,12.4758,216300.0
2005-07-18 13:30:00,14.42,14.49,14.42,14.48,153900.0,12.4758,12.5364,12.4758,12.5277,153900.0
2005-07-18 14:00:00,14.48,14.6,14.46,14.59,479400.0,12.5277,12.6315,12.5104,12.6229,479400.0
2005-07-18 14:30:00,14.59,15.53,14.5,14.72,991000.0,12.6229,13.4361,12.545,12.7353,991000.0
2005-07-18 15:00:00,14.72,14.75,14.67,14.72,900400.0,12.7353,12.7613,12.6921,12.7353,900400.0
2005-07-18 15:30:00,14.72,14.73,14.57,14.6,391500.0,12.7353,12.744,12.6056,12.6315,391500.0
2005-07-19 09:30:00,14.68,14.71,14.42,14.48,497200.0,12.7007,12.7267,12.4758,12.5277,497200.0
2005-07-19 10:00:00,14.48,14.56,14.4,14.52,480500.0,12.5277,12.5969,12.4585,12.5623,480500.0
2005-07-19 10:30:00,14.53,14.53,14.35,14.35,356700.0,12.571,12.571,12.4152,12.4152,356700.0
2005-07-19 11:00:00,14.35,14.42,14.34,14.41,381800.0,12.4152,12.4758,12.4066,12.4671,381800.0
2005-07-19 11:30:00,14.41,14.41,14.38,14.4,207900.0,12.4671,12.4671,12.4412,12.4585,207900.0
2005-07-19 12:00:00,14.4,14.44,14.37,14.41,486400.0,12.4585,12.4931,12.4325,12.4671,486400.0
2005-07-19 12:30:00,14.4,14.43,14.38,14.41,278700.0,12.4585,12.4844,12.4412,12.4671,278700.0
2005-07-19 13:00:00,14.4,14.46,14.39,14.46,164300.0,12.4585,12.5104,12.4498,12.5104,164300.0
2005-07-19 13:30:00,14.46,14.51,14.45,14.51,171800.0,12.5104,12.5537,12.5018,12.5537,171800.0
2005-07-19 14:00:00,14.5,14.53,14.46,14.53,104200.0,12.545,12.571,12.5104,12.571,104200.0
2005-07-19 14:30:00,14.53,14.57,14.45,14.46,139400.0,12.571,12.6056,12.5018,12.5104,139400.0
2005-07-19 15:00:00,14.45,14.46,14.39,14.39,195600.0,12.5018,12.5104,12.4498,12.4498,195600.0
2005-07-19 15:30:00,14.38,14.46,14.38,14.46,273100.0,12.4412,12.5104,12.4412,12.5104,273100.0
2005-07-20 09:30:00,14.46,14.64,14.45,14.48,388700.0,12.5104,12.6661,12.5018,12.5277,388700.0
2005-07-20 10:00:00,14.48,14.54,14.43,14.48,205200.0,12.5277,12.5796,12.4844,12.5277,205200.0
2005-07-20 10:30:00,14.48,14.59,14.46,14.59,216800.0,12.5277,12.6229,12.5104,12.6229,216800.0
2005-07-20 11:00:00,14.57,14.6,14.5,14.59,205400.0,12.6056,12.6315,12.545,12.6229,205400.0
2005-07-20 11:30:00,14.59,14.67,14.58,14.58,234600.0,12.6229,12.6921,12.6142,12.6142,234600.0
2005-07-20 12:00:00,14.59,14.59,14.5,14.5,211200.0,12.6229,12.6229,12.545,12.545,211200.0
2005-07-20 12:30:00,14.5,14.51,14.48,14.49,137800.0,12.545,12.5537,12.5277,12.5364,137800.0
2005-07-20 13:00:00,14.48,14.58,14.47,14.54,113600.0,12.5277,12.6142,12.5191,12.5796,113600.0
2005-07-20 13:30:00,14.54,14.6,14.54,14.58,120200.0,12.5796,12.6315,12.5796,12.6142,120200.0
2005-07-20 14:00:00,14.58,14.63,14.56,14.6,250400.0,12.6142,12.6575,12.5969,12.6315,250400.0
2005-07-20 14:30:00,14.59,14.6,14.56,14.58,138900.0,12.6229,12.6315,12.5969,12.6142,138900.0
2005-07-20 15:00:00,14.58,14.6,14.55,14.55,197200.0,12.6142,12.6315,12.5883,12.5883,197200.0
2005-07-20 15:30:00,14.56,14.65,14.55,14.6,524500.0,12.5969,12.6748,12.5883,12.6315,524500.0
2005-07-21 09:30:00,14.4,14.56,14.34,14.51,313400.0,12.4585,12.5969,12.4066,12.5537,313400.0
2005-07-21 10:00:00,14.5,14.54,14.39,14.4,239500.0,12.545,12.5796,12.4498,12.4585,239500.0
2005-07-21 10:30:00,14.4,14.4,14.26,14.28,537500.0,12.4585,12.4585,12.3374,12.3547,537500.0
2005-07-21 11:00:00,14.27,14.4,14.26,14.32,457300.0,12.346,12.4585,12.3374,12.3893,457300.0
2005-07-21 11:30:00,14.33,14.4,14.29,14.38,137100.0,12.3979,12.4585,12.3633,12.4412,137100.0
2005-07-21 12:00:00,14.38,14.49,14.36,14.42,271200.0,12.4412,12.5364,12.4239,12.4758,271200.0
2005-07-21 12:30:00,14.43,14.58,14.43,14.52,205600.0,12.4844,12.6142,12.4844,12.5623,205600.0
2005-07-21 13:00:00,14.52,14.55,14.43,14.44,157800.0,12.5623,12.5883,12.4844,12.4931,157800.0
2005-07-21 13:30:00,14.44,14.45,14.4,14.42,141200.0,12.4931,12.5018,12.4585,12.4758,141200.0
2005-07-21 14:00:00,14.41,14.43,14.37,14.37,213700.0,12.4671,12.4844,12.4325,12.4325,213700.0
2005-07-21 14:30:00,14.37,14.45,14.35,14.43,246000.0,12.4325,12.5018,12.4152,12.4844,246000.0
2005-07-21 15:00:00,14.43,14.49,14.42,14.45,181400.0,12.4844,12.5364,12.4758,12.5018,181400.0
2005-07-21 15:30:00,14.44,14.45,14.4,14.4,429700.0,12.4931,12.5018,12.4585,12.4585,429700.0
2005-07-22 09:30:00,14.52,14.58,14.41,14.5,234000.0,12.5623,12.6142,12.4671,12.545,234000.0
2005-07-22 10:00:00,14.5,14.51,14.41,14.49,154100.0,12.545,12.5537,12.4671,12.5364,154100.0
2005-07-22 10:30:00,14.48,14.5,14.41,14.43,114100.0,12.5277,12.545,12.4671,12.4844,114100.0
2005-07-22 11:00:00,14.43,14.46,14.39,14.43,112200.0,12.4844,12.5104,12.4498,12.4844,112200.0
2005-07-22 11:30:00,14.42,14.46,14.39,14.45,67900.0,12.4758,12.5104,12.4498,12.5018,67900.0
2005-07-22 12:00:00,14.44,14.5,14.44,14.46,103800.0,12.4931,12.545,12.4931,12.5104,103800.0
2005-07-22 12:30:00,14.45,14.47,14.39,14.39,104800.0,12.5018,12.5191,12.4498,12.4498,104800.0
2005-07-22 13:00:00,14.39,14.44,14.39,14.42,68200.0,12.4498,12.4931,12.4498,12.4758,68200.0
2005-07-22 13:30:00,14.42,14.44,14.41,14.43,63100.0,12.4758,12.4931,12.4671,12.4844,63100.0
2005-07-22 14:00:00,14.43,14.44,14.31,14.33,143400.0,12.4844,12.4931,12.3806,12.3979,143400.0
2005-07-22 14:30:00,14.32,14.4,14.31,14.36,142500.0,12.3893,12.4585,12.3806,12.4239,142500.0
2005-07-22 15:00:00,14.36,14.4,14.36,14.38,105600.0,12.4239,12.4585,12.4239,12.4412,105600.0
2005-07-22 15:30:00,14.39,14.4,14.36,14.39,219000.0,12.4498,12.4585,12.4239,12.4498,219000.0
2005-07-25 09:30:00,14.39,14.4,14.33,14.37,200700.0,12.4498,12.4585,12.3979,12.4325,200700.0
2005-07-25 10:00:00,14.37,14.45,14.37,14.4,128600.0,12.4325,12.5018,12.4325,12.4585,128600.0
2005-07-25 10:30:00,14.39,14.43,14.38,14.39,97800.0,12.4498,12.4844,12.4412,12.4498,97800.0
2005-07-25 11:00:00,14.4,14.41,14.36,14.36,107900.0,12.4585,12.4671,12.4239,12.4239,107900.0
2005-07-25 11:30:00,14.36,14.37,14.34,14.36,110300.0,12.4239,12.4325,12.4066,12.4239,110300.0
2005-07-25 12:00:00,14.36,14.38,14.35,14.37,61000.0,12.4239,12.4412,12.4152,12.4325,61000.0
2005-07-25 12:30:00,14.36,14.37,14.31,14.32,154900.0,12.4239,12.4325,12.3806,12.3893,154900.0
2005-07-25 13:00:00,14.31,14.37,14.31,14.36,124300.0,12.3806,12.4325,12.3806,12.4239,124300.0
2005-07-25 13:30:00,14.36,14.37,14.34,14.34,173400.0,12.4239,12.4325,12.4066,12.4066,173400.0
2005-07-25 14:00:00,14.34,14.37,14.33,14.33,285000.0,12.4066,12.4325,12.3979,12.3979,285000.0
2005-07-25 14:30:00,14.33,14.34,14.28,14.32,153400.0,12.3979,12.4066,12.3547,12.3893,153400.0
2005-07-25 15:00:00,14.32,14.32,14.25,14.25,270200.0,12.3893,12.3893,12.3287,12.3287,270200.0
2005-07-25 15:30:00,14.25,14.26,14.24,14.25,216900.0,12.3287,12.3374,12.3201,12.3287,216900.0
2005-07-26 09:30:00,14.26,14.35,14.26,14.27,184900.0,12.3374,12.4152,12.3374,12.346,184900.0
2005-07-26 10:00:00,14.27,14.33,14.23,14.26,157200.0,12.346,12.3979,12.3114,12.3374,157200.0
2005-07-26 10:30:00,14.25,14.27,14.21,14.26,168400.0,12.3287,12.346,12.2941,12.3374,168400.0
2005-07-26 11:00:00,14.27,14.3,14.25,14.29,95400.0,12.346,12.372,12.3287,12.3633,95400.0
2005-07-26 11:30:00,14.29,14.3,14.26,14.29,55100.0,12.3633,12.372,12.3374,12.3633,55100.0
2005-07-26 12:00:00,14.3,14.3,14.25,14.25,98300.0,12.372,12.372,12.3287,12.3287,98300.0
2005-07-26 12:30:00,14.26,14.29,14.24,14.27,82400.0,12.3374,12.3633,12.3201,12.346,82400.0
2005-07-26 13:00:00,14.26,14.28,14.25,14.26,67400.0,12.3374,12.3547,12.3287,12.3374,67400.0
2005-07-26 13:30:00,14.26,14.29,14.24,14.27,88200.0,12.3374,12.3633,12.3201,12.346,88200.0
2005-07-26 14:00:00,14.26,14.27,14.21,14.25,257800.0,12.3374,12.346,12.2941,12.3287,257800.0
2005-07-26 14:30:00,14.25,14.26,14.21,14.24,68300.0,12.3287,12.3374,12.2941,12.3201,68300.0
2005-07-26 15:00:00,14.24,14.25,14.22,14.24,108900.0,12.3201,12.3287,12.3028,12.3201,108900.0
2005-07-26 15:30:00,14.24,14.29,14.24,14.25,347700.0,12.3201,12.3633,12.3201,12.3287,347700.0
2005-07-27 09:30:00,14.26,14.33,14.2,14.29,133900.0,12.3374,12.3979,12.2855,12.3633,133900.0
2005-07-27 10:00:00,14.29,14.3,14.24,14.25,196600.0,12.3633,12.372,12.3201,12.3287,196600.0
2005-07-27 10:30:00,14.26,14.26,14.17,14.19,135100.0,12.3374,12.3374,12.2595,12.2768,135100.0
2005-07-27 11:00:00,14.18,14.19,14.11,14.11,235800.0,12.2682,12.2768,12.2076,12.2076,235800.0
2005-07-27 11:30:00,14.12,14.14,14.05,14.07,507100.0,12.2162,12.2335,12.1557,12.173,507100.0
2005-07-27 12:00:00,14.06,14.16,14.06,14.12,115800.0,12.1643,12.2509,12.1643,12.2162,115800.0
2005-07-27 12:30:00,14.12,14.15,14.1,14.14,116300.0,12.2162,12.2422,12.1989,12.2335,116300.0
2005-07-27 13:00:00,14.16,14.16,14.1,14.12,70900.0,12.2509,12.2509,12.1989,12.2162,70900.0
2005-07-27 13:30:00,14.13,14.14,14.11,14.13,116000.0,12.2249,12.2335,12.2076,12.2249,116000.0
2005-07-27 14:00:00,14.12,14.19,14.12,14.17,95900.0,12.2162,12.2768,12.2162,12.2595,95900.0
2005-07-27 14:30:00,14.18,14.24,14.18,14.23,159500.0,12.2682,12.3201,12.2682,12.3114,159500.0
2005-07-27 15:00:00,14.24,14.25,14.21,14.24,140500.0,12.3201,12.3287,12.2941,12.3201,140500.0
2005-07-27 15:30:00,14.25,14.25,14.2,14.21,234300.0,12.3287,12.3287,12.2855,12.2941,234300.0
2005-07-28 09:30:00,14.26,14.34,14.23,14.3,196000.0,12.3374,12.4066,12.3114,12.372,196000.0
2005-07-28 10:00:00,14.3,14.31,14.26,14.29,130200.0,12.372,12.3806,12.3374,12.3633,130200.0
2005-07-28 10:30:00,14.29,14.3,14.23,14.24,365400.0,12.3633,12.372,12.3114,12.3201,365400.0
2005-07-28 11:00:00,14.24,14.27,14.23,14.25,212200.0,12.3201,12.346,12.3114,12.3287,212200.0
2005-07-28 11:30:00,14.25,14.27,14.23,14.25,128100.0,12.3287,12.346,12.3114,12.3287,128100.0
2005-07-28 12:00:00,14.26,14.27,14.23,14.24,160600.0,12.3374,12.346,12.3114,12.3201,160600.0
2005-07-28 12:30:00,14.25,14.26,14.24,14.25,110600.0,12.3287,12.3374,12.3201,12.3287,110600.0
2005-07-28 13:00:00,14.25,14.3,14.25,14.3,79300.0,12.3287,12.372,12.3287,12.372,79300.0
2005-07-28 13:30:00,14.3,14.32,14.28,14.29,146900.0,12.372,12.3893,12.3547,12.3633,146900.0
2005-07-28 14:00:00,14.28,14.31,14.28,14.31,122400.0,12.3547,12.3806,12.3547,12.3806,122400.0
2005-07-28 14:30:00,14.31,14.32,14.27,14.3,137500.0,12.3806,12.3893,12.346,12.372,137500.0
2005-07-28 15:00:00,14.29,14.3,14.28,14.29,107800.0,12.3633,12.372,12.3547,12.3633,107800.0
2005-07-28 15:30:00,14.28,14.29,14.24,14.27,236100.0,12.3547,12.3633,12.3201,12.346,236100.0
2005-07-29 09:30:00,14.23,14.28,14.23,14.26,474000.0,12.3114,12.3547,12.3114,12.3374,474000.0
2005-07-29 10:00:00,14.25,14.3,14.24,14.29,153800.0,12.3287,12.372,12.3201,12.3633,153800.0
2005-07-29 10:30:00,14.3,14.3,14.26,14.27,69300.0,12.372,12.372,12.3374,12.346,69300.0
2005-07-29 11:00:00,14.28,14.28,14.26,14.27,48500.0,12.3547,12.3547,12.3374,12.346,48500.0
2005-07-29 11:30:00,14.27,14.29,14.25,14.26,197100.0,12.346,12.3633,12.3287,12.3374,197100.0
2005-07-29 12:00:00,14.26,14.27,14.23,14.24,173200.0,12.3374,12.346,12.3114,12.3201,173200.0
2005-07-29 12:30:00,14.24,14.27,14.24,14.26,56200.0,12.3201,12.346,12.3201,12.3374,56200.0
2005-07-29 13:00:00,14.26,14.26,14.25,14.26,51200.0,12.3374,12.3374,12.3287,12.3374,51200.0
2005-07-29 13:30:00,14.26,14.28,14.25,14.27,121400.0,12.3374,12.3547,12.3287,12.346,121400.0
2005-07-29 14:00:00,14.27,14.28,14.26,14.27,96400.0,12.346,12.3547,12.3374,12.346,96400.0
2005-07-29 14:30:00,14.27,14.27,14.23,14.24,318300.0,12.346,12.346,12.3114,12.3201,318300.0
2005-07-29 15:00:00,14.24,14.25,14.2,14.2,127600.0,12.3201,12.3287,12.2855,12.2855,127600.0
2005-07-29 15:30:00,14.2,14.24,14.18,14.19,174200.0,12.2855,12.3201,12.2682,12.2768,174200.0
2005-08-01 09:30:00,14.21,14.25,14.1,14.23,140900.0,12.2941,12.3287,12.1989,12.3114,140900.0
2005-08-01 10:00:00,14.24,14.25,14.11,14.16,144100.0,12.3201,12.3287,12.2076,12.2509,144100.0
2005-08-01 10:30:00,14.15,14.18,14.11,14.13,155800.0,12.2422,12.2682,12.2076,12.2249,155800.0
2005-08-01 11:00:00,14.12,14.17,14.11,14.15,142400.0,12.2162,12.2595,12.2076,12.2422,142400.0
2005-08-01 11:30:00,14.16,14.18,14.13,14.14,100700.0,12.2509,12.2682,12.2249,12.2335,100700.0
2005-08-01 12:00:00,14.14,14.14,14.12,14.12,86900.0,12.2335,12.2335,12.2162,12.2162,86900.0
2005-08-01 12:30:00,14.12,14.14,14.12,14.12,132300.0,12.2162,12.2335,12.2162,12.2162,132300.0
2005-08-01 13:00:00,14.13,14.13,14.12,14.12,65700.0,12.2249,12.2249,12.2162,12.2162,65700.0
2005-08-01 13:30:00,14.13,14.14,14.12,14.13,109200.0,12.2249,12.2335,12.2162,12.2249,109200.0
2005-08-01 14:00:00,14.13,14.19,14.12,14.18,161900.0,12.2249,12.2768,12.2162,12.2682,161900.0
2005-08-01 14:30:00,14.18,14.2,14.13,14.13,138800.0,12.2682,12.2855,12.2249,12.2249,138800.0
2005-08-01 15:00:00,14.13,14.17,14.13,14.15,98100.0,12.2249,12.2595,12.2249,12.2422,98100.0
2005-08-01 15:30:00,14.15,14.17,14.11,14.12,205100.0,12.2422,12.2595,12.2076,12.2162,205100.0
2005-08-02 09:30:00,14.1,14.15,14.06,14.1,196900.0,12.1989,12.2422,12.1643,12.1989,196900.0
2005-08-02 10:00:00,14.11,14.15,14.06,14.07,177800.0,12.2076,12.2422,12.1643,12.173,177800.0
2005-08-02 10:30:00,14.07,14.09,14.06,14.06,162300.0,12.173,12.1903,12.1643,12.1643,162300.0
2005-08-02 11:00:00,14.07,14.1,14.06,14.09,127000.0,12.173,12.1989,12.1643,12.1903,127000.0
2005-08-02 11:30:00,14.09,14.09,14.08,14.09,116400.0,12.1903,12.1903,12.1816,12.1903,116400.0
2005-08-02 12:00:00,14.08,14.1,14.07,14.09,114700.0,12.1816,12.1989,12.173,12.1903,114700.0
2005-08-02 12:30:00,14.09,14.14,14.09,14.12,213900.0,12.1903,12.2335,12.1903,12.2162,213900.0
2005-08-02 13:00:00,14.12,14.13,14.08,14.12,182600.0,12.2162,12.2249,12.1816,12.2162,182600.0
2005-08-02 13:30:00,14.12,14.14,14.09,14.09,249100.0,12.2162,12.2335,12.1903,12.1903,249100.0
2005-08-02 14:00:00,14.09,14.11,14.08,14.09,176000.0,12.1903,12.2076,12.1816,12.1903,176000.0
2005-08-02 14:30:00,14.09,14.17,14.09,14.17,354000.0,12.1903,12.2595,12.1903,12.2595,354000.0
2005-08-02 15:00:00,14.16,14.19,14.13,14.17,472700.0,12.2509,12.2768,12.2249,12.2595,472700.0
2005-08-02 15:30:00,14.16,14.24,14.15,14.21,473700.0,12.2509,12.3201,12.2422,12.2941,473700.0
2005-08-03 09:30:00,14.24,14.4,14.19,14.37,441700.0,12.3201,12.4585,12.2768,12.4325,441700.0
2005-08-03 10:00:00,14.36,14.37,14.27,14.33,281300.0,12.4239,12.4325,12.346,12.3979,281300.0
2005-08-03 10:30:00,14.34,14.37,14.31,14.33,287100.0,12.4066,12.4325,12.3806,12.3979,287100.0
2005-08-03 11:00:00,14.33,14.34,14.27,14.27,157600.0,12.3979,12.4066,12.346,12.346,157600.0
2005-08-03 11:30:00,14.27,14.28,14.18,14.19,194100.0,12.346,12.3547,12.2682,12.2768,194100.0
2005-08-03 12:00:00,14.19,14.26,14.18,14.26,175500.0,12.2768,12.3374,12.2682,12.3374,175500.0
2005-08-03 12:30:00,14.27,14.32,14.25,14.3,154100.0,12.346,12.3893,12.3287,12.372,154100.0
2005-08-03 13:00:00,14.29,14.3,14.26,14.3,148400.0,12.3633,12.372,12.3374,12.372,148400.0
2005-08-03 13:30:00,14.3,14.32,14.29,14.31,150200.0,12.372,12.3893,12.3633,12.3806,150200.0
2005-08-03 14:00:00,14.3,14.31,14.28,14.29,165200.0,12.372,12.3806,12.3547,12.3633,165200.0
2005-08-03 14:30:00,14.28,14.32,14.28,14.29,191100.0,12.3547,12.3893,12.3547,12.3633,191100.0
2005-08-03 15:00:00,14.3,14.31,14.27,14.3,152800.0,12.372,12.3806,12.346,12.372,152800.0
2005-08-03 15:30:00,14.3,14.32,14.28,14.29,271900.0,12.372,12.3893,12.3547,12.3633,271900.0
2005-08-04 09:30:00,14.29,14.32,14.12,14.12,164000.0,12.3633,12.3893,12.2162,12.2162,164000.0
2005-08-04 10:00:00,14.14,14.23,14.14,14.2,112700.0,12.2335,12.3114,12.2335,12.2855,112700.0
2005-08-04 10:30:00,14.2,14.21,14.17,14.17,119600.0,12.2855,12.2941,12.2595,12.2595,119600.0
2005-08-04 11:00:00,14.17,14.2,14.17,14.18,68700.0,12.2595,12.2855,12.2595,12.2682,68700.0
2005-08-04 11:30:00,14.17,14.19,14.13,14.13,273100.0,12.2595,12.2768,12.2249,12.2249,273100.0
2005-08-04 12:00:00,14.13,14.14,14.06,14.06,266400.0,12.2249,12.2335,12.1643,12.1643,266400.0
2005-08-04 12:30:00,14.06,14.07,14.03,14.05,328200.0,12.1643,12.173,12.1384,12.1557,328200.0
2005-08-04 13:00:00,14.04,14.1,14.04,14.05,275800.0,12.147,12.1989,12.147,12.1557,275800.0
2005-08-04 13:30:00,14.05,14.06,14.04,14.04,266300.0,12.1557,12.1643,12.147,12.147,266300.0
2005-08-04 14:00:00,14.04,14.06,14.04,14.05,114800.0,12.147,12.1643,12.147,12.1557,114800.0
2005-08-04 14:30:00,14.06,14.08,14.04,14.07,214400.0,12.1643,12.1816,12.147,12.173,214400.0
2005-08-04 15:00:00,14.07,14.07,14.04,14.06,237100.0,12.173,12.173,12.147,12.1643,237100.0
2005-08-04 15:30:00,14.06,14.09,14.04,14.07,555900.0,12.1643,12.1903,12.147,12.173,555900.0
2005-08-05 09:30:00,14.08,14.12,14.04,14.04,212400.0,12.1816,12.2162,12.147,12.147,212400.0
2005-08-05 10:00:00,14.05,14.05,14.04,14.05,151300.0,12.1557,12.1557,12.147,12.1557,151300.0
2005-08-05 10:30:00,14.04,14.05,13.96,13.97,334600.0,12.147,12.1557,12.0778,12.0865,334600.0
2005-08-05 11:00:00,13.97,14.0,13.96,13.96,161500.0,12.0865,12.1124,12.0778,12.0778,161500.0
2005-08-05 11:30:00,13.96,14.0,13.96,13.98,165400.0,12.0778,12.1124,12.0778,12.0951,165400.0
2005-08-05 12:00:00,13.98,13.99,13.98,13.99,77300.0,12.0951,12.1038,12.0951,12.1038,77300.0
2005-08-05 12:30:00,13.99,14.0,13.98,14.0,105900.0,12.1038,12.1124,12.0951,12.1124,105900.0
2005-08-05 13:00:00,14.0,14.01,13.99,14.0,107000.0,12.1124,12.1211,12.1038,12.1124,107000.0
2005-08-05 13:30:00,14.01,14.02,13.99,14.01,210300.0,12.1211,12.1297,12.1038,12.1211,210300.0
2005-08-05 14:00:00,14.0,14.01,13.98,13.98,133900.0,12.1124,12.1211,12.0951,12.0951,133900.0
2005-08-05 14:30:00,13.98,13.99,13.98,13.98,116600.0,12.0951,12.1038,12.0951,12.0951,116600.0
2005-08-05 15:00:00,13.99,13.99,13.98,13.98,92700.0,12.1038,12.1038,12.0951,12.0951,92700.0
2005-08-05 15:30:00,13.99,13.99,13.96,13.96,314400.0,12.1038,12.1038,12.0778,12.0778,314400.0
2005-08-08 09:30:00,14.0,14.0,13.96,13.98,161500.0,12.1124,12.1124,12.0778,12.0951,161500.0
2005-08-08 10:00:00,13.99,14.02,13.95,13.95,429400.0,12.1038,12.1297,12.0692,12.0692,429400.0
2005-08-08 10:30:00,13.95,13.97,13.95,13.95,103400.0,12.0692,12.0865,12.0692,12.0692,103400.0
2005-08-08 11:00:00,13.96,13.97,13.94,13.97,81200.0,12.0778,12.0865,12.0605,12.0865,81200.0
2005-08-08 11:30:00,13.97,13.98,13.93,13.95,137100.0,12.0865,12.0951,12.0519,12.0692,137100.0
2005-08-08 12:00:00,13.95,14.01,13.95,14.0,134800.0,12.0692,12.1211,12.0692,12.1124,134800.0
2005-08-08 12:30:00,14.0,14.03,13.97,14.01,128200.0,12.1124,12.1384,12.0865,12.1211,128200.0
2005-08-08 13:00:00,14.02,14.02,13.96,13.97,88500.0,12.1297,12.1297,12.0778,12.0865,88500.0
2005-08-08 13:30:00,13.97,14.0,13.95,14.0,89000.0,12.0865,12.1124,12.0692,12.1124,89000.0
2005-08-08 14:00:00,14.01,14.01,13.97,13.98,182600.0,12.1211,12.1211,12.0865,12.0951,182600.0
2005-08-08 14:30:00,13.98,14.0,13.98,13.99,210900.0,12.0951,12.1124,12.0951,12.1038,210900.0
2005-08-08 15:00:00,13.99,14.0,13.95,13.97,355800.0,12.1038,12.1124,12.0692,12.0865,355800.0
2005-08-08 15:30:00,13.96,13.97,13.93,13.95,295000.0,12.0778,12.0865,12.0519,12.0692,295000.0
2005-08-09 09:30:00,13.96,13.96,13.85,13.85,153800.0,12.0778,12.0778,11.9826,11.9826,153800.0
2005-08-09 10:00:00,13.86,13.89,13.85,13.86,126800.0,11.9913,12.0173,11.9826,11.9913,126800.0
2005-08-09 10:30:00,13.87,13.87,13.84,13.85,184700.0,12.0,12.0,11.974,11.9826,184700.0
2005-08-09 11:00:00,13.85,13.93,13.84,13.91,93000.0,11.9826,12.0519,11.974,12.0346,93000.0
2005-08-09 11:30:00,13.9,13.91,13.88,13.9,124000.0,12.0259,12.0346,12.0086,12.0259,124000.0
2005-08-09 12:00:00,13.89,13.91,13.89,13.9,55000.0,12.0173,12.0346,12.0173,12.0259,55000.0
2005-08-09 12:30:00,13.89,13.92,13.89,13.9,56800.0,12.0173,12.0432,12.0173,12.0259,56800.0
2005-08-09 13:00:00,13.91,13.92,13.89,13.91,64200.0,12.0346,12.0432,12.0173,12.0346,64200.0
2005-08-09 13:30:00,13.91,13.92,13.89,13.91,59500.0,12.0346,12.0432,12.0173,12.0346,59500.0
2005-08-09 14:00:00,13.9,13.95,13.86,13.94,101900.0,12.0259,12.0692,11.9913,12.0605,101900.0
2005-08-09 14:30:00,13.95,13.95,13.89,13.9,129700.0,12.0692,12.0692,12.0173,12.0259,129700.0
2005-08-09 15:00:00,13.9,13.91,13.84,13.85,206100.0,12.0259,12.0346,11.974,11.9826,206100.0
2005-08-09 15:30:00,13.85,13.88,13.83,13.87,182600.0,11.9826,12.0086,11.9653,12.0,182600.0
2005-08-10 09:30:00,13.85,13.91,13.84,13.87,573500.0,11.9826,12.0346,11.974,12.0,573500.0
2005-08-10 10:00:00,13.86,13.87,13.8,13.81,592100.0,11.9913,12.0,11.9394,11.948,592100.0
2005-08-10 10:30:00,13.81,14.0,13.81,14.0,396200.0,11.948,12.1124,11.948,12.1124,396200.0
2005-08-10 11:00:00,13.99,14.01,13.95,13.96,398300.0,12.1038,12.1211,12.0692,12.0778,398300.0
2005-08-10 11:30:00,13.96,13.98,13.95,13.95,139000.0,12.0778,12.0951,12.0692,12.0692,139000.0
2005-08-10 12:00:00,13.95,13.97,13.85,13.86,158500.0,12.0692,12.0865,11.9826,11.9913,158500.0
2005-08-10 12:30:00,13.86,13.86,13.81,13.82,135800.0,11.9913,11.9913,11.948,11.9567,135800.0
2005-08-10 13:00:00,13.81,13.83,13.8,13.81,89000.0,11.948,11.9653,11.9394,11.948,89000.0
2005-08-10 13:30:00,13.81,13.81,13.76,13.8,206300.0,11.948,11.948,11.9048,11.9394,206300.0
2005-08-10 14:00:00,13.8,13.81,13.77,13.78,309100.0,11.9394,11.948,11.9134,11.9221,309100.0
2005-08-10 14:30:00,13.79,13.8,13.77,13.78,227400.0,11.9307,11.9394,11.9134,11.9221,227400.0
2005-08-10 15:00:00,13.78,13.79,13.76,13.77,200400.0,11.9221,11.9307,11.9048,11.9134,200400.0
2005-08-10 15:30:00,13.78,13.79,13.76,13.76,329300.0,11.9221,11.9307,11.9048,11.9048,329300.0
2005-08-11 09:30:00,13.76,13.78,13.76,13.77,104900.0,11.9048,11.9221,11.9048,11.9134,104900.0
2005-08-11 10:00:00,13.77,13.78,13.72,13.73,243400.0,11.9134,11.9221,11.8702,11.8788,243400.0
2005-08-11 10:30:00,13.72,13.74,13.7,13.74,171300.0,11.8702,11.8875,11.8529,11.8875,171300.0
2005-08-11 11:00:00,13.74,13.74,13.7,13.71,233900.0,11.8875,11.8875,11.8529,11.8615,233900.0
2005-08-11 11:30:00,13.71,13.72,13.7,13.7,73700.0,11.8615,11.8702,11.8529,11.8529,73700.0
2005-08-11 12:00:00,13.7,13.71,13.68,13.68,138400.0,11.8529,11.8615,11.8356,11.8356,138400.0
2005-08-11 12:30:00,13.68,13.69,13.67,13.68,135600.0,11.8356,11.8442,11.8269,11.8356,135600.0
2005-08-11 13:00:00,13.68,13.73,13.67,13.72,49500.0,11.8356,11.8788,11.8269,11.8702,49500.0
2005-08-11 13:30:00,13.73,13.73,13.68,13.7,159600.0,11.8788,11.8788,11.8356,11.8529,159600.0
2005-08-11 14:00:00,13.69,13.7,13.66,13.68,84300.0,11.8442,11.8529,11.8183,11.8356,84300.0
2005-08-11 14:30:00,13.68,13.71,13.68,13.68,164500.0,11.8356,11.8615,11.8356,11.8356,164500.0
2005-08-11 15:00:00,13.68,13.7,13.66,13.69,128400.0,11.8356,11.8529,11.8183,11.8442,128400.0
2005-08-11 15:30:00,13.69,13.7,13.65,13.69,278400.0,11.8442,11.8529,11.8096,11.8442,278400.0
2005-08-12 09:30:00,13.7,13.8,13.68,13.68,260600.0,11.8529,11.9394,11.8356,11.8356,260600.0
2005-08-12 10:00:00,13.68,13.69,13.61,13.61,92500.0,11.8356,11.8442,11.775,11.775,92500.0
2005-08-12 10:30:00,13.61,13.67,13.61,13.65,97900.0,11.775,11.8269,11.775,11.8096,97900.0
2005-08-12 11:00:00,13.65,13.75,13.64,13.7,315100.0,11.8096,11.8961,11.801,11.8529,315100.0
2005-08-12 11:30:00,13.7,13.71,13.63,13.64,362400.0,11.8529,11.8615,11.7923,11.801,362400.0
2005-08-12 12:00:00,13.64,13.66,13.63,13.65,74800.0,11.801,11.8183,11.7923,11.8096,74800.0
2005-08-12 12:30:00,13.65,13.66,13.63,13.64,97700.0,11.8096,11.8183,11.7923,11.801,97700.0
2005-08-12 13:00:00,13.63,13.64,13.63,13.63,42300.0,11.7923,11.801,11.7923,11.7923,42300.0
2005-08-12 13:30:00,13.64,13.64,13.59,13.6,457800.0,11.801,11.801,11.7577,11.7664,457800.0
2005-08-12 14:00:00,13.6,13.65,13.6,13.64,94900.0,11.7664,11.8096,11.7664,11.801,94900.0
2005-08-12 14:30:00,13.65,13.65,13.61,13.61,103700.0,11.8096,11.8096,11.775,11.775,103700.0
2005-08-12 15:00:00,13.61,13.65,13.59,13.65,169800.0,11.775,11.8096,11.7577,11.8096,169800.0
2005-08-12 15:30:00,13.65,13.72,13.63,13.66,422400.0,11.8096,11.8702,11.7923,11.8183,422400.0
2005-08-15 09:30:00,13.63,13.64,13.53,13.56,136600.0,11.7923,11.801,11.7058,11.7317,136600.0
2005-08-15 10:00:00,13.56,13.56,13.46,13.48,252000.0,11.7317,11.7317,11.6452,11.6625,252000.0
2005-08-15 10:30:00,13.47,13.48,13.35,13.4,285500.0,11.6539,11.6625,11.5501,11.5933,285500.0
2005-08-15 11:00:00,13.39,13.47,13.39,13.46,304500.0,11.5847,11.6539,11.5847,11.6452,304500.0
2005-08-15 11:30:00,13.47,13.49,13.43,13.45,121600.0,11.6539,11.6712,11.6193,11.6366,121600.0
2005-08-15 12:00:00,13.45,13.61,13.44,13.6,205800.0,11.6366,11.775,11.6279,11.7664,205800.0
2005-08-15 12:30:00,13.61,13.65,13.55,13.55,94500.0,11.775,11.8096,11.7231,11.7231,94500.0
2005-08-15 13:00:00,13.54,13.62,13.53,13.62,107900.0,11.7144,11.7837,11.7058,11.7837,107900.0
2005-08-15 13:30:00,13.62,13.65,13.6,13.64,93400.0,11.7837,11.8096,11.7664,11.801,93400.0
2005-08-15 14:00:00,13.64,13.77,13.64,13.71,566600.0,11.801,11.9134,11.801,11.8615,566600.0
2005-08-15 14:30:00,13.71,13.76,13.64,13.75,454000.0,11.8615,11.9048,11.801,11.8961,454000.0
2005-08-15 15:00:00,13.76,13.77,13.64,13.73,292300.0,11.9048,11.9134,11.801,11.8788,292300.0
2005-08-15 15:30:00,13.73,13.74,13.64,13.69,529900.0,11.8788,11.8875,11.801,11.8442,529900.0
2005-08-16 09:30:00,13.73,13.95,13.66,13.95,357200.0,11.8788,12.0692,11.8183,12.0692,357200.0
2005-08-16 10:00:00,13.94,13.96,13.8,13.81,231200.0,12.0605,12.0778,11.9394,11.948,231200.0
2005-08-16 10:30:00,13.81,13.82,13.7,13.72,191100.0,11.948,11.9567,11.8529,11.8702,191100.0
2005-08-16 11:00:00,13.72,13.78,13.71,13.76,287900.0,11.8702,11.9221,11.8615,11.9048,287900.0
2005-08-16 11:30:00,13.75,13.76,13.73,13.73,116800.0,11.8961,11.9048,11.8788,11.8788,116800.0
2005-08-16 12:00:00,13.73,13.91,13.69,13.72,240300.0,11.8788,12.0346,11.8442,11.8702,240300.0
2005-08-16 12:30:00,13.72,13.73,13.69,13.71,100400.0,11.8702,11.8788,11.8442,11.8615,100400.0
2005-08-16 13:00:00,13.7,13.72,13.68,13.69,121800.0,11.8529,11.8702,11.8356,11.8442,121800.0
2005-08-16 13:30:00,13.68,13.69,13.64,13.64,87000.0,11.8356,11.8442,11.801,11.801,87000.0
2005-08-16 14:00:00,13.65,13.66,13.62,13.62,151000.0,11.8096,11.8183,11.7837,11.7837,151000.0
2005-08-16 14:30:00,13.63,13.63,13.6,13.61,86600.0,11.7923,11.7923,11.7664,11.775,86600.0
2005-08-16 15:00:00,13.61,13.62,13.54,13.55,213200.0,11.775,11.7837,11.7144,11.7231,213200.0
2005-08-16 15:30:00,13.56,13.6,13.54,13.56,362200.0,11.7317,11.7664,11.7144,11.7317,362200.0
2005-08-17 09:30:00,13.57,13.59,13.54,13.56,197700.0,11.7404,11.7577,11.7144,11.7317,197700.0
2005-08-17 10:00:00,13.56,13.57,13.55,13.57,151200.0,11.7317,11.7404,11.7231,11.7404,151200.0
2005-08-17 10:30:00,13.58,13.58,13.53,13.56,179600.0,11.7491,11.7491,11.7058,11.7317,179600.0
2005-08-17 11:00:00,13.56,13.7,13.56,13.7,279700.0,11.7317,11.8529,11.7317,11.8529,279700.0
2005-08-17 11:30:00,13.69,13.83,13.68,13.83,164200.0,11.8442,11.9653,11.8356,11.9653,164200.0
2005-08-17 12:00:00,13.85,13.91,13.8,13.89,280600.0,11.9826,12.0346,11.9394,12.0173,280600.0
2005-08-17 12:30:00,13.9,13.94,13.85,13.87,127800.0,12.0259,12.0605,11.9826,12.0,127800.0
2005-08-17 13:00:00,13.86,13.87,13.78,13.8,172800.0,11.9913,12.0,11.9221,11.9394,172800.0
2005-08-17 13:30:00,13.8,13.84,13.8,13.83,101100.0,11.9394,11.974,11.9394,11.9653,101100.0
2005-08-17 14:00:00,13.83,13.86,13.76,13.8,251900.0,11.9653,11.9913,11.9048,11.9394,251900.0
2005-08-17 14:30:00,13.78,13.8,13.75,13.75,90700.0,11.9221,11.9394,11.8961,11.8961,90700.0
2005-08-17 15:00:00,13.76,13.87,13.75,13.82,227900.0,11.9048,12.0,11.8961,11.9567,227900.0
2005-08-17 15:30:00,13.83,13.83,13.8,13.81,273500.0,11.9653,11.9653,11.9394,11.948,273500.0
2005-08-18 09:30:00,13.83,13.83,13.69,13.7,278600.0,11.9653,11.9653,11.8442,11.8529,278600.0
2005-08-18 10:00:00,13.7,13.72,13.65,13.67,149700.0,11.8529,11.8702,11.8096,11.8269,149700.0
2005-08-18 10:30:00,13.67,13.72,13.59,13.6,244000.0,11.8269,11.8702,11.7577,11.7664,244000.0
2005-08-18 11:00:00,13.6,13.66,13.59,13.64,263300.0,11.7664,11.8183,11.7577,11.801,263300.0
2005-08-18 11:30:00,13.64,13.71,13.63,13.71,209500.0,11.801,11.8615,11.7923,11.8615,209500.0
2005-08-18 12:00:00,13.71,13.79,13.7,13.78,107600.0,11.8615,11.9307,11.8529,11.9221,107600.0
2005-08-18 12:30:00,13.78,13.81,13.74,13.74,176700.0,11.9221,11.948,11.8875,11.8875,176700.0
2005-08-18 13:00:00,13.75,13.83,13.74,13.79,287500.0,11.8961,11.9653,11.8875,11.9307,287500.0
2005-08-18 13:30:00,13.79,13.79,13.75,13.77,121100.0,11.9307,11.9307,11.8961,11.9134,121100.0
2005-08-18 14:00:00,13.77,13.77,13.7,13.7,166100.0,11.9134,11.9134,11.8529,11.8529,166100.0
2005-08-18 14:30:00,13.71,13.71,13.65,13.66,246400.0,11.8615,11.8615,11.8096,11.8183,246400.0
2005-08-18 15:00:00,13.65,13.66,13.61,13.62,384100.0,11.8096,11.8183,11.775,11.7837,384100.0
2005-08-18 15:30:00,13.62,13.68,13.6,13.64,661300.0,11.7837,11.8356,11.7664,11.801,661300.0
2005-08-19 09:30:00,13.65,13.67,13.6,13.64,342200.0,11.8096,11.8269,11.7664,11.801,342200.0
2005-08-19 10:00:00,13.65,13.68,13.63,13.65,261300.0,11.8096,11.8356,11.7923,11.8096,261300.0
2005-08-19 10:30:00,13.66,13.67,13.62,13.65,203100.0,11.8183,11.8269,11.7837,11.8096,203100.0
2005-08-19 11:00:00,13.65,13.65,13.63,13.64,166400.0,11.8096,11.8096,11.7923,11.801,166400.0
2005-08-19 11:30:00,13.64,13.65,13.63,13.64,131000.0,11.801,11.8096,11.7923,11.801,131000.0
2005-08-19 12:00:00,13.64,13.65,13.64,13.64,58100.0,11.801,11.8096,11.801,11.801,58100.0
2005-08-19 12:30:00,13.64,13.67,13.64,13.65,306200.0,11.801,11.8269,11.801,11.8096,306200.0
2005-08-19 13:00:00,13.65,13.65,13.62,13.62,129600.0,11.8096,11.8096,11.7837,11.7837,129600.0
2005-08-19 13:30:00,13.62,13.65,13.61,13.64,73500.0,11.7837,11.8096,11.775,11.801,73500.0
2005-08-19 14:00:00,13.65,13.65,13.63,13.64,88100.0,11.8096,11.8096,11.7923,11.801,88100.0
2005-08-19 14:30:00,13.64,13.64,13.63,13.64,83400.0,11.801,11.801,11.7923,11.801,83400.0
2005-08-19 15:00:00,13.64,13.65,13.62,13.63,255900.0,11.801,11.8096,11.7837,11.7923,255900.0
2005-08-19 15:30:00,13.63,13.63,13.57,13.6,361000.0,11.7923,11.7923,11.7404,11.7664,361000.0
2005-08-22 09:30:00,13.6,13.69,13.59,13.6,151800.0,11.7664,11.8442,11.7577,11.7664,151800.0
2005-08-22 10:00:00,13.61,13.65,13.56,13.65,214100.0,11.775,11.8096,11.7317,11.8096,214100.0
2005-08-22 10:30:00,13.65,13.73,13.64,13.72,260600.0,11.8096,11.8788,11.801,11.8702,260600.0
2005-08-22 11:00:00,13.72,13.72,13.62,13.66,103200.0,11.8702,11.8702,11.7837,11.8183,103200.0
2005-08-22 11:30:00,13.66,13.72,13.62,13.7,251000.0,11.8183,11.8702,11.7837,11.8529,251000.0
2005-08-22 12:00:00,13.69,13.7,13.6,13.6,189600.0,11.8442,11.8529,11.7664,11.7664,189600.0
2005-08-22 12:30:00,13.58,13.65,13.56,13.58,170800.0,11.7491,11.8096,11.7317,11.7491,170800.0
2005-08-22 13:00:00,13.58,13.59,13.57,13.59,83500.0,11.7491,11.7577,11.7404,11.7577,83500.0
2005-08-22 13:30:00,13.59,13.69,13.59,13.69,185000.0,11.7577,11.8442,11.7577,11.8442,185000.0
2005-08-22 14:00:00,13.69,13.69,13.62,13.67,119700.0,11.8442,11.8442,11.7837,11.8269,119700.0
2005-08-22 14:30:00,13.67,13.68,13.61,13.61,82000.0,11.8269,11.8356,11.775,11.775,82000.0
2005-08-22 15:00:00,13.61,13.63,13.58,13.59,156200.0,11.775,11.7923,11.7491,11.7577,156200.0
2005-08-22 15:30:00,13.59,13.62,13.59,13.6,221600.0,11.7577,11.7837,11.7577,11.7664,221600.0
2005-08-23 09:30:00,13.55,13.6,13.51,13.52,123400.0,11.7231,11.7664,11.6885,11.6971,123400.0
2005-08-23 10:00:00,13.51,13.52,13.46,13.5,189900.0,11.6885,11.6971,11.6452,11.6798,189900.0
2005-08-23 10:30:00,13.5,13.57,13.49,13.57,280800.0,11.6798,11.7404,11.6712,11.7404,280800.0
2005-08-23 11:00:00,13.57,13.64,13.56,13.62,234600.0,11.7404,11.801,11.7317,11.7837,234600.0
2005-08-23 11:30:00,13.63,13.63,13.59,13.61,175000.0,11.7923,11.7923,11.7577,11.775,175000.0
2005-08-23 12:00:00,13.61,13.61,13.57,13.58,118800.0,11.775,11.775,11.7404,11.7491,118800.0
2005-08-23 12:30:00,13.58,13.58,13.55,13.56,65700.0,11.7491,11.7491,11.7231,11.7317,65700.0
2005-08-23 13:00:00,13.56,13.57,13.54,13.55,50500.0,11.7317,11.7404,11.7144,11.7231,50500.0
2005-08-23 13:30:00,13.54,13.55,13.54,13.54,71900.0,11.7144,11.7231,11.7144,11.7144,71900.0
2005-08-23 14:00:00,13.54,13.56,13.53,13.53,237900.0,11.7144,11.7317,11.7058,11.7058,237900.0
2005-08-23 14:30:00,13.54,13.59,13.53,13.55,219300.0,11.7144,11.7577,11.7058,11.7231,219300.0
2005-08-23 15:00:00,13.55,13.56,13.52,13.53,184700.0,11.7231,11.7317,11.6971,11.7058,184700.0
2005-08-23 15:30:00,13.53,13.53,13.51,13.52,248400.0,11.7058,11.7058,11.6885,11.6971,248400.0
2005-08-24 09:30:00,13.45,13.5,13.41,13.43,287700.0,11.6366,11.6798,11.602,11.6193,287700.0
2005-08-24 10:00:00,13.43,13.5,13.41,13.5,360700.0,11.6193,11.6798,11.602,11.6798,360700.0
2005-08-24 10:30:00,13.5,13.64,13.48,13.59,262900.0,11.6798,11.801,11.6625,11.7577,262900.0
2005-08-24 11:00:00,13.58,13.58,13.5,13.5,133700.0,11.7491,11.7491,11.6798,11.6798,133700.0
2005-08-24 11:30:00,13.51,13.55,13.5,13.53,109800.0,11.6885,11.7231,11.6798,11.7058,109800.0
2005-08-24 12:00:00,13.53,13.55,13.51,13.53,104200.0,11.7058,11.7231,11.6885,11.7058,104200.0
2005-08-24 12:30:00,13.54,13.56,13.52,13.54,55500.0,11.7144,11.7317,11.6971,11.7144,55500.0
2005-08-24 13:00:00,13.53,13.54,13.5,13.52,79300.0,11.7058,11.7144,11.6798,11.6971,79300.0
2005-08-24 13:30:00,13.53,13.56,13.5,13.53,111500.0,11.7058,11.7317,11.6798,11.7058,111500.0
2005-08-24 14:00:00,13.54,13.57,13.51,13.54,191600.0,11.7144,11.7404,11.6885,11.7144,191600.0
2005-08-24 14:30:00,13.54,13.55,13.5,13.52,130400.0,11.7144,11.7231,11.6798,11.6971,130400.0
2005-08-24 15:00:00,13.52,13.52,13.47,13.49,384100.0,11.6971,11.6971,11.6539,11.6712,384100.0
2005-08-24 15:30:00,13.49,13.5,13.46,13.47,262600.0,11.6712,11.6798,11.6452,11.6539,262600.0
2005-08-25 09:30:00,13.46,13.55,13.44,13.51,464600.0,11.6452,11.7231,11.6279,11.6885,464600.0
2005-08-25 10:00:00,13.5,13.52,13.49,13.51,301900.0,11.6798,11.6971,11.6712,11.6885,301900.0
2005-08-25 10:30:00,13.51,13.58,13.51,13.55,133500.0,11.6885,11.7491,11.6885,11.7231,133500.0
2005-08-25 11:00:00,13.54,13.6,13.54,13.56,148300.0,11.7144,11.7664,11.7144,11.7317,148300.0
2005-08-25 11:30:00,13.57,13.58,13.54,13.55,209800.0,11.7404,11.7491,11.7144,11.7231,209800.0
2005-08-25 12:00:00,13.55,13.57,13.51,13.54,155500.0,11.7231,11.7404,11.6885,11.7144,155500.0
2005-08-25 12:30:00,13.54,13.58,13.54,13.54,223000.0,11.7144,11.7491,11.7144,11.7144,223000.0
2005-08-25 13:00:00,13.55,13.69,13.54,13.67,364100.0,11.7231,11.8442,11.7144,11.8269,364100.0
2005-08-25 13:30:00,13.66,13.7,13.65,13.69,228600.0,11.8183,11.8529,11.8096,11.8442,228600.0
2005-08-25 14:00:00,13.69,13.7,13.64,13.66,192800.0,11.8442,11.8529,11.801,11.8183,192800.0
2005-08-25 14:30:00,13.67,13.67,13.59,13.61,118400.0,11.8269,11.8269,11.7577,11.775,118400.0
2005-08-25 15:00:00,13.61,13.69,13.6,13.6,285000.0,11.775,11.8442,11.7664,11.7664,285000.0
2005-08-25 15:30:00,13.61,13.63,13.6,13.6,196400.0,11.775,11.7923,11.7664,11.7664,196400.0
2005-08-26 09:30:00,13.59,13.69,13.58,13.63,202200.0,11.7577,11.8442,11.7491,11.7923,202200.0
2005-08-26 10:00:00,13.63,13.67,13.55,13.63,206000.0,11.7923,11.8269,11.7231,11.7923,206000.0
2005-08-26 10:30:00,13.63,13.66,13.52,13.55,127600.0,11.7923,11.8183,11.6971,11.7231,127600.0
2005-08-26 11:00:00,13.54,13.68,13.54,13.63,268400.0,11.7144,11.8356,11.7144,11.7923,268400.0
2005-08-26 11:30:00,13.63,13.64,13.52,13.54,118200.0,11.7923,11.801,11.6971,11.7144,118200.0
2005-08-26 12:00:00,13.53,13.55,13.53,13.54,163500.0,11.7058,11.7231,11.7058,11.7144,163500.0
2005-08-26 12:30:00,13.53,13.56,13.51,13.51,150900.0,11.7058,11.7317,11.6885,11.6885,150900.0
2005-08-26 13:00:00,13.51,13.53,13.51,13.52,64800.0,11.6885,11.7058,11.6885,11.6971,64800.0
2005-08-26 13:30:00,13.52,13.54,13.51,13.52,116500.0,11.6971,11.7144,11.6885,11.6971,116500.0
2005-08-26 14:00:00,13.52,13.59,13.51,13.56,193400.0,11.6971,11.7577,11.6885,11.7317,193400.0
2005-08-26 14:30:00,13.56,13.56,13.5,13.54,97400.0,11.7317,11.7317,11.6798,11.7144,97400.0
2005-08-26 15:00:00,13.54,13.58,13.51,13.54,116400.0,11.7144,11.7491,11.6885,11.7144,116400.0
2005-08-26 15:30:00,13.54,13.54,13.5,13.5,166600.0,11.7144,11.7144,11.6798,11.6798,166600.0
2005-08-29 09:30:00,13.47,13.5,13.4,13.4,677800.0,11.6539,11.6798,11.5933,11.5933,677800.0
2005-08-29 10:00:00,13.4,13.41,13.3,13.36,275400.0,11.5933,11.602,11.5068,11.5587,275400.0
2005-08-29 10:30:00,13.36,13.39,13.3,13.31,196600.0,11.5587,11.5847,11.5068,11.5155,196600.0
2005-08-29 11:00:00,13.31,13.39,13.3,13.35,165800.0,11.5155,11.5847,11.5068,11.5501,165800.0
2005-08-29 11:30:00,13.35,13.35,13.31,13.32,372600.0,11.5501,11.5501,11.5155,11.5241,372600.0
2005-08-29 12:00:00,13.31,13.34,13.31,13.32,119700.0,11.5155,11.5414,11.5155,11.5241,119700.0
2005-08-29 12:30:00,13.32,13.34,13.31,13.32,96000.0,11.5241,11.5414,11.5155,11.5241,96000.0
2005-08-29 13:00:00,13.33,13.41,13.32,13.37,277300.0,11.5328,11.602,11.5241,11.5674,277300.0
2005-08-29 13:30:00,13.37,13.43,13.35,13.42,233800.0,11.5674,11.6193,11.5501,11.6106,233800.0
2005-08-29 14:00:00,13.42,13.43,13.39,13.4,281400.0,11.6106,11.6193,11.5847,11.5933,281400.0
2005-08-29 14:30:00,13.4,13.41,13.39,13.39,89500.0,11.5933,11.602,11.5847,11.5847,89500.0
2005-08-29 15:00:00,13.4,13.44,13.39,13.42,178200.0,11.5933,11.6279,11.5847,11.6106,178200.0
2005-08-29 15:30:00,13.41,13.46,13.41,13.45,159100.0,11.602,11.6452,11.602,11.6366,159100.0
2005-08-30 09:30:00,13.38,13.41,13.26,13.3,207700.0,11.5799,11.6059,11.4761,11.5107,207700.0
2005-08-30 10:00:00,13.31,13.36,13.3,13.3,221600.0,11.5194,11.5626,11.5107,11.5107,221600.0
2005-08-30 10:30:00,13.31,13.34,13.28,13.32,262200.0,11.5194,11.5453,11.4934,11.528,262200.0
2005-08-30 11:00:00,13.31,13.31,13.24,13.28,454800.0,11.5194,11.5194,11.4588,11.4934,454800.0
2005-08-30 11:30:00,13.28,13.28,13.18,13.22,621500.0,11.4934,11.4934,11.4068,11.4415,621500.0
2005-08-30 12:00:00,13.22,13.29,13.2,13.25,126700.0,11.4415,11.502,11.4242,11.4674,126700.0
2005-08-30 12:30:00,13.24,13.26,13.21,13.24,108000.0,11.4588,11.4761,11.4328,11.4588,108000.0
2005-08-30 13:00:00,13.23,13.24,13.2,13.21,68800.0,11.4501,11.4588,11.4242,11.4328,68800.0
2005-08-30 13:30:00,13.21,13.27,13.21,13.24,78000.0,11.4328,11.4847,11.4328,11.4588,78000.0
2005-08-30 14:00:00,13.23,13.25,13.18,13.18,129000.0,11.4501,11.4674,11.4068,11.4068,129000.0
2005-08-30 14:30:00,13.19,13.23,13.14,13.15,244100.0,11.4155,11.4501,11.3722,11.3809,244100.0
2005-08-30 15:00:00,13.15,13.21,13.12,13.17,208800.0,11.3809,11.4328,11.3549,11.3982,208800.0
2005-08-30 15:30:00,13.18,13.32,13.18,13.26,395200.0,11.4068,11.528,11.4068,11.4761,395200.0
2005-08-31 09:30:00,13.2,13.28,13.11,13.11,350100.0,11.4242,11.4934,11.3463,11.3463,350100.0
2005-08-31 10:00:00,13.12,13.15,13.06,13.09,367200.0,11.3549,11.3809,11.303,11.329,367200.0
2005-08-31 10:30:00,13.1,13.17,13.07,13.1,252200.0,11.3376,11.3982,11.3116,11.3376,252200.0
2005-08-31 11:00:00,13.1,13.21,13.1,13.19,620500.0,11.3376,11.4328,11.3376,11.4155,620500.0
2005-08-31 11:30:00,13.19,13.2,13.15,13.16,88600.0,11.4155,11.4242,11.3809,11.3895,88600.0
2005-08-31 12:00:00,13.17,13.19,13.11,13.14,212400.0,11.3982,11.4155,11.3463,11.3722,212400.0
2005-08-31 12:30:00,13.13,13.16,13.11,13.13,73900.0,11.3636,11.3895,11.3463,11.3636,73900.0
2005-08-31 13:00:00,13.13,13.2,13.1,13.16,227000.0,11.3636,11.4242,11.3376,11.3895,227000.0
2005-08-31 13:30:00,13.17,13.25,13.16,13.23,269700.0,11.3982,11.4674,11.3895,11.4501,269700.0
2005-08-31 14:00:00,13.23,13.24,13.15,13.18,102400.0,11.4501,11.4588,11.3809,11.4068,102400.0
2005-08-31 14:30:00,13.17,13.25,13.17,13.24,126900.0,11.3982,11.4674,11.3982,11.4588,126900.0
2005-08-31 15:00:00,13.24,13.28,13.21,13.28,212800.0,11.4588,11.4934,11.4328,11.4934,212800.0
2005-08-31 15:30:00,13.29,13.31,13.25,13.3,292200.0,11.502,11.5194,11.4674,11.5107,292200.0
2005-09-01 09:30:00,13.32,13.32,13.24,13.31,496200.0,11.528,11.528,11.4588,11.5194,496200.0
2005-09-01 10:00:00,13.32,13.32,13.23,13.24,280000.0,11.528,11.528,11.4501,11.4588,280000.0
2005-09-01 10:30:00,13.24,13.25,13.12,13.16,312000.0,11.4588,11.4674,11.3549,11.3895,312000.0
2005-09-01 11:00:00,13.15,13.2,13.12,13.16,428200.0,11.3809,11.4242,11.3549,11.3895,428200.0
2005-09-01 11:30:00,13.15,13.21,13.14,13.17,469200.0,11.3809,11.4328,11.3722,11.3982,469200.0
2005-09-01 12:00:00,13.18,13.19,13.1,13.12,380400.0,11.4068,11.4155,11.3376,11.3549,380400.0
2005-09-01 12:30:00,13.11,13.11,13.05,13.09,295500.0,11.3463,11.3463,11.2943,11.329,295500.0
2005-09-01 13:00:00,13.09,13.11,13.05,13.08,206200.0,11.329,11.3463,11.2943,11.3203,206200.0
2005-09-01 13:30:00,13.09,13.11,13.07,13.08,165700.0,11.329,11.3463,11.3116,11.3203,165700.0
2005-09-01 14:00:00,13.07,13.15,13.06,13.11,346500.0,11.3116,11.3809,11.303,11.3463,346500.0
2005-09-01 14:30:00,13.11,13.16,13.1,13.13,389700.0,11.3463,11.3895,11.3376,11.3636,389700.0
2005-09-01 15:00:00,13.13,13.2,13.13,13.18,576400.0,11.3636,11.4242,11.3636,11.4068,576400.0
2005-09-01 15:30:00,13.18,13.18,13.11,13.16,619700.0,11.4068,11.4068,11.3463,11.3895,619700.0
2005-09-02 09:30:00,13.35,13.56,13.35,13.45,1395000.0,11.554,11.7357,11.554,11.6405,1395000.0
2005-09-02 10:00:00,13.44,13.55,13.4,13.52,541000.0,11.6319,11.7271,11.5972,11.7011,541000.0
2005-09-02 10:30:00,13.52,13.53,13.4,13.53,728400.0,11.7011,11.7098,11.5972,11.7098,728400.0
2005-09-02 11:00:00,13.53,13.56,13.5,13.53,515500.0,11.7098,11.7357,11.6838,11.7098,515500.0
2005-09-02 11:30:00,13.54,13.56,13.5,13.51,467600.0,11.7184,11.7357,11.6838,11.6924,467600.0
2005-09-02 12:00:00,13.5,13.53,13.49,13.49,444600.0,11.6838,11.7098,11.6751,11.6751,444600.0
2005-09-02 12:30:00,13.49,13.51,13.47,13.49,288500.0,11.6751,11.6924,11.6578,11.6751,288500.0
2005-09-02 13:00:00,13.49,13.53,13.48,13.52,138000.0,11.6751,11.7098,11.6665,11.7011,138000.0
2005-09-02 13:30:00,13.52,13.6,13.51,13.58,154500.0,11.7011,11.7703,11.6924,11.753,154500.0
2005-09-02 14:00:00,13.58,13.62,13.55,13.58,421100.0,11.753,11.7877,11.7271,11.753,421100.0
2005-09-02 14:30:00,13.58,13.6,13.57,13.58,292700.0,11.753,11.7703,11.7444,11.753,292700.0
2005-09-02 15:00:00,13.58,13.6,13.51,13.58,382800.0,11.753,11.7703,11.6924,11.753,382800.0
2005-09-02 15:30:00,13.58,13.6,13.5,13.51,501400.0,11.753,11.7703,11.6838,11.6924,501400.0
2005-09-06 09:30:00,13.67,13.74,13.58,13.72,535300.0,11.8309,11.8915,11.753,11.8742,535300.0
2005-09-06 10:00:00,13.73,13.83,13.7,13.75,425200.0,11.8829,11.9694,11.8569,11.9002,425200.0
2005-09-06 10:30:00,13.75,13.78,13.72,13.74,335500.0,11.9002,11.9261,11.8742,11.8915,335500.0
2005-09-06 11:00:00,13.74,13.84,13.74,13.81,424800.0,11.8915,11.9781,11.8915,11.9521,424800.0
2005-09-06 11:30:00,13.81,13.83,13.79,13.81,411800.0,11.9521,11.9694,11.9348,11.9521,411800.0
2005-09-06 12:00:00,13.81,13.84,13.79,13.81,452100.0,11.9521,11.9781,11.9348,11.9521,452100.0
2005-09-06 12:30:00,13.81,13.83,13.79,13.82,306700.0,11.9521,11.9694,11.9348,11.9607,306700.0
2005-09-06 13:00:00,13.82,13.83,13.8,13.82,415200.0,11.9607,11.9694,11.9434,11.9607,415200.0
2005-09-06 13:30:00,13.82,13.84,13.81,13.83,320800.0,11.9607,11.9781,11.9521,11.9694,320800.0
2005-09-06 14:00:00,13.83,13.94,13.83,13.93,514900.0,11.9694,12.0646,11.9694,12.0559,514900.0
2005-09-06 14:30:00,13.93,13.94,13.8,13.81,446800.0,12.0559,12.0646,11.9434,11.9521,446800.0
2005-09-06 15:00:00,13.81,13.87,13.8,13.83,330400.0,11.9521,12.004,11.9434,11.9694,330400.0
2005-09-06 15:30:00,13.84,13.94,13.83,13.93,581400.0,11.9781,12.0646,11.9694,12.0559,581400.0
2005-09-07 09:30:00,13.9,13.9,13.68,13.74,283600.0,12.03,12.03,11.8396,11.8915,283600.0
2005-09-07 10:00:00,13.73,13.78,13.68,13.7,196700.0,11.8829,11.9261,11.8396,11.8569,196700.0
2005-09-07 10:30:00,13.69,13.71,13.64,13.65,481300.0,11.8482,11.8655,11.805,11.8136,481300.0
2005-09-07 11:00:00,13.65,13.7,13.59,13.62,347200.0,11.8136,11.8569,11.7617,11.7877,347200.0
2005-09-07 11:30:00,13.62,13.68,13.59,13.63,294800.0,11.7877,11.8396,11.7617,11.7963,294800.0
2005-09-07 12:00:00,13.63,13.67,13.61,13.65,266600.0,11.7963,11.8309,11.779,11.8136,266600.0
2005-09-07 12:30:00,13.65,13.68,13.62,13.68,146900.0,11.8136,11.8396,11.7877,11.8396,146900.0
2005-09-07 13:00:00,13.68,13.7,13.65,13.68,143100.0,11.8396,11.8569,11.8136,11.8396,143100.0
2005-09-07 13:30:00,13.68,13.72,13.68,13.69,222900.0,11.8396,11.8742,11.8396,11.8482,222900.0
2005-09-07 14:00:00,13.69,13.76,13.66,13.67,188600.0,11.8482,11.9088,11.8223,11.8309,188600.0
2005-09-07 14:30:00,13.67,13.74,13.66,13.74,170600.0,11.8309,11.8915,11.8223,11.8915,170600.0
2005-09-07 15:00:00,13.75,13.77,13.71,13.73,278600.0,11.9002,11.9175,11.8655,11.8829,278600.0
2005-09-07 15:30:00,13.74,13.77,13.72,13.74,515900.0,11.8915,11.9175,11.8742,11.8915,515900.0
2005-09-08 09:30:00,13.73,13.87,13.65,13.87,329300.0,11.8829,12.004,11.8136,12.004,329300.0
2005-09-08 10:00:00,13.87,13.91,13.8,13.81,312600.0,12.004,12.0386,11.9434,11.9521,312600.0
2005-09-08 10:30:00,13.81,13.85,13.75,13.76,396900.0,11.9521,11.9867,11.9002,11.9088,396900.0
2005-09-08 11:00:00,13.76,13.86,13.73,13.84,321000.0,11.9088,11.9954,11.8829,11.9781,321000.0
2005-09-08 11:30:00,13.84,13.84,13.76,13.77,180500.0,11.9781,11.9781,11.9088,11.9175,180500.0
2005-09-08 12:00:00,13.77,13.8,13.74,13.74,396200.0,11.9175,11.9434,11.8915,11.8915,396200.0
2005-09-08 12:30:00,13.75,13.75,13.7,13.72,106700.0,11.9002,11.9002,11.8569,11.8742,106700.0
2005-09-08 13:00:00,13.7,13.71,13.68,13.7,140500.0,11.8569,11.8655,11.8396,11.8569,140500.0
2005-09-08 13:30:00,13.7,13.78,13.7,13.77,122300.0,11.8569,11.9261,11.8569,11.9175,122300.0
2005-09-08 14:00:00,13.77,13.78,13.74,13.74,177100.0,11.9175,11.9261,11.8915,11.8915,177100.0
2005-09-08 14:30:00,13.74,13.75,13.66,13.66,364300.0,11.8915,11.9002,11.8223,11.8223,364300.0
2005-09-08 15:00:00,13.66,13.75,13.64,13.75,418900.0,11.8223,11.9002,11.805,11.9002,418900.0
2005-09-08 15:30:00,13.75,13.79,13.74,13.77,443400.0,11.9002,11.9348,11.8915,11.9175,443400.0
2005-09-09 09:30:00,13.77,13.77,13.68,13.7,357300.0,11.9175,11.9175,11.8396,11.8569,357300.0
2005-09-09 10:00:00,13.69,13.77,13.69,13.75,414100.0,11.8482,11.9175,11.8482,11.9002,414100.0
2005-09-09 10:30:00,13.75,13.8,13.75,13.77,201400.0,11.9002,11.9434,11.9002,11.9175,201400.0
2005-09-09 11:00:00,13.77,13.77,13.73,13.75,189200.0,11.9175,11.9175,11.8829,11.9002,189200.0
2005-09-09 11:30:00,13.75,13.8,13.72,13.78,125000.0,11.9002,11.9434,11.8742,11.9261,125000.0
2005-09-09 12:00:00,13.79,13.85,13.78,13.85,115000.0,11.9348,11.9867,11.9261,11.9867,115000.0
2005-09-09 12:30:00,13.84,13.9,13.84,13.87,160500.0,11.9781,12.03,11.9781,12.004,160500.0
2005-09-09 13:00:00,13.86,13.87,13.82,13.83,106700.0,11.9954,12.004,11.9607,11.9694,106700.0
2005-09-09 13:30:00,13.83,13.85,13.8,13.81,93700.0,11.9694,11.9867,11.9434,11.9521,93700.0
2005-09-09 14:00:00,13.8,13.81,13.77,13.78,102600.0,11.9434,11.9521,11.9175,11.9261,102600.0
2005-09-09 14:30:00,13.79,13.81,13.77,13.79,74400.0,11.9348,11.9521,11.9175,11.9348,74400.0
2005-09-09 15:00:00,13.79,13.8,13.75,13.75,129900.0,11.9348,11.9434,11.9002,11.9002,129900.0
2005-09-09 15:30:00,13.74,13.77,13.74,13.76,237700.0,11.8915,11.9175,11.8915,11.9088,237700.0
2005-09-12 09:30:00,13.7,13.87,13.67,13.86,225100.0,11.8569,12.004,11.8309,11.9954,225100.0
2005-09-12 10:00:00,13.85,13.86,13.72,13.8,208100.0,11.9867,11.9954,11.8742,11.9434,208100.0
2005-09-12 10:30:00,13.8,13.86,13.76,13.82,257700.0,11.9434,11.9954,11.9088,11.9607,257700.0
2005-09-12 11:00:00,13.81,13.82,13.75,13.76,272800.0,11.9521,11.9607,11.9002,11.9088,272800.0
2005-09-12 11:30:00,13.76,13.85,13.75,13.85,275900.0,11.9088,11.9867,11.9002,11.9867,275900.0
2005-09-12 12:00:00,13.85,14.0,13.85,13.99,534700.0,11.9867,12.1165,11.9867,12.1079,534700.0
2005-09-12 12:30:00,13.99,14.01,13.92,13.99,325300.0,12.1079,12.1252,12.0473,12.1079,325300.0
2005-09-12 13:00:00,13.99,14.03,13.98,14.01,244600.0,12.1079,12.1425,12.0992,12.1252,244600.0
2005-09-12 13:30:00,14.01,14.01,13.94,13.95,170300.0,12.1252,12.1252,12.0646,12.0733,170300.0
2005-09-12 14:00:00,13.95,14.01,13.95,14.0,239700.0,12.0733,12.1252,12.0733,12.1165,239700.0
2005-09-12 14:30:00,14.0,14.02,13.99,14.01,215000.0,12.1165,12.1338,12.1079,12.1252,215000.0
2005-09-12 15:00:00,14.01,14.03,13.99,14.02,297400.0,12.1252,12.1425,12.1079,12.1338,297400.0
2005-09-12 15:30:00,14.02,14.04,14.0,14.04,727600.0,12.1338,12.1511,12.1165,12.1511,727600.0
2005-09-13 09:30:00,13.88,14.02,13.8,13.89,285100.0,12.0127,12.1338,11.9434,12.0213,285100.0
2005-09-13 10:00:00,13.89,13.92,13.86,13.9,149400.0,12.0213,12.0473,11.9954,12.03,149400.0
2005-09-13 10:30:00,13.9,13.91,13.8,13.8,166300.0,12.03,12.0386,11.9434,11.9434,166300.0
2005-09-13 11:00:00,13.81,13.81,13.76,13.78,211100.0,11.9521,11.9521,11.9088,11.9261,211100.0
2005-09-13 11:30:00,13.78,13.83,13.77,13.83,163200.0,11.9261,11.9694,11.9175,11.9694,163200.0
2005-09-13 12:00:00,13.83,13.84,13.8,13.8,189600.0,11.9694,11.9781,11.9434,11.9434,189600.0
2005-09-13 12:30:00,13.81,13.87,13.8,13.87,253400.0,11.9521,12.004,11.9434,12.004,253400.0
2005-09-13 13:00:00,13.87,13.89,13.86,13.89,148100.0,12.004,12.0213,11.9954,12.0213,148100.0
2005-09-13 13:30:00,13.89,13.9,13.82,13.82,162900.0,12.0213,12.03,11.9607,11.9607,162900.0
2005-09-13 14:00:00,13.82,13.82,13.76,13.77,309300.0,11.9607,11.9607,11.9088,11.9175,309300.0
2005-09-13 14:30:00,13.77,13.84,13.76,13.83,298800.0,11.9175,11.9781,11.9088,11.9694,298800.0
2005-09-13 15:00:00,13.83,13.84,13.77,13.79,356600.0,11.9694,11.9781,11.9175,11.9348,356600.0
2005-09-13 15:30:00,13.79,13.83,13.78,13.81,543500.0,11.9348,11.9694,11.9261,11.9521,543500.0
2005-09-14 09:30:00,13.74,13.84,13.74,13.79,194700.0,11.8915,11.9781,11.8915,11.9348,194700.0
2005-09-14 10:00:00,13.79,13.8,13.73,13.74,170900.0,11.9348,11.9434,11.8829,11.8915,170900.0
2005-09-14 10:30:00,13.72,13.79,13.72,13.76,168600.0,11.8742,11.9348,11.8742,11.9088,168600.0
2005-09-14 11:00:00,13.76,13.84,13.76,13.84,161300.0,11.9088,11.9781,11.9088,11.9781,161300.0
2005-09-14 11:30:00,13.84,13.87,13.81,13.86,109200.0,11.9781,12.004,11.9521,11.9954,109200.0
2005-09-14 12:00:00,13.86,13.89,13.86,13.88,111100.0,11.9954,12.0213,11.9954,12.0127,111100.0
2005-09-14 12:30:00,13.88,13.88,13.85,13.86,90900.0,12.0127,12.0127,11.9867,11.9954,90900.0
2005-09-14 13:00:00,13.86,13.89,13.82,13.82,134300.0,11.9954,12.0213,11.9607,11.9607,134300.0
2005-09-14 13:30:00,13.82,13.83,13.75,13.8,224300.0,11.9607,11.9694,11.9002,11.9434,224300.0
2005-09-14 14:00:00,13.8,13.84,13.75,13.76,153300.0,11.9434,11.9781,11.9002,11.9088,153300.0
2005-09-14 14:30:00,13.76,13.77,13.75,13.75,103100.0,11.9088,11.9175,11.9002,11.9002,103100.0
2005-09-14 15:00:00,13.76,13.77,13.69,13.71,141100.0,11.9088,11.9175,11.8482,11.8655,141100.0
2005-09-14 15:30:00,13.7,13.71,13.64,13.64,325500.0,11.8569,11.8655,11.805,11.805,325500.0
2005-09-15 09:30:00,13.63,13.7,13.62,13.65,324500.0,11.7963,11.8569,11.7877,11.8136,324500.0
2005-09-15 10:00:00,13.66,13.77,13.65,13.66,335600.0,11.8223,11.9175,11.8136,11.8223,335600.0
2005-09-15 10:30:00,13.67,13.82,13.67,13.81,194800.0,11.8309,11.9607,11.8309,11.9521,194800.0
2005-09-15 11:00:00,13.8,13.8,13.71,13.74,121500.0,11.9434,11.9434,11.8655,11.8915,121500.0
2005-09-15 11:30:00,13.74,13.77,13.71,13.73,92200.0,11.8915,11.9175,11.8655,11.8829,92200.0
2005-09-15 12:00:00,13.72,13.73,13.63,13.63,114800.0,11.8742,11.8829,11.7963,11.7963,114800.0
2005-09-15 12:30:00,13.63,13.69,13.63,13.69,59800.0,11.7963,11.8482,11.7963,11.8482,59800.0
2005-09-15 13:00:00,13.69,13.73,13.66,13.66,103100.0,11.8482,11.8829,11.8223,11.8223,103100.0
2005-09-15 13:30:00,13.67,13.69,13.65,13.66,90400.0,11.8309,11.8482,11.8136,11.8223,90400.0
2005-09-15 14:00:00,13.65,13.9,13.64,13.9,1399200.0,11.8136,12.03,11.805,12.03,1399200.0
2005-09-15 14:30:00,13.9,13.99,13.78,13.8,718000.0,12.03,12.1079,11.9261,11.9434,718000.0
2005-09-15 15:00:00,13.8,13.86,13.78,13.8,305300.0,11.9434,11.9954,11.9261,11.9434,305300.0
2005-09-15 15:30:00,13.8,13.83,13.78,13.83,446400.0,11.9434,11.9694,11.9261,11.9694,446400.0
2005-09-16 09:30:00,14.0,14.2,13.83,14.13,1929700.0,12.1165,12.2896,11.9694,12.229,1929700.0
2005-09-16 10:00:00,14.13,14.21,14.12,14.19,804200.0,12.229,12.2983,12.2204,12.281,804200.0
2005-09-16 10:30:00,14.19,14.28,14.18,14.25,925400.0,12.281,12.3589,12.2723,12.3329,925400.0
2005-09-16 11:00:00,14.25,14.34,14.25,14.34,608900.0,12.3329,12.4108,12.3329,12.4108,608900.0
2005-09-16 11:30:00,14.34,14.34,14.22,14.34,638800.0,12.4108,12.4108,12.3069,12.4108,638800.0
2005-09-16 12:00:00,14.34,14.35,14.29,14.32,327800.0,12.4108,12.4194,12.3675,12.3935,327800.0
2005-09-16 12:30:00,14.32,14.33,14.28,14.3,754500.0,12.3935,12.4021,12.3589,12.3762,754500.0
2005-09-16 13:00:00,14.3,14.4,14.29,14.38,370100.0,12.3762,12.4627,12.3675,12.4454,370100.0
2005-09-16 13:30:00,14.38,14.55,14.36,14.54,1250800.0,12.4454,12.5925,12.4281,12.5839,1250800.0
2005-09-16 14:00:00,14.54,14.59,14.5,14.53,1154200.0,12.5839,12.6272,12.5493,12.5752,1154200.0
2005-09-16 14:30:00,14.53,14.59,14.53,14.57,564700.0,12.5752,12.6272,12.5752,12.6098,564700.0
2005-09-16 15:00:00,14.59,14.64,14.57,14.6,1588700.0,12.6272,12.6704,12.6098,12.6358,1588700.0
2005-09-16 15:30:00,14.6,14.63,14.58,14.61,1666200.0,12.6358,12.6618,12.6185,12.6445,1666200.0
2005-09-19 09:30:00,14.25,14.39,14.25,14.34,3177700.0,12.3329,12.4541,12.3329,12.4108,3177700.0
2005-09-19 10:00:00,14.34,14.37,14.3,14.35,1194700.0,12.4108,12.4368,12.3762,12.4194,1194700.0
2005-09-19 10:30:00,14.35,14.36,14.29,14.3,411400.0,12.4194,12.4281,12.3675,12.3762,411400.0
2005-09-19 11:00:00,14.3,14.36,14.28,14.3,226400.0,12.3762,12.4281,12.3589,12.3762,226400.0
2005-09-19 11:30:00,14.3,14.32,14.28,14.32,230800.0,12.3762,12.3935,12.3589,12.3935,230800.0
2005-09-19 12:00:00,14.32,14.35,14.28,14.3,467200.0,12.3935,12.4194,12.3589,12.3762,467200.0
2005-09-19 12:30:00,14.3,14.31,14.23,14.25,210300.0,12.3762,12.3848,12.3156,12.3329,210300.0
2005-09-19 13:00:00,14.26,14.27,14.23,14.27,519400.0,12.3415,12.3502,12.3156,12.3502,519400.0
2005-09-19 13:30:00,14.26,14.28,14.26,14.26,154000.0,12.3415,12.3589,12.3415,12.3415,154000.0
2005-09-19 14:00:00,14.26,14.28,14.23,14.24,252700.0,12.3415,12.3589,12.3156,12.3242,252700.0
2005-09-19 14:30:00,14.23,14.24,14.2,14.2,245200.0,12.3156,12.3242,12.2896,12.2896,245200.0
2005-09-19 15:00:00,14.21,14.27,14.2,14.25,339300.0,12.2983,12.3502,12.2896,12.3329,339300.0
2005-09-19 15:30:00,14.25,14.31,14.24,14.29,666200.0,12.3329,12.3848,12.3242,12.3675,666200.0
2005-09-20 09:30:00,14.35,14.44,14.31,14.35,447200.0,12.4194,12.4973,12.3848,12.4194,447200.0
2005-09-20 10:00:00,14.36,14.49,14.35,14.47,282400.0,12.4281,12.5406,12.4194,12.5233,282400.0
2005-09-20 10:30:00,14.49,14.55,14.43,14.52,532800.0,12.5406,12.5925,12.4887,12.5666,532800.0
2005-09-20 11:00:00,14.53,14.57,14.5,14.56,368000.0,12.5752,12.6098,12.5493,12.6012,368000.0
2005-09-20 11:30:00,14.56,14.6,14.54,14.56,445100.0,12.6012,12.6358,12.5839,12.6012,445100.0
2005-09-20 12:00:00,14.56,14.61,14.54,14.59,452700.0,12.6012,12.6445,12.5839,12.6272,452700.0
2005-09-20 12:30:00,14.58,14.61,14.54,14.56,278100.0,12.6185,12.6445,12.5839,12.6012,278100.0
2005-09-20 13:00:00,14.56,14.58,14.5,14.51,266200.0,12.6012,12.6185,12.5493,12.5579,266200.0
2005-09-20 13:30:00,14.52,14.6,14.51,14.6,766100.0,12.5666,12.6358,12.5579,12.6358,766100.0
2005-09-20 14:00:00,14.6,14.62,14.46,14.5,453000.0,12.6358,12.6531,12.5146,12.5493,453000.0
2005-09-20 14:30:00,14.5,14.57,14.38,14.44,296600.0,12.5493,12.6098,12.4454,12.4973,296600.0
2005-09-20 15:00:00,14.44,14.45,14.32,14.38,489500.0,12.4973,12.506,12.3935,12.4454,489500.0
2005-09-20 15:30:00,14.38,14.38,14.18,14.21,781900.0,12.4454,12.4454,12.2723,12.2983,781900.0
2005-09-21 09:30:00,14.4,14.48,14.25,14.39,590000.0,12.4627,12.532,12.3329,12.4541,590000.0
2005-09-21 10:00:00,14.39,14.5,14.37,14.48,485500.0,12.4541,12.5493,12.4368,12.532,485500.0
2005-09-21 10:30:00,14.48,14.6,14.46,14.56,443700.0,12.532,12.6358,12.5146,12.6012,443700.0
2005-09-21 11:00:00,14.56,14.64,14.56,14.6,740800.0,12.6012,12.6704,12.6012,12.6358,740800.0
2005-09-21 11:30:00,14.6,14.6,14.46,14.5,435500.0,12.6358,12.6358,12.5146,12.5493,435500.0
2005-09-21 12:00:00,14.5,14.54,14.47,14.49,345400.0,12.5493,12.5839,12.5233,12.5406,345400.0
2005-09-21 12:30:00,14.49,14.54,14.41,14.52,342700.0,12.5406,12.5839,12.4714,12.5666,342700.0
2005-09-21 13:00:00,14.53,14.53,14.47,14.5,445100.0,12.5752,12.5752,12.5233,12.5493,445100.0
2005-09-21 13:30:00,14.5,14.52,14.42,14.45,430700.0,12.5493,12.5666,12.48,12.506,430700.0
2005-09-21 14:00:00,14.46,14.46,14.38,14.42,301700.0,12.5146,12.5146,12.4454,12.48,301700.0
2005-09-21 14:30:00,14.41,14.42,14.29,14.29,355300.0,12.4714,12.48,12.3675,12.3675,355300.0
2005-09-21 15:00:00,14.3,14.3,14.2,14.21,476500.0,12.3762,12.3762,12.2896,12.2983,476500.0
2005-09-21 15:30:00,14.22,14.25,14.19,14.2,838200.0,12.3069,12.3329,12.281,12.2896,838200.0
2005-09-22 09:30:00,14.22,14.4,14.14,14.19,439600.0,12.3069,12.4627,12.2377,12.281,439600.0
2005-09-22 10:00:00,14.19,14.23,14.15,14.21,277900.0,12.281,12.3156,12.2463,12.2983,277900.0
2005-09-22 10:30:00,14.21,14.21,14.15,14.19,215000.0,12.2983,12.2983,12.2463,12.281,215000.0
2005-09-22 11:00:00,14.2,14.25,14.18,14.2,344900.0,12.2896,12.3329,12.2723,12.2896,344900.0
2005-09-22 11:30:00,14.2,14.24,14.15,14.24,224900.0,12.2896,12.3242,12.2463,12.3242,224900.0
2005-09-22 12:00:00,14.24,14.28,14.2,14.28,283400.0,12.3242,12.3589,12.2896,12.3589,283400.0
2005-09-22 12:30:00,14.28,14.34,14.18,14.32,224300.0,12.3589,12.4108,12.2723,12.3935,224300.0
2005-09-22 13:00:00,14.33,14.35,14.27,14.32,208200.0,12.4021,12.4194,12.3502,12.3935,208200.0
2005-09-22 13:30:00,14.32,14.49,14.32,14.45,377300.0,12.3935,12.5406,12.3935,12.506,377300.0
2005-09-22 14:00:00,14.45,14.46,14.31,14.31,265100.0,12.506,12.5146,12.3848,12.3848,265100.0
2005-09-22 14:30:00,14.3,14.33,14.28,14.31,228500.0,12.3762,12.4021,12.3589,12.3848,228500.0
2005-09-22 15:00:00,14.3,14.33,14.24,14.31,442800.0,12.3762,12.4021,12.3242,12.3848,442800.0
2005-09-22 15:30:00,14.31,14.31,14.26,14.29,481700.0,12.3848,12.3848,12.3415,12.3675,481700.0
2005-09-23 09:30:00,14.34,14.47,14.29,14.37,483200.0,12.4108,12.5233,12.3675,12.4368,483200.0
2005-09-23 10:00:00,14.37,14.39,14.24,14.27,269700.0,12.4368,12.4541,12.3242,12.3502,269700.0
2005-09-23 10:30:00,14.26,14.29,14.15,14.28,334800.0,12.3415,12.3675,12.2463,12.3589,334800.0
2005-09-23 11:00:00,14.28,14.39,14.27,14.38,303800.0,12.3589,12.4541,12.3502,12.4454,303800.0
2005-09-23 11:30:00,14.38,14.51,14.38,14.5,443700.0,12.4454,12.5579,12.4454,12.5493,443700.0
2005-09-23 12:00:00,14.5,14.58,14.47,14.57,321000.0,12.5493,12.6185,12.5233,12.6098,321000.0
2005-09-23 12:30:00,14.57,14.63,14.54,14.59,319500.0,12.6098,12.6618,12.5839,12.6272,319500.0
2005-09-23 13:00:00,14.58,14.62,14.58,14.61,258900.0,12.6185,12.6531,12.6185,12.6445,258900.0
2005-09-23 13:30:00,14.62,14.64,14.61,14.63,240900.0,12.6531,12.6704,12.6445,12.6618,240900.0
2005-09-23 14:00:00,14.63,14.66,14.6,14.61,236600.0,12.6618,12.6877,12.6358,12.6445,236600.0
2005-09-23 14:30:00,14.6,14.67,14.6,14.65,350200.0,12.6358,12.6964,12.6358,12.6791,350200.0
2005-09-23 15:00:00,14.65,14.66,14.63,14.65,381200.0,12.6791,12.6877,12.6618,12.6791,381200.0
2005-09-23 15:30:00,14.64,14.65,14.5,14.53,588400.0,12.6704,12.6791,12.5493,12.5752,588400.0
2005-09-26 09:30:00,14.67,14.69,14.56,14.58,522100.0,12.6964,12.7137,12.6012,12.6185,522100.0
2005-09-26 10:00:00,14.59,14.63,14.54,14.62,361300.0,12.6272,12.6618,12.5839,12.6531,361300.0
2005-09-26 10:30:00,14.61,14.65,14.55,14.58,129600.0,12.6445,12.6791,12.5925,12.6185,129600.0
2005-09-26 11:00:00,14.59,14.62,14.58,14.61,178900.0,12.6272,12.6531,12.6185,12.6445,178900.0
2005-09-26 11:30:00,14.61,14.61,14.57,14.61,167800.0,12.6445,12.6445,12.6098,12.6445,167800.0
2005-09-26 12:00:00,14.6,14.62,14.58,14.6,119700.0,12.6358,12.6531,12.6185,12.6358,119700.0
2005-09-26 12:30:00,14.6,14.61,14.54,14.54,99000.0,12.6358,12.6445,12.5839,12.5839,99000.0
2005-09-26 13:00:00,14.54,14.55,14.4,14.4,304800.0,12.5839,12.5925,12.4627,12.4627,304800.0
2005-09-26 13:30:00,14.41,14.44,14.35,14.43,472500.0,12.4714,12.4973,12.4194,12.4887,472500.0
2005-09-26 14:00:00,14.43,14.46,14.42,14.44,386000.0,12.4887,12.5146,12.48,12.4973,386000.0
2005-09-26 14:30:00,14.44,14.45,14.39,14.44,149000.0,12.4973,12.506,12.4541,12.4973,149000.0
2005-09-26 15:00:00,14.44,14.44,14.37,14.4,161300.0,12.4973,12.4973,12.4368,12.4627,161300.0
2005-09-26 15:30:00,14.39,14.46,14.39,14.43,243700.0,12.4541,12.5146,12.4541,12.4887,243700.0
2005-09-27 09:30:00,14.5,14.56,14.45,14.56,202500.0,12.5493,12.6012,12.506,12.6012,202500.0
2005-09-27 10:00:00,14.55,14.56,14.4,14.43,297200.0,12.5925,12.6012,12.4627,12.4887,297200.0
2005-09-27 10:30:00,14.43,14.46,14.37,14.37,135600.0,12.4887,12.5146,12.4368,12.4368,135600.0
2005-09-27 11:00:00,14.38,14.45,14.37,14.43,89600.0,12.4454,12.506,12.4368,12.4887,89600.0
2005-09-27 11:30:00,14.43,14.47,14.4,14.43,114900.0,12.4887,12.5233,12.4627,12.4887,114900.0
2005-09-27 12:00:00,14.43,14.45,14.42,14.45,115500.0,12.4887,12.506,12.48,12.506,115500.0
2005-09-27 12:30:00,14.45,14.51,14.45,14.5,103100.0,12.506,12.5579,12.506,12.5493,103100.0
2005-09-27 13:00:00,14.5,14.52,14.47,14.5,175500.0,12.5493,12.5666,12.5233,12.5493,175500.0
2005-09-27 13:30:00,14.5,14.55,14.5,14.5,124100.0,12.5493,12.5925,12.5493,12.5493,124100.0
2005-09-27 14:00:00,14.51,14.54,14.43,14.44,119100.0,12.5579,12.5839,12.4887,12.4973,119100.0
2005-09-27 14:30:00,14.45,14.55,14.44,14.55,122900.0,12.506,12.5925,12.4973,12.5925,122900.0
2005-09-27 15:00:00,14.54,14.57,14.52,14.52,211800.0,12.5839,12.6098,12.5666,12.5666,211800.0
2005-09-27 15:30:00,14.52,14.56,14.51,14.55,547000.0,12.5666,12.6012,12.5579,12.5925,547000.0
2005-09-28 09:30:00,14.55,14.65,14.52,14.55,220200.0,12.5925,12.6791,12.5666,12.5925,220200.0
2005-09-28 10:00:00,14.55,14.65,14.45,14.46,245400.0,12.5925,12.6791,12.506,12.5146,245400.0
2005-09-28 10:30:00,14.45,14.58,14.45,14.54,201300.0,12.506,12.6185,12.506,12.5839,201300.0
2005-09-28 11:00:00,14.52,14.53,14.46,14.5,139500.0,12.5666,12.5752,12.5146,12.5493,139500.0
2005-09-28 11:30:00,14.5,14.5,14.38,14.46,131300.0,12.5493,12.5493,12.4454,12.5146,131300.0
2005-09-28 12:00:00,14.45,14.45,14.38,14.4,137200.0,12.506,12.506,12.4454,12.4627,137200.0
2005-09-28 12:30:00,14.39,14.41,14.37,14.4,90500.0,12.4541,12.4714,12.4368,12.4627,90500.0
2005-09-28 13:00:00,14.4,14.47,14.4,14.46,130000.0,12.4627,12.5233,12.4627,12.5146,130000.0
2005-09-28 13:30:00,14.46,14.47,14.39,14.4,199700.0,12.5146,12.5233,12.4541,12.4627,199700.0
2005-09-28 14:00:00,14.41,14.51,14.4,14.5,166200.0,12.4714,12.5579,12.4627,12.5493,166200.0
2005-09-28 14:30:00,14.5,14.54,14.5,14.52,91700.0,12.5493,12.5839,12.5493,12.5666,91700.0
2005-09-28 15:00:00,14.52,14.54,14.5,14.52,106100.0,12.5666,12.5839,12.5493,12.5666,106100.0
2005-09-28 15:30:00,14.51,14.56,14.5,14.56,364300.0,12.5579,12.6012,12.5493,12.6012,364300.0
2005-09-29 09:30:00,14.51,14.51,14.34,14.35,213600.0,12.5579,12.5579,12.4108,12.4194,213600.0
2005-09-29 10:00:00,14.34,14.43,14.34,14.43,163300.0,12.4108,12.4887,12.4108,12.4887,163300.0
2005-09-29 10:30:00,14.43,14.49,14.32,14.36,124000.0,12.4887,12.5406,12.3935,12.4281,124000.0
2005-09-29 11:00:00,14.35,14.42,14.35,14.39,125800.0,12.4194,12.48,12.4194,12.4541,125800.0
2005-09-29 11:30:00,14.39,14.51,14.37,14.51,123400.0,12.4541,12.5579,12.4368,12.5579,123400.0
2005-09-29 12:00:00,14.51,14.51,14.38,14.45,81700.0,12.5579,12.5579,12.4454,12.506,81700.0
2005-09-29 12:30:00,14.45,14.48,14.43,14.47,72600.0,12.506,12.532,12.4887,12.5233,72600.0
2005-09-29 13:00:00,14.47,14.56,14.47,14.52,119400.0,12.5233,12.6012,12.5233,12.5666,119400.0
2005-09-29 13:30:00,14.54,14.55,14.48,14.52,77100.0,12.5839,12.5925,12.532,12.5666,77100.0
2005-09-29 14:00:00,14.52,14.57,14.51,14.55,127900.0,12.5666,12.6098,12.5579,12.5925,127900.0
2005-09-29 14:30:00,14.55,14.57,14.54,14.56,132600.0,12.5925,12.6098,12.5839,12.6012,132600.0
2005-09-29 15:00:00,14.55,14.57,14.55,14.56,138200.0,12.5925,12.6098,12.5925,12.6012,138200.0
2005-09-29 15:30:00,14.56,14.56,14.54,14.54,242000.0,12.6012,12.6012,12.5839,12.5839,242000.0
2005-09-30 09:30:00,14.53,14.62,14.48,14.62,228800.0,12.5752,12.6531,12.532,12.6531,228800.0
2005-09-30 10:00:00,14.62,14.67,14.6,14.67,327000.0,12.6531,12.6964,12.6358,12.6964,327000.0
2005-09-30 10:30:00,14.67,14.72,14.62,14.71,732900.0,12.6964,12.7397,12.6531,12.731,732900.0
2005-09-30 11:00:00,14.7,14.7,14.66,14.69,100100.0,12.7224,12.7224,12.6877,12.7137,100100.0
2005-09-30 11:30:00,14.69,14.7,14.68,14.69,95600.0,12.7137,12.7224,12.705,12.7137,95600.0
2005-09-30 12:00:00,14.69,14.76,14.68,14.74,459900.0,12.7137,12.7743,12.705,12.757,459900.0
2005-09-30 12:30:00,14.74,14.8,14.72,14.77,324900.0,12.757,12.8089,12.7397,12.7829,324900.0
2005-09-30 13:00:00,14.78,14.78,14.72,14.73,89900.0,12.7916,12.7916,12.7397,12.7483,89900.0
2005-09-30 13:30:00,14.73,14.75,14.72,14.73,76600.0,12.7483,12.7656,12.7397,12.7483,76600.0
2005-09-30 14:00:00,14.73,14.74,14.67,14.69,164200.0,12.7483,12.757,12.6964,12.7137,164200.0
2005-09-30 14:30:00,14.69,14.78,14.69,14.78,895900.0,12.7137,12.7916,12.7137,12.7916,895900.0
2005-09-30 15:00:00,14.78,14.82,14.74,14.74,440900.0,12.7916,12.8262,12.757,12.757,440900.0
2005-09-30 15:30:00,14.75,14.85,14.74,14.84,595600.0,12.7656,12.8522,12.757,12.8435,595600.0
2005-10-03 09:30:00,14.78,14.85,14.76,14.8,284300.0,12.7916,12.8522,12.7743,12.8089,284300.0
2005-10-03 10:00:00,14.8,14.81,14.74,14.78,254200.0,12.8089,12.8176,12.757,12.7916,254200.0
2005-10-03 10:30:00,14.79,14.83,14.75,14.76,234600.0,12.8002,12.8349,12.7656,12.7743,234600.0
2005-10-03 11:00:00,14.76,14.77,14.71,14.73,243800.0,12.7743,12.7829,12.731,12.7483,243800.0
2005-10-03 11:30:00,14.74,14.8,14.73,14.8,161100.0,12.757,12.8089,12.7483,12.8089,161100.0
2005-10-03 12:00:00,14.8,14.8,14.75,14.75,131900.0,12.8089,12.8089,12.7656,12.7656,131900.0
2005-10-03 12:30:00,14.76,14.76,14.67,14.67,182100.0,12.7743,12.7743,12.6964,12.6964,182100.0
2005-10-03 13:00:00,14.68,14.72,14.67,14.7,101500.0,12.705,12.7397,12.6964,12.7224,101500.0
2005-10-03 13:30:00,14.7,14.75,14.69,14.74,238000.0,12.7224,12.7656,12.7137,12.757,238000.0
2005-10-03 14:00:00,14.74,14.78,14.7,14.78,312200.0,12.757,12.7916,12.7224,12.7916,312200.0
2005-10-03 14:30:00,14.77,14.82,14.76,14.79,243700.0,12.7829,12.8262,12.7743,12.8002,243700.0
2005-10-03 15:00:00,14.79,14.84,14.78,14.81,235000.0,12.8002,12.8435,12.7916,12.8176,235000.0
2005-10-03 15:30:00,14.82,14.86,14.81,14.83,290800.0,12.8262,12.8608,12.8176,12.8349,290800.0
2005-10-04 09:30:00,14.8,14.98,14.8,14.96,704500.0,12.8089,12.9647,12.8089,12.9474,704500.0
2005-10-04 10:00:00,14.97,15.03,14.96,15.0,1118200.0,12.956,13.008,12.9474,12.982,1118200.0
2005-10-04 10:30:00,15.0,15.04,14.97,15.01,443000.0,12.982,13.0166,12.956,12.9906,443000.0
2005-10-04 11:00:00,15.01,15.03,14.97,14.99,310500.0,12.9906,13.008,12.956,12.9733,310500.0
2005-10-04 11:30:00,15.0,15.0,14.96,14.99,290900.0,12.982,12.982,12.9474,12.9733,290900.0
2005-10-04 12:00:00,14.99,15.0,14.97,14.98,152400.0,12.9733,12.982,12.956,12.9647,152400.0
2005-10-04 12:30:00,14.98,15.0,14.97,15.0,162200.0,12.9647,12.982,12.956,12.982,162200.0
2005-10-04 13:00:00,15.0,15.04,14.99,15.04,383100.0,12.982,13.0166,12.9733,13.0166,383100.0
2005-10-04 13:30:00,15.03,15.04,14.99,14.99,231000.0,13.008,13.0166,12.9733,12.9733,231000.0
2005-10-04 14:00:00,14.99,15.02,14.98,14.99,286400.0,12.9733,12.9993,12.9647,12.9733,286400.0
2005-10-04 14:30:00,14.99,15.01,14.95,14.95,261200.0,12.9733,12.9906,12.9387,12.9387,261200.0
2005-10-04 15:00:00,14.95,15.01,14.95,14.97,381500.0,12.9387,12.9906,12.9387,12.956,381500.0
2005-10-04 15:30:00,14.96,14.99,14.8,14.86,892400.0,12.9474,12.9733,12.8089,12.8608,892400.0
2005-10-05 09:30:00,14.77,14.94,14.76,14.93,242000.0,12.7829,12.9301,12.7743,12.9214,242000.0
2005-10-05 10:00:00,14.93,15.02,14.92,14.99,488700.0,12.9214,12.9993,12.9128,12.9733,488700.0
2005-10-05 10:30:00,14.99,15.06,14.89,14.9,451800.0,12.9733,13.0339,12.8868,12.8954,451800.0
2005-10-05 11:00:00,14.9,14.95,14.85,14.85,147200.0,12.8954,12.9387,12.8522,12.8522,147200.0
2005-10-05 11:30:00,14.86,14.91,14.85,14.89,151600.0,12.8608,12.9041,12.8522,12.8868,151600.0
2005-10-05 12:00:00,14.9,14.93,14.86,14.93,184600.0,12.8954,12.9214,12.8608,12.9214,184600.0
2005-10-05 12:30:00,14.93,15.05,14.92,15.04,687600.0,12.9214,13.0253,12.9128,13.0166,687600.0
2005-10-05 13:00:00,15.04,15.11,15.0,15.04,667600.0,13.0166,13.0772,12.982,13.0166,667600.0
2005-10-05 13:30:00,15.05,15.1,15.03,15.1,524000.0,13.0253,13.0685,13.008,13.0685,524000.0
2005-10-05 14:00:00,15.1,15.11,15.02,15.07,618500.0,13.0685,13.0772,12.9993,13.0426,618500.0
2005-10-05 14:30:00,15.07,15.13,15.06,15.07,389200.0,13.0426,13.0945,13.0339,13.0426,389200.0
2005-10-05 15:00:00,15.07,15.08,15.03,15.05,238100.0,13.0426,13.0512,13.008,13.0253,238100.0
2005-10-05 15:30:00,15.06,15.07,15.0,15.0,500600.0,13.0339,13.0426,12.982,12.982,500600.0
2005-10-06 09:30:00,15.1,15.19,15.1,15.17,532600.0,13.0685,13.1464,13.0685,13.1291,532600.0
2005-10-06 10:00:00,15.18,15.27,15.17,15.21,591400.0,13.1378,13.2157,13.1291,13.1637,591400.0
2005-10-06 10:30:00,15.22,15.34,15.2,15.32,536700.0,13.1724,13.2763,13.1551,13.2589,536700.0
2005-10-06 11:00:00,15.33,15.42,15.33,15.35,476600.0,13.2676,13.3455,13.2676,13.2849,476600.0
2005-10-06 11:30:00,15.35,15.42,15.33,15.34,362600.0,13.2849,13.3455,13.2676,13.2763,362600.0
2005-10-06 12:00:00,15.33,15.34,15.25,15.3,295500.0,13.2676,13.2763,13.1984,13.2416,295500.0
2005-10-06 12:30:00,15.31,15.33,15.26,15.29,264800.0,13.2503,13.2676,13.207,13.233,264800.0
2005-10-06 13:00:00,15.29,15.31,15.24,15.29,311000.0,13.233,13.2503,13.1897,13.233,311000.0
2005-10-06 13:30:00,15.27,15.3,15.2,15.22,177900.0,13.2157,13.2416,13.1551,13.1724,177900.0
2005-10-06 14:00:00,15.22,15.22,15.17,15.22,260800.0,13.1724,13.1724,13.1291,13.1724,260800.0
2005-10-06 14:30:00,15.22,15.28,15.22,15.23,252600.0,13.1724,13.2243,13.1724,13.1811,252600.0
2005-10-06 15:00:00,15.23,15.28,15.21,15.21,515500.0,13.1811,13.2243,13.1637,13.1637,515500.0
2005-10-06 15:30:00,15.21,15.27,15.16,15.22,422600.0,13.1637,13.2157,13.1205,13.1724,422600.0
2005-10-07 09:30:00,15.2,15.21,15.05,15.08,367400.0,13.1551,13.1637,13.0253,13.0512,367400.0
2005-10-07 10:00:00,15.08,15.13,15.02,15.04,242100.0,13.0512,13.0945,12.9993,13.0166,242100.0
2005-10-07 10:30:00,15.04,15.07,14.96,15.01,250600.0,13.0166,13.0426,12.9474,12.9906,250600.0
2005-10-07 11:00:00,15.01,15.08,15.01,15.05,276200.0,12.9906,13.0512,12.9906,13.0253,276200.0
2005-10-07 11:30:00,15.05,15.14,15.03,15.12,287700.0,13.0253,13.1032,13.008,13.0859,287700.0
2005-10-07 12:00:00,15.12,15.23,15.12,15.2,361000.0,13.0859,13.1811,13.0859,13.1551,361000.0
2005-10-07 12:30:00,15.19,15.27,15.19,15.23,201500.0,13.1464,13.2157,13.1464,13.1811,201500.0
2005-10-07 13:00:00,15.23,15.34,15.2,15.2,289300.0,13.1811,13.2763,13.1551,13.1551,289300.0
2005-10-07 13:30:00,15.2,15.21,15.13,15.15,225900.0,13.1551,13.1637,13.0945,13.1118,225900.0
2005-10-07 14:00:00,15.15,15.19,15.12,15.18,126900.0,13.1118,13.1464,13.0859,13.1378,126900.0
2005-10-07 14:30:00,15.18,15.2,15.17,15.17,242200.0,13.1378,13.1551,13.1291,13.1291,242200.0
2005-10-07 15:00:00,15.17,15.19,15.12,15.17,216900.0,13.1291,13.1464,13.0859,13.1291,216900.0
2005-10-07 15:30:00,15.17,15.17,15.09,15.16,351400.0,13.1291,13.1291,13.0599,13.1205,351400.0
2005-10-10 09:30:00,15.0,15.03,14.95,15.01,356400.0,12.982,13.008,12.9387,12.9906,356400.0
2005-10-10 10:00:00,15.02,15.02,14.88,14.95,420000.0,12.9993,12.9993,12.8781,12.9387,420000.0
2005-10-10 10:30:00,14.96,14.97,14.93,14.97,196700.0,12.9474,12.956,12.9214,12.956,196700.0
2005-10-10 11:00:00,14.96,14.98,14.95,14.97,317700.0,12.9474,12.9647,12.9387,12.956,317700.0
2005-10-10 11:30:00,14.97,15.0,14.95,14.98,387600.0,12.956,12.982,12.9387,12.9647,387600.0
2005-10-10 12:00:00,14.98,15.08,14.98,15.06,197700.0,12.9647,13.0512,12.9647,13.0339,197700.0
2005-10-10 12:30:00,15.06,15.07,15.01,15.01,133000.0,13.0339,13.0426,12.9906,12.9906,133000.0
2005-10-10 13:00:00,15.01,15.03,15.0,15.02,224600.0,12.9906,13.008,12.982,12.9993,224600.0
2005-10-10 13:30:00,15.03,15.04,15.01,15.03,173100.0,13.008,13.0166,12.9906,13.008,173100.0
2005-10-10 14:00:00,15.03,15.04,14.96,15.01,243900.0,13.008,13.0166,12.9474,12.9906,243900.0
2005-10-10 14:30:00,15.01,15.03,15.0,15.01,108000.0,12.9906,13.008,12.982,12.9906,108000.0
2005-10-10 15:00:00,15.0,15.02,15.0,15.02,169800.0,12.982,12.9993,12.982,12.9993,169800.0
2005-10-10 15:30:00,15.02,15.04,15.01,15.04,264300.0,12.9993,13.0166,12.9906,13.0166,264300.0
2005-10-11 09:30:00,14.99,15.01,14.95,14.97,220600.0,12.9733,12.9906,12.9387,12.956,220600.0
2005-10-11 10:00:00,14.98,15.03,14.97,15.02,368800.0,12.9647,13.008,12.956,12.9993,368800.0
2005-10-11 10:30:00,15.02,15.02,14.92,14.93,305700.0,12.9993,12.9993,12.9128,12.9214,305700.0
2005-10-11 11:00:00,14.93,14.96,14.89,14.91,411200.0,12.9214,12.9474,12.8868,12.9041,411200.0
2005-10-11 11:30:00,14.9,14.9,14.85,14.86,197300.0,12.8954,12.8954,12.8522,12.8608,197300.0
2005-10-11 12:00:00,14.87,14.87,14.82,14.82,226200.0,12.8695,12.8695,12.8262,12.8262,226200.0
2005-10-11 12:30:00,14.83,14.85,14.81,14.82,140800.0,12.8349,12.8522,12.8176,12.8262,140800.0
2005-10-11 13:00:00,14.83,14.83,14.8,14.82,153000.0,12.8349,12.8349,12.8089,12.8262,153000.0
2005-10-11 13:30:00,14.82,14.82,14.75,14.76,222600.0,12.8262,12.8262,12.7656,12.7743,222600.0
2005-10-11 14:00:00,14.76,14.83,14.73,14.74,394000.0,12.7743,12.8349,12.7483,12.757,394000.0
2005-10-11 14:30:00,14.73,14.74,14.6,14.6,329100.0,12.7483,12.757,12.6358,12.6358,329100.0
2005-10-11 15:00:00,14.6,14.7,14.54,14.7,435100.0,12.6358,12.7224,12.5839,12.7224,435100.0
2005-10-11 15:30:00,14.7,14.71,14.63,14.7,614000.0,12.7224,12.731,12.6618,12.7224,614000.0
2005-10-12 09:30:00,14.72,14.8,14.66,14.74,208500.0,12.7397,12.8089,12.6877,12.757,208500.0
2005-10-12 10:00:00,14.74,14.77,14.7,14.77,260300.0,12.757,12.7829,12.7224,12.7829,260300.0
2005-10-12 10:30:00,14.78,14.79,14.71,14.72,398100.0,12.7916,12.8002,12.731,12.7397,398100.0
2005-10-12 11:00:00,14.72,14.77,14.71,14.74,270900.0,12.7397,12.7829,12.731,12.757,270900.0
2005-10-12 11:30:00,14.74,14.75,14.69,14.7,348200.0,12.757,12.7656,12.7137,12.7224,348200.0
2005-10-12 12:00:00,14.7,14.75,14.7,14.74,325800.0,12.7224,12.7656,12.7224,12.757,325800.0
2005-10-12 12:30:00,14.74,14.74,14.68,14.7,287400.0,12.757,12.757,12.705,12.7224,287400.0
2005-10-12 13:00:00,14.7,14.74,14.64,14.72,326900.0,12.7224,12.757,12.6704,12.7397,326900.0
2005-10-12 13:30:00,14.72,14.73,14.65,14.65,89900.0,12.7397,12.7483,12.6791,12.6791,89900.0
2005-10-12 14:00:00,14.65,14.7,14.63,14.69,158500.0,12.6791,12.7224,12.6618,12.7137,158500.0
2005-10-12 14:30:00,14.7,14.7,14.61,14.63,126100.0,12.7224,12.7224,12.6445,12.6618,126100.0
2005-10-12 15:00:00,14.63,14.7,14.62,14.7,313800.0,12.6618,12.7224,12.6531,12.7224,313800.0
2005-10-12 15:30:00,14.7,14.73,14.66,14.7,438300.0,12.7224,12.7483,12.6877,12.7224,438300.0
2005-10-13 09:30:00,14.76,14.85,14.74,14.8,196400.0,12.7743,12.8522,12.757,12.8089,196400.0
2005-10-13 10:00:00,14.8,14.8,14.7,14.73,173700.0,12.8089,12.8089,12.7224,12.7483,173700.0
2005-10-13 10:30:00,14.73,14.78,14.68,14.78,139100.0,12.7483,12.7916,12.705,12.7916,139100.0
2005-10-13 11:00:00,14.79,14.8,14.73,14.74,216900.0,12.8002,12.8089,12.7483,12.757,216900.0
2005-10-13 11:30:00,14.74,14.75,14.66,14.66,156600.0,12.757,12.7656,12.6877,12.6877,156600.0
2005-10-13 12:00:00,14.65,14.81,14.65,14.76,163300.0,12.6791,12.8176,12.6791,12.7743,163300.0
2005-10-13 12:30:00,14.77,14.8,14.76,14.8,146500.0,12.7829,12.8089,12.7743,12.8089,146500.0
2005-10-13 13:00:00,14.8,14.87,14.79,14.83,229500.0,12.8089,12.8695,12.8002,12.8349,229500.0
2005-10-13 13:30:00,14.84,14.84,14.76,14.8,312400.0,12.8435,12.8435,12.7743,12.8089,312400.0
2005-10-13 14:00:00,14.8,14.93,14.79,14.87,316300.0,12.8089,12.9214,12.8002,12.8695,316300.0
2005-10-13 14:30:00,14.88,14.93,14.87,14.89,151400.0,12.8781,12.9214,12.8695,12.8868,151400.0
2005-10-13 15:00:00,14.88,14.9,14.85,14.87,115900.0,12.8781,12.8954,12.8522,12.8695,115900.0
2005-10-13 15:30:00,14.87,14.87,14.79,14.79,312500.0,12.8695,12.8695,12.8002,12.8002,312500.0
2005-10-14 09:30:00,15.0,15.1,14.94,15.08,482400.0,12.982,13.0685,12.9301,13.0512,482400.0
2005-10-14 10:00:00,15.1,15.13,14.95,15.0,226100.0,13.0685,13.0945,12.9387,12.982,226100.0
2005-10-14 10:30:00,15.0,15.1,14.99,15.09,552100.0,12.982,13.0685,12.9733,13.0599,552100.0
2005-10-14 11:00:00,15.09,15.23,15.07,15.22,548200.0,13.0599,13.1811,13.0426,13.1724,548200.0
2005-10-14 11:30:00,15.22,15.26,15.18,15.26,305400.0,13.1724,13.207,13.1378,13.207,305400.0
2005-10-14 12:00:00,15.26,15.27,15.24,15.26,255100.0,13.207,13.2157,13.1897,13.207,255100.0
2005-10-14 12:30:00,15.26,15.5,15.24,15.49,1027300.0,13.207,13.4147,13.1897,13.4061,1027300.0
2005-10-14 13:00:00,15.48,15.5,15.33,15.48,823300.0,13.3974,13.4147,13.2676,13.3974,823300.0
2005-10-14 13:30:00,15.48,15.66,15.47,15.65,814200.0,13.3974,13.5532,13.3888,13.5445,814200.0
2005-10-14 14:00:00,15.65,15.66,15.55,15.61,387400.0,13.5445,13.5532,13.458,13.5099,387400.0
2005-10-14 14:30:00,15.61,15.71,15.6,15.7,681000.0,13.5099,13.5965,13.5013,13.5878,681000.0
2005-10-14 15:00:00,15.7,15.7,15.57,15.57,356500.0,13.5878,13.5878,13.4753,13.4753,356500.0
2005-10-14 15:30:00,15.57,15.58,15.52,15.52,528600.0,13.4753,13.484,13.432,13.432,528600.0
2005-10-17 09:30:00,15.5,15.51,15.27,15.27,695000.0,13.4147,13.4234,13.2157,13.2157,695000.0
2005-10-17 10:00:00,15.27,15.42,15.15,15.4,1058700.0,13.2157,13.3455,13.1118,13.3282,1058700.0
2005-10-17 10:30:00,15.41,15.5,15.38,15.42,229300.0,13.3368,13.4147,13.3109,13.3455,229300.0
2005-10-17 11:00:00,15.42,15.48,15.41,15.41,368700.0,13.3455,13.3974,13.3368,13.3368,368700.0
2005-10-17 11:30:00,15.41,15.41,15.34,15.34,265300.0,13.3368,13.3368,13.2763,13.2763,265300.0
2005-10-17 12:00:00,15.34,15.35,15.25,15.29,270600.0,13.2763,13.2849,13.1984,13.233,270600.0
2005-10-17 12:30:00,15.3,15.31,15.25,15.27,79900.0,13.2416,13.2503,13.1984,13.2157,79900.0
2005-10-17 13:00:00,15.27,15.28,15.2,15.26,420500.0,13.2157,13.2243,13.1551,13.207,420500.0
2005-10-17 13:30:00,15.26,15.37,15.23,15.35,254900.0,13.207,13.3022,13.1811,13.2849,254900.0
2005-10-17 14:00:00,15.34,15.37,15.27,15.3,200800.0,13.2763,13.3022,13.2157,13.2416,200800.0
2005-10-17 14:30:00,15.3,15.36,15.28,15.32,131300.0,13.2416,13.2936,13.2243,13.2589,131300.0
2005-10-17 15:00:00,15.32,15.37,15.26,15.34,272300.0,13.2589,13.3022,13.207,13.2763,272300.0
2005-10-17 15:30:00,15.35,15.35,15.25,15.25,350700.0,13.2849,13.2849,13.1984,13.1984,350700.0
2005-10-18 09:30:00,15.3,15.45,15.3,15.37,270700.0,13.2416,13.3715,13.2416,13.3022,270700.0
2005-10-18 10:00:00,15.38,15.48,15.37,15.44,212300.0,13.3109,13.3974,13.3022,13.3628,212300.0
2005-10-18 10:30:00,15.45,15.46,15.36,15.38,339500.0,13.3715,13.3801,13.2936,13.3109,339500.0
2005-10-18 11:00:00,15.37,15.44,15.37,15.43,257000.0,13.3022,13.3628,13.3022,13.3541,257000.0
2005-10-18 11:30:00,15.42,15.43,15.4,15.42,160000.0,13.3455,13.3541,13.3282,13.3455,160000.0
2005-10-18 12:00:00,15.4,15.47,15.39,15.46,335300.0,13.3282,13.3888,13.3195,13.3801,335300.0
2005-10-18 12:30:00,15.46,15.47,15.35,15.38,152600.0,13.3801,13.3888,13.2849,13.3109,152600.0
2005-10-18 13:00:00,15.38,15.41,15.35,15.35,182200.0,13.3109,13.3368,13.2849,13.2849,182200.0
2005-10-18 13:30:00,15.35,15.41,15.29,15.4,189600.0,13.2849,13.3368,13.233,13.3282,189600.0
2005-10-18 14:00:00,15.41,15.42,15.34,15.35,136900.0,13.3368,13.3455,13.2763,13.2849,136900.0
2005-10-18 14:30:00,15.36,15.38,15.31,15.32,170900.0,13.2936,13.3109,13.2503,13.2589,170900.0
2005-10-18 15:00:00,15.33,15.37,15.31,15.35,262600.0,13.2676,13.3022,13.2503,13.2849,262600.0
2005-10-18 15:30:00,15.35,15.37,15.28,15.28,271500.0,13.2849,13.3022,13.2243,13.2243,271500.0
2005-10-19 09:30:00,15.26,15.36,15.22,15.33,121800.0,13.207,13.2936,13.1724,13.2676,121800.0
2005-10-19 10:00:00,15.33,15.33,15.2,15.21,90100.0,13.2676,13.2676,13.1551,13.1637,90100.0
2005-10-19 10:30:00,15.21,15.44,15.21,15.36,210700.0,13.1637,13.3628,13.1637,13.2936,210700.0
2005-10-19 11:00:00,15.36,15.42,15.3,15.3,345300.0,13.2936,13.3455,13.2416,13.2416,345300.0
2005-10-19 11:30:00,15.3,15.33,15.24,15.25,427100.0,13.2416,13.2676,13.1897,13.1984,427100.0
2005-10-19 12:00:00,15.24,15.29,15.2,15.29,252800.0,13.1897,13.233,13.1551,13.233,252800.0
2005-10-19 12:30:00,15.28,15.3,15.24,15.26,139000.0,13.2243,13.2416,13.1897,13.207,139000.0
2005-10-19 13:00:00,15.26,15.4,15.25,15.34,219300.0,13.207,13.3282,13.1984,13.2763,219300.0
2005-10-19 13:30:00,15.34,15.35,15.27,15.27,112700.0,13.2763,13.2849,13.2157,13.2157,112700.0
2005-10-19 14:00:00,15.26,15.34,15.24,15.34,163000.0,13.207,13.2763,13.1897,13.2763,163000.0
2005-10-19 14:30:00,15.34,15.4,15.34,15.4,239600.0,13.2763,13.3282,13.2763,13.3282,239600.0
2005-10-19 15:00:00,15.39,15.42,15.38,15.41,291900.0,13.3195,13.3455,13.3109,13.3368,291900.0
2005-10-19 15:30:00,15.42,15.57,15.41,15.56,944400.0,13.3455,13.4753,13.3368,13.4667,944400.0
2005-10-20 09:30:00,15.65,15.7,15.0,15.16,931300.0,13.5445,13.5878,12.982,13.1205,931300.0
2005-10-20 10:00:00,15.17,15.35,15.15,15.3,441900.0,13.1291,13.2849,13.1118,13.2416,441900.0
2005-10-20 10:30:00,15.31,15.51,15.29,15.51,435900.0,13.2503,13.4234,13.233,13.4234,435900.0
2005-10-20 11:00:00,15.51,15.56,15.44,15.53,294400.0,13.4234,13.4667,13.3628,13.4407,294400.0
2005-10-20 11:30:00,15.52,15.58,15.49,15.53,611900.0,13.432,13.484,13.4061,13.4407,611900.0
2005-10-20 12:00:00,15.54,15.58,15.45,15.45,411800.0,13.4493,13.484,13.3715,13.3715,411800.0
2005-10-20 12:30:00,15.45,15.46,15.4,15.41,278500.0,13.3715,13.3801,13.3282,13.3368,278500.0
2005-10-20 13:00:00,15.41,15.46,15.39,15.41,189400.0,13.3368,13.3801,13.3195,13.3368,189400.0
2005-10-20 13:30:00,15.4,15.41,15.35,15.37,164200.0,13.3282,13.3368,13.2849,13.3022,164200.0
2005-10-20 14:00:00,15.36,15.37,15.21,15.29,221900.0,13.2936,13.3022,13.1637,13.233,221900.0
2005-10-20 14:30:00,15.29,15.31,15.26,15.26,113500.0,13.233,13.2503,13.207,13.207,113500.0
2005-10-20 15:00:00,15.26,15.26,14.93,14.98,372100.0,13.207,13.207,12.9214,12.9647,372100.0
2005-10-20 15:30:00,14.98,15.13,14.97,15.1,467700.0,12.9647,13.0945,12.956,13.0685,467700.0
2005-10-21 09:30:00,15.25,15.53,15.15,15.52,967000.0,13.1984,13.4407,13.1118,13.432,967000.0
2005-10-21 10:00:00,15.51,15.65,15.25,15.64,764000.0,13.4234,13.5445,13.1984,13.5359,764000.0
2005-10-21 10:30:00,15.65,15.75,15.63,15.75,1060300.0,13.5445,13.6311,13.5272,13.6311,1060300.0
2005-10-21 11:00:00,15.76,15.82,15.5,15.76,654000.0,13.6397,13.6917,13.4147,13.6397,654000.0
2005-10-21 11:30:00,15.77,15.8,15.6,15.78,721200.0,13.6484,13.6744,13.5013,13.6571,721200.0
2005-10-21 12:00:00,15.77,15.79,15.74,15.77,829700.0,13.6484,13.6657,13.6224,13.6484,829700.0
2005-10-21 12:30:00,15.77,15.81,15.74,15.79,426000.0,13.6484,13.683,13.6224,13.6657,426000.0
2005-10-21 13:00:00,15.8,15.81,15.75,15.79,294000.0,13.6744,13.683,13.6311,13.6657,294000.0
2005-10-21 13:30:00,15.79,15.88,15.77,15.88,521000.0,13.6657,13.7436,13.6484,13.7436,521000.0
2005-10-21 14:00:00,15.89,15.89,15.8,15.82,344600.0,13.7523,13.7523,13.6744,13.6917,344600.0
2005-10-21 14:30:00,15.82,15.82,15.75,15.77,317300.0,13.6917,13.6917,13.6311,13.6484,317300.0
2005-10-21 15:00:00,15.78,15.87,15.77,15.82,604400.0,13.6571,13.735,13.6484,13.6917,604400.0
2005-10-21 15:30:00,15.82,15.82,15.77,15.8,572200.0,13.6917,13.6917,13.6484,13.6744,572200.0
2005-10-24 09:30:00,15.74,15.88,15.74,15.81,1248400.0,13.6224,13.7436,13.6224,13.683,1248400.0
2005-10-24 10:00:00,15.81,15.81,15.74,15.75,301200.0,13.683,13.683,13.6224,13.6311,301200.0
2005-10-24 10:30:00,15.76,15.79,15.74,15.75,313700.0,13.6397,13.6657,13.6224,13.6311,313700.0
2005-10-24 11:00:00,15.75,15.81,15.74,15.8,370700.0,13.6311,13.683,13.6224,13.6744,370700.0
2005-10-24 11:30:00,15.81,15.81,15.78,15.79,220800.0,13.683,13.683,13.6571,13.6657,220800.0
2005-10-24 12:00:00,15.79,15.84,15.73,15.82,555700.0,13.6657,13.709,13.6138,13.6917,555700.0
2005-10-24 12:30:00,15.82,15.82,15.76,15.81,137900.0,13.6917,13.6917,13.6397,13.683,137900.0
2005-10-24 13:00:00,15.81,15.89,15.81,15.89,176200.0,13.683,13.7523,13.683,13.7523,176200.0
2005-10-24 13:30:00,15.89,15.93,15.87,15.92,319400.0,13.7523,13.7869,13.735,13.7782,319400.0
2005-10-24 14:00:00,15.93,15.98,15.92,15.97,342800.0,13.7869,13.8302,13.7782,13.8215,342800.0
2005-10-24 14:30:00,15.97,15.99,15.93,15.93,503700.0,13.8215,13.8388,13.7869,13.7869,503700.0
2005-10-24 15:00:00,15.92,15.94,15.85,15.9,554600.0,13.7782,13.7955,13.7176,13.7609,554600.0
2005-10-24 15:30:00,15.91,15.92,15.83,15.9,357800.0,13.7696,13.7782,13.7003,13.7609,357800.0
2005-10-25 09:30:00,15.57,15.73,15.55,15.73,921500.0,13.4753,13.6138,13.458,13.6138,921500.0
2005-10-25 10:00:00,15.72,15.75,15.68,15.7,579100.0,13.6051,13.6311,13.5705,13.5878,579100.0
2005-10-25 10:30:00,15.7,15.71,15.64,15.65,244300.0,13.5878,13.5965,13.5359,13.5445,244300.0
2005-10-25 11:00:00,15.65,15.67,15.53,15.53,344100.0,13.5445,13.5619,13.4407,13.4407,344100.0
2005-10-25 11:30:00,15.53,15.63,15.5,15.6,316800.0,13.4407,13.5272,13.4147,13.5013,316800.0
2005-10-25 12:00:00,15.6,15.61,15.56,15.58,254500.0,13.5013,13.5099,13.4667,13.484,254500.0
2005-10-25 12:30:00,15.57,15.58,15.56,15.56,119200.0,13.4753,13.484,13.4667,13.4667,119200.0
2005-10-25 13:00:00,15.56,15.6,15.55,15.57,192500.0,13.4667,13.5013,13.458,13.4753,192500.0
2005-10-25 13:30:00,15.57,15.57,15.51,15.51,272100.0,13.4753,13.4753,13.4234,13.4234,272100.0
2005-10-25 14:00:00,15.51,15.55,15.35,15.36,235000.0,13.4234,13.458,13.2849,13.2936,235000.0
2005-10-25 14:30:00,15.36,15.36,15.26,15.3,267100.0,13.2936,13.2936,13.207,13.2416,267100.0
2005-10-25 15:00:00,15.31,15.31,15.23,15.29,357700.0,13.2503,13.2503,13.1811,13.233,357700.0
2005-10-25 15:30:00,15.3,15.45,15.28,15.4,515900.0,13.2416,13.3715,13.2243,13.3282,515900.0
2005-10-26 09:30:00,15.37,15.62,15.37,15.61,325700.0,13.3022,13.5186,13.3022,13.5099,325700.0
2005-10-26 10:00:00,15.61,15.77,15.56,15.77,1048800.0,13.5099,13.6484,13.4667,13.6484,1048800.0
2005-10-26 10:30:00,15.78,15.79,15.66,15.66,890000.0,13.6571,13.6657,13.5532,13.5532,890000.0
2005-10-26 11:00:00,15.66,15.71,15.6,15.68,162100.0,13.5532,13.5965,13.5013,13.5705,162100.0
2005-10-26 11:30:00,15.69,15.69,15.62,15.62,178200.0,13.5792,13.5792,13.5186,13.5186,178200.0
2005-10-26 12:00:00,15.62,15.66,15.58,15.62,255500.0,13.5186,13.5532,13.484,13.5186,255500.0
2005-10-26 12:30:00,15.63,15.63,15.58,15.61,233300.0,13.5272,13.5272,13.484,13.5099,233300.0
2005-10-26 13:00:00,15.62,15.62,15.58,15.59,104000.0,13.5186,13.5186,13.484,13.4926,104000.0
2005-10-26 13:30:00,15.59,15.64,15.57,15.6,159500.0,13.4926,13.5359,13.4753,13.5013,159500.0
2005-10-26 14:00:00,15.6,15.66,15.58,15.59,273900.0,13.5013,13.5532,13.484,13.4926,273900.0
2005-10-26 14:30:00,15.59,15.61,15.57,15.59,305600.0,13.4926,13.5099,13.4753,13.4926,305600.0
2005-10-26 15:00:00,15.6,15.65,15.59,15.59,260800.0,13.5013,13.5445,13.4926,13.4926,260800.0
2005-10-26 15:30:00,15.59,15.6,15.56,15.58,452700.0,13.4926,13.5013,13.4667,13.484,452700.0
2005-10-27 09:30:00,15.54,15.6,15.51,15.58,291200.0,13.4493,13.5013,13.4234,13.484,291200.0
2005-10-27 10:00:00,15.58,15.59,15.54,15.54,150200.0,13.484,13.4926,13.4493,13.4493,150200.0
2005-10-27 10:30:00,15.54,15.69,15.54,15.64,213400.0,13.4493,13.5792,13.4493,13.5359,213400.0
2005-10-27 11:00:00,15.64,15.65,15.58,15.63,167600.0,13.5359,13.5445,13.484,13.5272,167600.0
2005-10-27 11:30:00,15.64,15.64,15.6,15.62,117100.0,13.5359,13.5359,13.5013,13.5186,117100.0
2005-10-27 12:00:00,15.63,15.65,15.62,15.64,110700.0,13.5272,13.5445,13.5186,13.5359,110700.0
2005-10-27 12:30:00,15.64,15.65,15.59,15.62,174400.0,13.5359,13.5445,13.4926,13.5186,174400.0
2005-10-27 13:00:00,15.62,15.65,15.58,15.58,122200.0,13.5186,13.5445,13.484,13.484,122200.0
2005-10-27 13:30:00,15.57,15.61,15.54,15.59,106100.0,13.4753,13.5099,13.4493,13.4926,106100.0
2005-10-27 14:00:00,15.59,15.6,15.53,15.56,79300.0,13.4926,13.5013,13.4407,13.4667,79300.0
2005-10-27 14:30:00,15.56,15.57,15.53,15.53,132300.0,13.4667,13.4753,13.4407,13.4407,132300.0
2005-10-27 15:00:00,15.53,15.55,15.46,15.5,239800.0,13.4407,13.458,13.3801,13.4147,239800.0
2005-10-27 15:30:00,15.48,15.49,15.43,15.45,367100.0,13.3974,13.4061,13.3541,13.3715,367100.0
2005-10-28 09:30:00,15.66,15.72,15.57,15.61,241500.0,13.5532,13.6051,13.4753,13.5099,241500.0
2005-10-28 10:00:00,15.6,15.6,15.55,15.56,257400.0,13.5013,13.5013,13.458,13.4667,257400.0
2005-10-28 10:30:00,15.56,15.58,15.53,15.58,144800.0,13.4667,13.484,13.4407,13.484,144800.0
2005-10-28 11:00:00,15.57,15.74,15.57,15.74,147400.0,13.4753,13.6224,13.4753,13.6224,147400.0
2005-10-28 11:30:00,15.73,15.79,15.67,15.78,174100.0,13.6138,13.6657,13.5619,13.6571,174100.0
2005-10-28 12:00:00,15.78,15.8,15.7,15.71,158500.0,13.6571,13.6744,13.5878,13.5965,158500.0
2005-10-28 12:30:00,15.71,15.75,15.7,15.7,235800.0,13.5965,13.6311,13.5878,13.5878,235800.0
2005-10-28 13:00:00,15.7,15.78,15.7,15.74,161400.0,13.5878,13.6571,13.5878,13.6224,161400.0
2005-10-28 13:30:00,15.74,15.78,15.73,15.77,79500.0,13.6224,13.6571,13.6138,13.6484,79500.0
2005-10-28 14:00:00,15.78,15.82,15.77,15.82,374600.0,13.6571,13.6917,13.6484,13.6917,374600.0
2005-10-28 14:30:00,15.82,15.83,15.78,15.82,174700.0,13.6917,13.7003,13.6571,13.6917,174700.0
2005-10-28 15:00:00,15.83,15.83,15.78,15.79,209000.0,13.7003,13.7003,13.6571,13.6657,209000.0
2005-10-28 15:30:00,15.77,15.77,15.71,15.74,346400.0,13.6484,13.6484,13.5965,13.6224,346400.0
2005-10-31 09:30:00,15.8,15.84,15.72,15.74,479700.0,13.6744,13.709,13.6051,13.6224,479700.0
2005-10-31 10:00:00,15.75,15.87,15.75,15.86,512400.0,13.6311,13.735,13.6311,13.7263,512400.0
2005-10-31 10:30:00,15.86,15.89,15.82,15.89,263800.0,13.7263,13.7523,13.6917,13.7523,263800.0
2005-10-31 11:00:00,15.89,15.89,15.82,15.83,152900.0,13.7523,13.7523,13.6917,13.7003,152900.0
2005-10-31 11:30:00,15.82,15.89,15.82,15.88,448900.0,13.6917,13.7523,13.6917,13.7436,448900.0
2005-10-31 12:00:00,15.88,15.89,15.83,15.84,336800.0,13.7436,13.7523,13.7003,13.709,336800.0
2005-10-31 12:30:00,15.84,15.85,15.82,15.83,264200.0,13.709,13.7176,13.6917,13.7003,264200.0
2005-10-31 13:00:00,15.84,15.84,15.76,15.77,202900.0,13.709,13.709,13.6397,13.6484,202900.0
2005-10-31 13:30:00,15.77,15.84,15.76,15.84,130200.0,13.6484,13.709,13.6397,13.709,130200.0
2005-10-31 14:00:00,15.84,15.89,15.83,15.85,401200.0,13.709,13.7523,13.7003,13.7176,401200.0
2005-10-31 14:30:00,15.85,15.93,15.85,15.93,785900.0,13.7176,13.7869,13.7176,13.7869,785900.0
2005-10-31 15:00:00,15.93,16.06,15.92,16.05,1728300.0,13.7869,13.8994,13.7782,13.8907,1728300.0
2005-10-31 15:30:00,16.05,16.05,15.98,16.0,732500.0,13.8907,13.8907,13.8302,13.8475,732500.0
2005-11-01 09:30:00,16.0,16.04,15.95,15.99,505200.0,13.8475,13.8821,13.8042,13.8388,505200.0
2005-11-01 10:00:00,16.0,16.08,15.97,16.06,457800.0,13.8475,13.9167,13.8215,13.8994,457800.0
2005-11-01 10:30:00,16.06,16.14,16.06,16.12,507000.0,13.8994,13.9686,13.8994,13.9513,507000.0
2005-11-01 11:00:00,16.13,16.14,16.07,16.11,359200.0,13.96,13.9686,13.908,13.9427,359200.0
2005-11-01 11:30:00,16.12,16.15,16.07,16.11,198200.0,13.9513,13.9773,13.908,13.9427,198200.0
2005-11-01 12:00:00,16.11,16.12,16.01,16.02,189000.0,13.9427,13.9513,13.8561,13.8648,189000.0
2005-11-01 12:30:00,16.02,16.05,16.0,16.04,213600.0,13.8648,13.8907,13.8475,13.8821,213600.0
2005-11-01 13:00:00,16.04,16.04,15.98,16.0,177500.0,13.8821,13.8821,13.8302,13.8475,177500.0
2005-11-01 13:30:00,16.01,16.01,15.97,16.0,75500.0,13.8561,13.8561,13.8215,13.8475,75500.0
2005-11-01 14:00:00,16.01,16.11,15.99,16.06,179500.0,13.8561,13.9427,13.8388,13.8994,179500.0
2005-11-01 14:30:00,16.06,16.07,15.96,15.97,311900.0,13.8994,13.908,13.8128,13.8215,311900.0
2005-11-01 15:00:00,15.97,16.03,15.95,16.02,263300.0,13.8215,13.8734,13.8042,13.8648,263300.0
2005-11-01 15:30:00,16.03,16.05,15.98,16.0,373900.0,13.8734,13.8907,13.8302,13.8475,373900.0
2005-11-02 09:30:00,16.02,16.04,15.89,16.04,372300.0,13.8648,13.8821,13.7523,13.8821,372300.0
2005-11-02 10:00:00,16.04,16.16,16.03,16.04,357700.0,13.8821,13.9859,13.8734,13.8821,357700.0
2005-11-02 10:30:00,16.04,16.2,16.04,16.2,319500.0,13.8821,14.0206,13.8821,14.0206,319500.0
2005-11-02 11:00:00,16.19,16.21,16.13,16.17,297700.0,14.0119,14.0292,13.96,13.9946,297700.0
2005-11-02 11:30:00,16.17,16.22,16.12,16.2,226600.0,13.9946,14.0379,13.9513,14.0206,226600.0
2005-11-02 12:00:00,16.21,16.23,16.19,16.21,195800.0,14.0292,14.0465,14.0119,14.0292,195800.0
2005-11-02 12:30:00,16.22,16.23,16.18,16.19,168900.0,14.0379,14.0465,14.0032,14.0119,168900.0
2005-11-02 13:00:00,16.19,16.19,16.12,16.15,162200.0,14.0119,14.0119,13.9513,13.9773,162200.0
2005-11-02 13:30:00,16.15,16.35,16.14,16.34,1723800.0,13.9773,14.1504,13.9686,14.1417,1723800.0
2005-11-02 14:00:00,16.35,16.43,16.33,16.4,504200.0,14.1504,14.2196,14.1331,14.1936,504200.0
2005-11-02 14:30:00,16.4,16.42,16.34,16.37,197400.0,14.1936,14.211,14.1417,14.1677,197400.0
2005-11-02 15:00:00,16.37,16.42,16.33,16.39,288400.0,14.1677,14.211,14.1331,14.185,288400.0
2005-11-02 15:30:00,16.39,16.42,16.36,16.41,477900.0,14.185,14.211,14.159,14.2023,477900.0
2005-11-03 09:30:00,16.41,16.5,16.37,16.47,654800.0,14.2023,14.2802,14.1677,14.2542,654800.0
2005-11-03 10:00:00,16.48,16.49,16.35,16.36,335300.0,14.2629,14.2715,14.1504,14.159,335300.0
2005-11-03 10:30:00,16.35,16.45,16.33,16.33,305400.0,14.1504,14.2369,14.1331,14.1331,305400.0
2005-11-03 11:00:00,16.33,16.37,16.28,16.3,339000.0,14.1331,14.1677,14.0898,14.1071,339000.0
2005-11-03 11:30:00,16.3,16.47,16.27,16.37,458300.0,14.1071,14.2542,14.0811,14.1677,458300.0
2005-11-03 12:00:00,16.37,16.44,16.35,16.44,231300.0,14.1677,14.2283,14.1504,14.2283,231300.0
2005-11-03 12:30:00,16.44,16.45,16.34,16.38,213300.0,14.2283,14.2369,14.1417,14.1763,213300.0
2005-11-03 13:00:00,16.37,16.39,16.36,16.38,165000.0,14.1677,14.185,14.159,14.1763,165000.0
2005-11-03 13:30:00,16.38,16.4,16.37,16.38,111100.0,14.1763,14.1936,14.1677,14.1763,111100.0
2005-11-03 14:00:00,16.39,16.45,16.38,16.4,194000.0,14.185,14.2369,14.1763,14.1936,194000.0
2005-11-03 14:30:00,16.39,16.43,16.38,16.38,130900.0,14.185,14.2196,14.1763,14.1763,130900.0
2005-11-03 15:00:00,16.38,16.39,16.25,16.36,491800.0,14.1763,14.185,14.0638,14.159,491800.0
2005-11-03 15:30:00,16.35,16.4,16.34,16.38,384500.0,14.1504,14.1936,14.1417,14.1763,384500.0
2005-11-04 09:30:00,16.32,16.4,15.47,16.31,264800.0,14.1244,14.1936,13.3888,14.1158,264800.0
2005-11-04 10:00:00,16.32,16.33,16.26,16.26,190700.0,14.1244,14.1331,14.0725,14.0725,190700.0
2005-11-04 10:30:00,16.26,16.31,16.24,16.25,249200.0,14.0725,14.1158,14.0552,14.0638,249200.0
2005-11-04 11:00:00,16.26,16.28,16.24,16.24,275400.0,14.0725,14.0898,14.0552,14.0552,275400.0
2005-11-04 11:30:00,16.24,16.26,16.2,16.23,138100.0,14.0552,14.0725,14.0206,14.0465,138100.0
2005-11-04 12:00:00,16.23,16.23,16.16,16.17,91500.0,14.0465,14.0465,13.9859,13.9946,91500.0
2005-11-04 12:30:00,16.17,16.17,16.12,16.16,412600.0,13.9946,13.9946,13.9513,13.9859,412600.0
2005-11-04 13:00:00,16.17,16.17,16.08,16.13,145400.0,13.9946,13.9946,13.9167,13.96,145400.0
2005-11-04 13:30:00,16.13,16.19,16.12,16.18,102900.0,13.96,14.0119,13.9513,14.0032,102900.0
2005-11-04 14:00:00,16.18,16.26,16.14,16.19,181400.0,14.0032,14.0725,13.9686,14.0119,181400.0
2005-11-04 14:30:00,16.19,16.25,16.16,16.22,128500.0,14.0119,14.0638,13.9859,14.0379,128500.0
2005-11-04 15:00:00,16.22,16.24,16.19,16.19,176900.0,14.0379,14.0552,14.0119,14.0119,176900.0
2005-11-04 15:30:00,16.2,16.31,16.18,16.29,386400.0,14.0206,14.1158,14.0032,14.0984,386400.0
2005-11-07 09:30:00,16.34,16.35,16.21,16.23,279000.0,14.1417,14.1504,14.0292,14.0465,279000.0
2005-11-07 10:00:00,16.23,16.27,16.2,16.25,258000.0,14.0465,14.0811,14.0206,14.0638,258000.0
2005-11-07 10:30:00,16.25,16.26,16.19,16.22,227600.0,14.0638,14.0725,14.0119,14.0379,227600.0
2005-11-07 11:00:00,16.23,16.28,16.2,16.25,271700.0,14.0465,14.0898,14.0206,14.0638,271700.0
2005-11-07 11:30:00,16.25,16.27,16.23,16.26,154500.0,14.0638,14.0811,14.0465,14.0725,154500.0
2005-11-07 12:00:00,16.27,16.27,16.22,16.25,135600.0,14.0811,14.0811,14.0379,14.0638,135600.0
2005-11-07 12:30:00,16.25,16.26,16.23,16.24,76600.0,14.0638,14.0725,14.0465,14.0552,76600.0
2005-11-07 13:00:00,16.24,16.26,16.24,16.26,86900.0,14.0552,14.0725,14.0552,14.0725,86900.0
2005-11-07 13:30:00,16.25,16.26,16.24,16.24,308300.0,14.0638,14.0725,14.0552,14.0552,308300.0
2005-11-07 14:00:00,16.25,16.26,16.2,16.24,124500.0,14.0638,14.0725,14.0206,14.0552,124500.0
2005-11-07 14:30:00,16.24,16.25,16.2,16.23,90500.0,14.0552,14.0638,14.0206,14.0465,90500.0
2005-11-07 15:00:00,16.22,16.24,16.2,16.21,160600.0,14.0379,14.0552,14.0206,14.0292,160600.0
2005-11-07 15:30:00,16.2,16.24,16.18,16.19,366900.0,14.0206,14.0552,14.0032,14.0119,366900.0
2005-11-08 09:30:00,16.05,16.22,16.05,16.1,324000.0,13.8907,14.0379,13.8907,13.934,324000.0
2005-11-08 10:00:00,16.09,16.19,16.09,16.13,205200.0,13.9254,14.0119,13.9254,13.96,205200.0
2005-11-08 10:30:00,16.15,16.16,16.1,16.14,150900.0,13.9773,13.9859,13.934,13.9686,150900.0
2005-11-08 11:00:00,16.15,16.21,16.14,16.21,138600.0,13.9773,14.0292,13.9686,14.0292,138600.0
2005-11-08 11:30:00,16.2,16.24,16.18,16.23,111600.0,14.0206,14.0552,14.0032,14.0465,111600.0
2005-11-08 12:00:00,16.23,16.28,16.22,16.26,88800.0,14.0465,14.0898,14.0379,14.0725,88800.0
2005-11-08 12:30:00,16.25,16.26,16.23,16.26,111800.0,14.0638,14.0725,14.0465,14.0725,111800.0
2005-11-08 13:00:00,16.26,16.26,16.24,16.25,157300.0,14.0725,14.0725,14.0552,14.0638,157300.0
2005-11-08 13:30:00,16.25,16.26,16.23,16.25,84900.0,14.0638,14.0725,14.0465,14.0638,84900.0
2005-11-08 14:00:00,16.25,16.28,16.25,16.27,118200.0,14.0638,14.0898,14.0638,14.0811,118200.0
2005-11-08 14:30:00,16.28,16.28,16.27,16.28,92500.0,14.0898,14.0898,14.0811,14.0898,92500.0
2005-11-08 15:00:00,16.28,16.34,16.27,16.31,252400.0,14.0898,14.1417,14.0811,14.1158,252400.0
2005-11-08 15:30:00,16.32,16.35,16.26,16.27,606800.0,14.1244,14.1504,14.0725,14.0811,606800.0
2005-11-09 09:30:00,16.2,16.28,16.2,16.27,197800.0,14.0206,14.0898,14.0206,14.0811,197800.0
2005-11-09 10:00:00,16.27,16.35,16.27,16.29,182700.0,14.0811,14.1504,14.0811,14.0984,182700.0
2005-11-09 10:30:00,16.29,16.38,16.25,16.26,292100.0,14.0984,14.1763,14.0638,14.0725,292100.0
2005-11-09 11:00:00,16.25,16.34,16.25,16.3,114600.0,14.0638,14.1417,14.0638,14.1071,114600.0
2005-11-09 11:30:00,16.29,16.4,16.29,16.39,171100.0,14.0984,14.1936,14.0984,14.185,171100.0
2005-11-09 12:00:00,16.39,16.45,16.39,16.44,220300.0,14.185,14.2369,14.185,14.2283,220300.0
2005-11-09 12:30:00,16.45,16.45,16.41,16.42,209600.0,14.2369,14.2369,14.2023,14.211,209600.0
2005-11-09 13:00:00,16.42,16.47,16.41,16.46,186900.0,14.211,14.2542,14.2023,14.2456,186900.0
2005-11-09 13:30:00,16.47,16.5,16.46,16.49,197300.0,14.2542,14.2802,14.2456,14.2715,197300.0
2005-11-09 14:00:00,16.48,16.5,16.48,16.48,178900.0,14.2629,14.2802,14.2629,14.2629,178900.0
2005-11-09 14:30:00,16.49,16.5,16.43,16.44,148100.0,14.2715,14.2802,14.2196,14.2283,148100.0
2005-11-09 15:00:00,16.43,16.45,16.39,16.39,210600.0,14.2196,14.2369,14.185,14.185,210600.0
2005-11-09 15:30:00,16.39,16.42,16.37,16.4,274800.0,14.185,14.211,14.1677,14.1936,274800.0
2005-11-10 09:30:00,16.44,16.5,16.42,16.49,227900.0,14.2283,14.2802,14.211,14.2715,227900.0
2005-11-10 10:00:00,16.49,16.49,16.45,16.47,130200.0,14.2715,14.2715,14.2369,14.2542,130200.0
2005-11-10 10:30:00,16.47,16.5,16.46,16.49,181800.0,14.2542,14.2802,14.2456,14.2715,181800.0
2005-11-10 11:00:00,16.5,16.53,16.45,16.53,408600.0,14.2802,14.3062,14.2369,14.3062,408600.0
2005-11-10 11:30:00,16.53,16.54,16.43,16.49,317200.0,14.3062,14.3148,14.2196,14.2715,317200.0
2005-11-10 12:00:00,16.5,16.54,16.49,16.54,157300.0,14.2802,14.3148,14.2715,14.3148,157300.0
2005-11-10 12:30:00,16.54,16.55,16.52,16.55,60400.0,14.3148,14.3235,14.2975,14.3235,60400.0
2005-11-10 13:00:00,16.54,16.59,16.53,16.57,164200.0,14.3148,14.3581,14.3062,14.3408,164200.0
2005-11-10 13:30:00,16.57,16.65,16.55,16.63,301900.0,14.3408,14.41,14.3235,14.3927,301900.0
2005-11-10 14:00:00,16.63,16.63,16.6,16.62,166200.0,14.3927,14.3927,14.3667,14.384,166200.0
2005-11-10 14:30:00,16.62,16.65,16.62,16.65,153000.0,14.384,14.41,14.384,14.41,153000.0
2005-11-10 15:00:00,16.65,16.66,16.62,16.64,241400.0,14.41,14.4187,14.384,14.4014,241400.0
2005-11-10 15:30:00,16.63,16.66,16.59,16.62,376800.0,14.3927,14.4187,14.3581,14.384,376800.0
2005-11-11 09:30:00,16.5,16.68,16.49,16.68,332600.0,14.2802,14.436,14.2715,14.436,332600.0
2005-11-11 10:00:00,16.67,16.68,16.56,16.57,132800.0,14.4273,14.436,14.3321,14.3408,132800.0
2005-11-11 10:30:00,16.57,16.63,16.56,16.6,146200.0,14.3408,14.3927,14.3321,14.3667,146200.0
2005-11-11 11:00:00,16.6,16.61,16.56,16.57,71200.0,14.3667,14.3754,14.3321,14.3408,71200.0
2005-11-11 11:30:00,16.57,16.6,16.56,16.59,89700.0,14.3408,14.3667,14.3321,14.3581,89700.0
2005-11-11 12:00:00,16.59,16.59,16.54,16.56,91700.0,14.3581,14.3581,14.3148,14.3321,91700.0
2005-11-11 12:30:00,16.56,16.59,16.55,16.59,44700.0,14.3321,14.3581,14.3235,14.3581,44700.0
2005-11-11 13:00:00,16.59,16.63,16.57,16.62,140600.0,14.3581,14.3927,14.3408,14.384,140600.0
2005-11-11 13:30:00,16.62,16.68,16.61,16.66,77000.0,14.384,14.436,14.3754,14.4187,77000.0
2005-11-11 14:00:00,16.68,16.7,16.66,16.69,133600.0,14.436,14.4533,14.4187,14.4446,133600.0
2005-11-11 14:30:00,16.68,16.72,16.68,16.72,149100.0,14.436,14.4706,14.436,14.4706,149100.0
2005-11-11 15:00:00,16.72,16.74,16.69,16.73,285300.0,14.4706,14.4879,14.4446,14.4793,285300.0
2005-11-11 15:30:00,16.74,16.74,16.65,16.71,255100.0,14.4879,14.4879,14.41,14.4619,255100.0
2005-11-14 09:30:00,16.62,16.73,16.57,16.71,287100.0,14.384,14.4793,14.3408,14.4619,287100.0
2005-11-14 10:00:00,16.7,16.73,16.65,16.65,130500.0,14.4533,14.4793,14.41,14.41,130500.0
2005-11-14 10:30:00,16.65,16.69,16.59,16.6,146000.0,14.41,14.4446,14.3581,14.3667,146000.0
2005-11-14 11:00:00,16.61,16.72,16.59,16.66,168500.0,14.3754,14.4706,14.3581,14.4187,168500.0
2005-11-14 11:30:00,16.65,16.71,16.64,16.69,189900.0,14.41,14.4619,14.4014,14.4446,189900.0
2005-11-14 12:00:00,16.69,16.73,16.67,16.73,282000.0,14.4446,14.4793,14.4273,14.4793,282000.0
2005-11-14 12:30:00,16.73,16.73,16.68,16.7,128300.0,14.4793,14.4793,14.436,14.4533,128300.0
2005-11-14 13:00:00,16.71,16.71,16.67,16.68,82000.0,14.4619,14.4619,14.4273,14.436,82000.0
2005-11-14 13:30:00,16.69,16.72,16.67,16.72,87700.0,14.4446,14.4706,14.4273,14.4706,87700.0
2005-11-14 14:00:00,16.71,16.73,16.69,16.73,106200.0,14.4619,14.4793,14.4446,14.4793,106200.0
2005-11-14 14:30:00,16.73,16.73,16.63,16.65,240000.0,14.4793,14.4793,14.3927,14.41,240000.0
2005-11-14 15:00:00,16.67,16.67,16.64,16.65,252800.0,14.4273,14.4273,14.4014,14.41,252800.0
2005-11-14 15:30:00,16.65,16.74,16.64,16.74,413300.0,14.41,14.4879,14.4014,14.4879,413300.0
2005-11-15 09:30:00,16.75,16.75,16.64,16.69,242300.0,14.4966,14.4966,14.4014,14.4446,242300.0
2005-11-15 10:00:00,16.68,16.7,16.64,16.65,148600.0,14.436,14.4533,14.4014,14.41,148600.0
2005-11-15 10:30:00,16.66,16.74,16.65,16.7,145300.0,14.4187,14.4879,14.41,14.4533,145300.0
2005-11-15 11:00:00,16.69,16.75,16.62,16.68,291900.0,14.4446,14.4966,14.384,14.436,291900.0
2005-11-15 11:30:00,16.68,16.69,16.57,16.6,250500.0,14.436,14.4446,14.3408,14.3667,250500.0
2005-11-15 12:00:00,16.6,16.68,16.57,16.61,166700.0,14.3667,14.436,14.3408,14.3754,166700.0
2005-11-15 12:30:00,16.63,16.66,16.59,16.65,135100.0,14.3927,14.4187,14.3581,14.41,135100.0
2005-11-15 13:00:00,16.64,16.68,16.63,16.64,103000.0,14.4014,14.436,14.3927,14.4014,103000.0
2005-11-15 13:30:00,16.64,16.69,16.54,16.57,184000.0,14.4014,14.4446,14.3148,14.3408,184000.0
2005-11-15 14:00:00,16.56,16.62,16.5,16.57,118000.0,14.3321,14.384,14.2802,14.3408,118000.0
2005-11-15 14:30:00,16.57,16.58,16.46,16.46,159100.0,14.3408,14.3494,14.2456,14.2456,159100.0
2005-11-15 15:00:00,16.45,16.5,16.41,16.48,278200.0,14.2369,14.2802,14.2023,14.2629,278200.0
2005-11-15 15:30:00,16.48,16.5,16.44,16.45,300700.0,14.2629,14.2802,14.2283,14.2369,300700.0
2005-11-16 09:30:00,16.53,16.58,16.41,16.43,186000.0,14.3062,14.3494,14.2023,14.2196,186000.0
2005-11-16 10:00:00,16.43,16.43,16.33,16.4,153400.0,14.2196,14.2196,14.1331,14.1936,153400.0
2005-11-16 10:30:00,16.39,16.4,16.25,16.25,147200.0,14.185,14.1936,14.0638,14.0638,147200.0
2005-11-16 11:00:00,16.28,16.34,16.22,16.34,167600.0,14.0898,14.1417,14.0379,14.1417,167600.0
2005-11-16 11:30:00,16.33,16.39,16.28,16.28,443900.0,14.1331,14.185,14.0898,14.0898,443900.0
2005-11-16 12:00:00,16.28,16.36,16.27,16.35,155500.0,14.0898,14.159,14.0811,14.1504,155500.0
2005-11-16 12:30:00,16.35,16.38,16.27,16.27,109200.0,14.1504,14.1763,14.0811,14.0811,109200.0
2005-11-16 13:00:00,16.27,16.32,16.22,16.3,192300.0,14.0811,14.1244,14.0379,14.1071,192300.0
2005-11-16 13:30:00,16.29,16.3,16.23,16.23,197800.0,14.0984,14.1071,14.0465,14.0465,197800.0
2005-11-16 14:00:00,16.23,16.24,16.13,16.15,370000.0,14.0465,14.0552,13.96,13.9773,370000.0
2005-11-16 14:30:00,16.15,16.17,16.11,16.16,246900.0,13.9773,13.9946,13.9427,13.9859,246900.0
2005-11-16 15:00:00,16.16,16.17,16.13,16.15,283500.0,13.9859,13.9946,13.96,13.9773,283500.0
2005-11-16 15:30:00,16.15,16.16,16.09,16.1,598600.0,13.9773,13.9859,13.9254,13.934,598600.0
2005-11-17 09:30:00,16.1,16.15,16.08,16.11,527000.0,13.934,13.9773,13.9167,13.9427,527000.0
2005-11-17 10:00:00,16.1,16.13,16.01,16.01,505800.0,13.934,13.96,13.8561,13.8561,505800.0
2005-11-17 10:30:00,16.02,16.19,16.01,16.18,409600.0,13.8648,14.0119,13.8561,14.0032,409600.0
2005-11-17 11:00:00,16.18,16.2,16.08,16.11,317300.0,14.0032,14.0206,13.9167,13.9427,317300.0
2005-11-17 11:30:00,16.11,16.12,15.91,16.03,330400.0,13.9427,13.9513,13.7696,13.8734,330400.0
2005-11-17 12:00:00,16.02,16.13,16.01,16.13,211800.0,13.8648,13.96,13.8561,13.96,211800.0
2005-11-17 12:30:00,16.12,16.13,16.09,16.12,150400.0,13.9513,13.96,13.9254,13.9513,150400.0
2005-11-17 13:00:00,16.12,16.18,16.09,16.18,221200.0,13.9513,14.0032,13.9254,14.0032,221200.0
2005-11-17 13:30:00,16.18,16.18,16.12,16.16,166700.0,14.0032,14.0032,13.9513,13.9859,166700.0
2005-11-17 14:00:00,16.16,16.24,16.16,16.23,173600.0,13.9859,14.0552,13.9859,14.0465,173600.0
2005-11-17 14:30:00,16.23,16.29,16.21,16.24,214000.0,14.0465,14.0984,14.0292,14.0552,214000.0
2005-11-17 15:00:00,16.24,16.35,16.23,16.35,1228200.0,14.0552,14.1504,14.0465,14.1504,1228200.0
2005-11-17 15:30:00,16.35,16.46,16.34,16.42,975100.0,14.1504,14.2456,14.1417,14.211,975100.0
2005-11-18 09:30:00,16.73,16.73,16.26,16.29,685300.0,14.4793,14.4793,14.0725,14.0984,685300.0
2005-11-18 10:00:00,16.29,16.43,16.26,16.41,164500.0,14.0984,14.2196,14.0725,14.2023,164500.0
2005-11-18 10:30:00,16.4,16.74,16.35,16.36,164700.0,14.1936,14.4879,14.1504,14.159,164700.0
2005-11-18 11:00:00,16.35,16.42,16.34,16.36,156800.0,14.1504,14.211,14.1417,14.159,156800.0
2005-11-18 11:30:00,16.36,16.45,16.32,16.43,118000.0,14.159,14.2369,14.1244,14.2196,118000.0
2005-11-18 12:00:00,16.43,16.5,16.43,16.45,159200.0,14.2196,14.2802,14.2196,14.2369,159200.0
2005-11-18 12:30:00,16.45,16.5,16.35,16.4,122300.0,14.2369,14.2802,14.1504,14.1936,122300.0
2005-11-18 13:00:00,16.4,16.43,16.39,16.4,64500.0,14.1936,14.2196,14.185,14.1936,64500.0
2005-11-18 13:30:00,16.39,16.45,16.39,16.44,112900.0,14.185,14.2369,14.185,14.2283,112900.0
2005-11-18 14:00:00,16.43,16.44,16.39,16.39,106700.0,14.2196,14.2283,14.185,14.185,106700.0
2005-11-18 14:30:00,16.39,16.4,16.33,16.34,134600.0,14.185,14.1936,14.1331,14.1417,134600.0
2005-11-18 15:00:00,16.34,16.41,16.33,16.38,196500.0,14.1417,14.2023,14.1331,14.1763,196500.0
2005-11-18 15:30:00,16.37,16.55,16.37,16.55,516000.0,14.1677,14.3235,14.1677,14.3235,516000.0
2005-11-21 09:30:00,16.44,16.45,16.3,16.44,332300.0,14.2283,14.2369,14.1071,14.2283,332300.0
2005-11-21 10:00:00,16.44,16.45,16.4,16.4,209300.0,14.2283,14.2369,14.1936,14.1936,209300.0
2005-11-21 10:30:00,16.4,16.61,16.4,16.52,345600.0,14.1936,14.3754,14.1936,14.2975,345600.0
2005-11-21 11:00:00,16.52,16.53,16.41,16.43,150600.0,14.2975,14.3062,14.2023,14.2196,150600.0
2005-11-21 11:30:00,16.43,16.47,16.37,16.45,139300.0,14.2196,14.2542,14.1677,14.2369,139300.0
2005-11-21 12:00:00,16.44,16.46,16.35,16.42,164700.0,14.2283,14.2456,14.1504,14.211,164700.0
2005-11-21 12:30:00,16.42,16.5,16.4,16.49,213200.0,14.211,14.2802,14.1936,14.2715,213200.0
2005-11-21 13:00:00,16.48,16.52,16.44,16.45,132000.0,14.2629,14.2975,14.2283,14.2369,132000.0
2005-11-21 13:30:00,16.46,16.54,16.45,16.54,184200.0,14.2456,14.3148,14.2369,14.3148,184200.0
2005-11-21 14:00:00,16.54,16.56,16.53,16.56,129800.0,14.3148,14.3321,14.3062,14.3321,129800.0
2005-11-21 14:30:00,16.56,16.56,16.42,16.44,204600.0,14.3321,14.3321,14.211,14.2283,204600.0
2005-11-21 15:00:00,16.44,16.46,16.38,16.46,200800.0,14.2283,14.2456,14.1763,14.2456,200800.0
2005-11-21 15:30:00,16.45,16.5,16.44,16.46,245100.0,14.2369,14.2802,14.2283,14.2456,245100.0
2005-11-22 09:30:00,16.3,16.45,16.3,16.41,300000.0,14.1071,14.2369,14.1071,14.2023,300000.0
2005-11-22 10:00:00,16.41,16.44,16.31,16.33,173200.0,14.2023,14.2283,14.1158,14.1331,173200.0
2005-11-22 10:30:00,16.32,16.34,16.16,16.19,132000.0,14.1244,14.1417,13.9859,14.0119,132000.0
2005-11-22 11:00:00,16.19,16.21,16.13,16.16,226400.0,14.0119,14.0292,13.96,13.9859,226400.0
2005-11-22 11:30:00,16.16,16.2,16.11,16.13,117500.0,13.9859,14.0206,13.9427,13.96,117500.0
2005-11-22 12:00:00,16.13,16.27,16.11,16.25,108400.0,13.96,14.0811,13.9427,14.0638,108400.0
2005-11-22 12:30:00,16.25,16.27,16.19,16.25,100000.0,14.0638,14.0811,14.0119,14.0638,100000.0
2005-11-22 13:00:00,16.26,16.28,16.25,16.27,65300.0,14.0725,14.0898,14.0638,14.0811,65300.0
2005-11-22 13:30:00,16.26,16.29,16.25,16.25,63900.0,14.0725,14.0984,14.0638,14.0638,63900.0
2005-11-22 14:00:00,16.26,16.34,16.25,16.33,141800.0,14.0725,14.1417,14.0638,14.1331,141800.0
2005-11-22 14:30:00,16.34,16.38,16.28,16.34,266500.0,14.1417,14.1763,14.0898,14.1417,266500.0
2005-11-22 15:00:00,16.34,16.39,16.32,16.34,205300.0,14.1417,14.185,14.1244,14.1417,205300.0
2005-11-22 15:30:00,16.33,16.34,16.25,16.25,568200.0,14.1331,14.1417,14.0638,14.0638,568200.0
2005-11-23 09:30:00,16.24,16.4,16.19,16.37,201600.0,14.0552,14.1936,14.0119,14.1677,201600.0
2005-11-23 10:00:00,16.36,16.42,16.35,16.42,586500.0,14.159,14.211,14.1504,14.211,586500.0
2005-11-23 10:30:00,16.42,16.45,16.41,16.43,235500.0,14.211,14.2369,14.2023,14.2196,235500.0
2005-11-23 11:00:00,16.44,16.46,16.42,16.46,145000.0,14.2283,14.2456,14.211,14.2456,145000.0
2005-11-23 11:30:00,16.46,16.47,16.44,16.45,95700.0,14.2456,14.2542,14.2283,14.2369,95700.0
2005-11-23 12:00:00,16.46,16.5,16.44,16.48,123500.0,14.2456,14.2802,14.2283,14.2629,123500.0
2005-11-23 12:30:00,16.49,16.56,16.49,16.53,387500.0,14.2715,14.3321,14.2715,14.3062,387500.0
2005-11-23 13:00:00,16.53,16.56,16.53,16.55,145300.0,14.3062,14.3321,14.3062,14.3235,145300.0
2005-11-23 13:30:00,16.55,16.59,16.54,16.59,112800.0,14.3235,14.3581,14.3148,14.3581,112800.0
2005-11-23 14:00:00,16.58,16.67,16.58,16.65,232800.0,14.3494,14.4273,14.3494,14.41,232800.0
2005-11-23 14:30:00,16.66,16.68,16.62,16.67,163700.0,14.4187,14.436,14.384,14.4273,163700.0
2005-11-23 15:00:00,16.67,16.69,16.63,16.64,421900.0,14.4273,14.4446,14.3927,14.4014,421900.0
2005-11-23 15:30:00,16.64,16.65,16.58,16.6,536500.0,14.4014,14.41,14.3494,14.3667,536500.0
2005-11-25 09:30:00,16.6,16.66,16.52,16.54,162300.0,14.3667,14.4187,14.2975,14.3148,162300.0
2005-11-25 10:00:00,16.54,16.64,16.4,16.4,136100.0,14.3148,14.4014,14.1936,14.1936,136100.0
2005-11-25 10:30:00,16.33,16.54,16.29,16.52,166200.0,14.1331,14.3148,14.0984,14.2975,166200.0
2005-11-25 11:00:00,16.51,16.53,16.44,16.45,115700.0,14.2888,14.3062,14.2283,14.2369,115700.0
2005-11-25 11:30:00,16.45,16.45,16.41,16.41,106000.0,14.2369,14.2369,14.2023,14.2023,106000.0
2005-11-25 12:00:00,16.42,16.44,16.4,16.42,82500.0,14.211,14.2283,14.1936,14.211,82500.0
2005-11-25 12:30:00,16.42,16.44,16.36,16.42,204600.0,14.211,14.2283,14.159,14.211,204600.0
2005-11-25 13:00:00,16.42,16.43,16.42,16.43,45800.0,14.211,14.2196,14.211,14.2196,45800.0
2005-11-25 13:30:00,16.43,16.43,16.43,16.43,500.0,14.2196,14.2196,14.2196,14.2196,500.0
2005-11-25 14:00:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:30:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:00:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:30:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-28 09:30:00,16.6,16.7,16.58,16.68,246600.0,14.3667,14.4533,14.3494,14.436,246600.0
2005-11-28 10:00:00,16.67,16.68,16.59,16.64,378100.0,14.4273,14.436,14.3581,14.4014,378100.0
2005-11-28 10:30:00,16.63,16.67,16.61,16.65,195800.0,14.3927,14.4273,14.3754,14.41,195800.0
2005-11-28 11:00:00,16.64,16.67,16.57,16.59,203200.0,14.4014,14.4273,14.3408,14.3581,203200.0
2005-11-28 11:30:00,16.58,16.71,16.57,16.67,322600.0,14.3494,14.4619,14.3408,14.4273,322600.0
2005-11-28 12:00:00,16.67,16.72,16.65,16.67,176800.0,14.4273,14.4706,14.41,14.4273,176800.0
2005-11-28 12:30:00,16.67,16.7,16.66,16.68,149700.0,14.4273,14.4533,14.4187,14.436,149700.0
2005-11-28 13:00:00,16.68,16.68,16.64,16.67,121100.0,14.436,14.436,14.4014,14.4273,121100.0
2005-11-28 13:30:00,16.68,16.72,16.64,16.71,237200.0,14.436,14.4706,14.4014,14.4619,237200.0
2005-11-28 14:00:00,16.71,16.71,16.66,16.68,124200.0,14.4619,14.4619,14.4187,14.436,124200.0
2005-11-28 14:30:00,16.69,16.69,16.66,16.66,89400.0,14.4446,14.4446,14.4187,14.4187,89400.0
2005-11-28 15:00:00,16.66,16.67,16.58,16.58,199100.0,14.4187,14.4273,14.3494,14.3494,199100.0
2005-11-28 15:30:00,16.58,16.6,16.52,16.55,205100.0,14.3494,14.3667,14.2975,14.3235,205100.0
2005-11-29 09:30:00,16.47,16.48,16.37,16.38,261600.0,14.2542,14.2629,14.1677,14.1763,261600.0
2005-11-29 10:00:00,16.39,16.4,16.26,16.3,337700.0,14.185,14.1936,14.0725,14.1071,337700.0
2005-11-29 10:30:00,16.3,16.3,16.25,16.25,520400.0,14.1071,14.1071,14.0638,14.0638,520400.0
2005-11-29 11:00:00,16.25,16.25,16.24,16.24,629000.0,14.0638,14.0638,14.0552,14.0552,629000.0
2005-11-29 11:30:00,16.25,16.25,16.24,16.24,457000.0,14.0638,14.0638,14.0552,14.0552,457000.0
2005-11-29 12:00:00,16.24,16.25,16.23,16.25,156200.0,14.0552,14.0638,14.0465,14.0638,156200.0
2005-11-29 12:30:00,16.25,16.25,16.24,16.25,70900.0,14.0638,14.0638,14.0552,14.0638,70900.0
2005-11-29 13:00:00,16.25,16.25,16.24,16.25,69100.0,14.0638,14.0638,14.0552,14.0638,69100.0
2005-11-29 13:30:00,16.25,16.25,16.22,16.24,149100.0,14.0638,14.0638,14.0379,14.0552,149100.0
2005-11-29 14:00:00,16.24,16.24,16.21,16.22,69000.0,14.0552,14.0552,14.0292,14.0379,69000.0
2005-11-29 14:30:00,16.22,16.22,16.13,16.15,447500.0,14.0379,14.0379,13.96,13.9773,447500.0
2005-11-29 15:00:00,16.15,16.16,16.07,16.1,406800.0,13.9773,13.9859,13.908,13.934,406800.0
2005-11-29 15:30:00,16.1,16.1,15.9,15.98,1206400.0,13.934,13.934,13.7609,13.8302,1206400.0
2005-11-30 09:30:00,16.07,16.3,16.06,16.23,495000.0,13.908,14.1071,13.8994,14.0465,495000.0
2005-11-30 10:00:00,16.23,16.4,16.2,16.38,406100.0,14.0465,14.1936,14.0206,14.1763,406100.0
2005-11-30 10:30:00,16.38,16.39,16.29,16.38,336000.0,14.1763,14.185,14.0984,14.1763,336000.0
2005-11-30 11:00:00,16.37,16.37,16.31,16.32,270700.0,14.1677,14.1677,14.1158,14.1244,270700.0
2005-11-30 11:30:00,16.32,16.36,16.32,16.35,175800.0,14.1244,14.159,14.1244,14.1504,175800.0
2005-11-30 12:00:00,16.36,16.43,16.36,16.42,217300.0,14.159,14.2196,14.159,14.211,217300.0
2005-11-30 12:30:00,16.42,16.44,16.39,16.41,238800.0,14.211,14.2283,14.185,14.2023,238800.0
2005-11-30 13:00:00,16.41,16.47,16.41,16.47,219700.0,14.2023,14.2542,14.2023,14.2542,219700.0
2005-11-30 13:30:00,16.47,16.52,16.47,16.51,244500.0,14.2542,14.2975,14.2542,14.2888,244500.0
2005-11-30 14:00:00,16.51,16.53,16.47,16.47,316700.0,14.2888,14.3062,14.2542,14.2542,316700.0
2005-11-30 14:30:00,16.47,16.48,16.42,16.43,197900.0,14.2542,14.2629,14.211,14.2196,197900.0
2005-11-30 15:00:00,16.43,16.53,16.42,16.53,392800.0,14.2196,14.3062,14.211,14.3062,392800.0
2005-11-30 15:30:00,16.52,16.53,16.46,16.5,571300.0,14.2975,14.3062,14.2456,14.2802,571300.0
2005-12-01 09:30:00,16.5,16.56,16.43,16.54,291300.0,14.2802,14.3321,14.2196,14.3148,291300.0
2005-12-01 10:00:00,16.54,16.55,16.45,16.47,336900.0,14.3148,14.3235,14.2369,14.2542,336900.0
2005-12-01 10:30:00,16.47,16.51,16.44,16.45,271400.0,14.2542,14.2888,14.2283,14.2369,271400.0
2005-12-01 11:00:00,16.45,16.51,16.45,16.49,181000.0,14.2369,14.2888,14.2369,14.2715,181000.0
2005-12-01 11:30:00,16.5,16.56,16.49,16.55,169600.0,14.2802,14.3321,14.2715,14.3235,169600.0
2005-12-01 12:00:00,16.55,16.59,16.55,16.59,151600.0,14.3235,14.3581,14.3235,14.3581,151600.0
2005-12-01 12:30:00,16.58,16.62,16.58,16.59,159500.0,14.3494,14.384,14.3494,14.3581,159500.0
2005-12-01 13:00:00,16.59,16.59,16.53,16.55,161100.0,14.3581,14.3581,14.3062,14.3235,161100.0
2005-12-01 13:30:00,16.55,16.57,16.51,16.52,171200.0,14.3235,14.3408,14.2888,14.2975,171200.0
2005-12-01 14:00:00,16.52,16.52,16.45,16.49,221100.0,14.2975,14.2975,14.2369,14.2715,221100.0
2005-12-01 14:30:00,16.49,16.55,16.49,16.55,160600.0,14.2715,14.3235,14.2715,14.3235,160600.0
2005-12-01 15:00:00,16.54,16.59,16.54,16.55,206900.0,14.3148,14.3581,14.3148,14.3235,206900.0
2005-12-01 15:30:00,16.55,16.56,16.49,16.52,288900.0,14.3235,14.3321,14.2715,14.2975,288900.0
2005-12-02 09:30:00,16.5,16.69,16.48,16.48,288600.0,14.2802,14.4446,14.2629,14.2629,288600.0
2005-12-02 10:00:00,16.49,16.67,16.48,16.63,273500.0,14.2715,14.4273,14.2629,14.3927,273500.0
2005-12-02 10:30:00,16.61,16.66,16.61,16.65,158100.0,14.3754,14.4187,14.3754,14.41,158100.0
2005-12-02 11:00:00,16.66,16.7,16.64,16.69,373200.0,14.4187,14.4533,14.4014,14.4446,373200.0
2005-12-02 11:30:00,16.69,16.74,16.68,16.73,439500.0,14.4446,14.4879,14.436,14.4793,439500.0
2005-12-02 12:00:00,16.74,16.74,16.7,16.71,101600.0,14.4879,14.4879,14.4533,14.4619,101600.0
2005-12-02 12:30:00,16.7,16.74,16.7,16.73,360800.0,14.4533,14.4879,14.4533,14.4793,360800.0
2005-12-02 13:00:00,16.73,16.74,16.65,16.66,129100.0,14.4793,14.4879,14.41,14.4187,129100.0
2005-12-02 13:30:00,16.66,16.68,16.65,16.67,131700.0,14.4187,14.436,14.41,14.4273,131700.0
2005-12-02 14:00:00,16.66,16.67,16.62,16.63,85700.0,14.4187,14.4273,14.384,14.3927,85700.0
2005-12-02 14:30:00,16.63,16.65,16.62,16.64,145400.0,14.3927,14.41,14.384,14.4014,145400.0
2005-12-02 15:00:00,16.63,16.64,16.55,16.57,200000.0,14.3927,14.4014,14.3235,14.3408,200000.0
2005-12-02 15:30:00,16.58,16.64,16.56,16.59,257600.0,14.3494,14.4014,14.3321,14.3581,257600.0
2005-12-05 09:30:00,16.46,16.55,16.45,16.51,342700.0,14.2456,14.3235,14.2369,14.2888,342700.0
2005-12-05 10:00:00,16.51,16.57,16.51,16.56,132700.0,14.2888,14.3408,14.2888,14.3321,132700.0
2005-12-05 10:30:00,16.56,16.57,16.47,16.53,125800.0,14.3321,14.3408,14.2542,14.3062,125800.0
2005-12-05 11:00:00,16.53,16.59,16.53,16.58,152900.0,14.3062,14.3581,14.3062,14.3494,152900.0
2005-12-05 11:30:00,16.59,16.59,16.56,16.57,63100.0,14.3581,14.3581,14.3321,14.3408,63100.0
2005-12-05 12:00:00,16.57,16.59,16.53,16.53,58700.0,14.3408,14.3581,14.3062,14.3062,58700.0
2005-12-05 12:30:00,16.54,16.55,16.51,16.53,93900.0,14.3148,14.3235,14.2888,14.3062,93900.0
2005-12-05 13:00:00,16.53,16.54,16.52,16.53,60600.0,14.3062,14.3148,14.2975,14.3062,60600.0
2005-12-05 13:30:00,16.54,16.54,16.48,16.53,188600.0,14.3148,14.3148,14.2629,14.3062,188600.0
2005-12-05 14:00:00,16.52,16.59,16.52,16.55,145500.0,14.2975,14.3581,14.2975,14.3235,145500.0
2005-12-05 14:30:00,16.55,16.59,16.55,16.59,120900.0,14.3235,14.3581,14.3235,14.3581,120900.0
2005-12-05 15:00:00,16.59,16.62,16.54,16.56,219700.0,14.3581,14.384,14.3148,14.3321,219700.0
2005-12-05 15:30:00,16.57,16.63,16.56,16.62,256900.0,14.3408,14.3927,14.3321,14.384,256900.0
2005-12-06 09:30:00,16.66,16.74,16.66,16.7,303100.0,14.4226,14.4919,14.4226,14.4572,303100.0
2005-12-06 10:00:00,16.69,16.7,16.64,16.68,153300.0,14.4486,14.4572,14.4053,14.4399,153300.0
2005-12-06 10:30:00,16.68,16.68,16.63,16.65,447500.0,14.4399,14.4399,14.3966,14.4139,447500.0
2005-12-06 11:00:00,16.65,16.72,16.56,16.57,472800.0,14.4139,14.4745,14.336,14.3447,472800.0
2005-12-06 11:30:00,16.57,16.67,16.55,16.6,230600.0,14.3447,14.4313,14.3274,14.3707,230600.0
2005-12-06 12:00:00,16.6,16.66,16.59,16.66,331600.0,14.3707,14.4226,14.362,14.4226,331600.0
2005-12-06 12:30:00,16.66,16.67,16.58,16.61,312500.0,14.4226,14.4313,14.3533,14.3793,312500.0
2005-12-06 13:00:00,16.61,16.65,16.6,16.63,162900.0,14.3793,14.4139,14.3707,14.3966,162900.0
2005-12-06 13:30:00,16.63,16.69,16.6,16.69,228900.0,14.3966,14.4486,14.3707,14.4486,228900.0
2005-12-06 14:00:00,16.69,16.69,16.57,16.57,230300.0,14.4486,14.4486,14.3447,14.3447,230300.0
2005-12-06 14:30:00,16.57,16.61,16.57,16.6,117800.0,14.3447,14.3793,14.3447,14.3707,117800.0
2005-12-06 15:00:00,16.61,16.61,16.54,16.54,200600.0,14.3793,14.3793,14.3187,14.3187,200600.0
2005-12-06 15:30:00,16.54,16.55,16.48,16.5,272800.0,14.3187,14.3274,14.2668,14.2841,272800.0
2005-12-07 09:30:00,16.5,16.5,16.43,16.43,401100.0,14.2841,14.2841,14.2235,14.2235,401100.0
2005-12-07 10:00:00,16.44,16.44,16.33,16.34,150600.0,14.2321,14.2321,14.1369,14.1456,150600.0
2005-12-07 10:30:00,16.34,16.52,16.3,16.36,293700.0,14.1456,14.3014,14.1109,14.1629,293700.0
2005-12-07 11:00:00,16.36,16.43,16.35,16.39,263200.0,14.1629,14.2235,14.1542,14.1889,263200.0
2005-12-07 11:30:00,16.4,16.5,16.4,16.45,400100.0,14.1975,14.2841,14.1975,14.2408,400100.0
2005-12-07 12:00:00,16.46,16.49,16.44,16.48,118400.0,14.2495,14.2754,14.2321,14.2668,118400.0
2005-12-07 12:30:00,16.48,16.5,16.47,16.48,142100.0,14.2668,14.2841,14.2581,14.2668,142100.0
2005-12-07 13:00:00,16.48,16.49,16.4,16.42,268700.0,14.2668,14.2754,14.1975,14.2148,268700.0
2005-12-07 13:30:00,16.42,16.43,16.38,16.41,162400.0,14.2148,14.2235,14.1802,14.2062,162400.0
2005-12-07 14:00:00,16.41,16.46,16.37,16.45,179700.0,14.2062,14.2495,14.1715,14.2408,179700.0
2005-12-07 14:30:00,16.44,16.48,16.4,16.42,229100.0,14.2321,14.2668,14.1975,14.2148,229100.0
2005-12-07 15:00:00,16.41,16.43,16.39,16.39,197600.0,14.2062,14.2235,14.1889,14.1889,197600.0
2005-12-07 15:30:00,16.41,16.45,16.36,16.43,486300.0,14.2062,14.2408,14.1629,14.2235,486300.0
2005-12-08 09:30:00,16.37,16.48,16.32,16.47,148000.0,14.1715,14.2668,14.1283,14.2581,148000.0
2005-12-08 10:00:00,16.48,16.55,16.48,16.5,331800.0,14.2668,14.3274,14.2668,14.2841,331800.0
2005-12-08 10:30:00,16.5,16.52,16.47,16.52,240200.0,14.2841,14.3014,14.2581,14.3014,240200.0
2005-12-08 11:00:00,16.51,16.61,16.51,16.6,276900.0,14.2927,14.3793,14.2927,14.3707,276900.0
2005-12-08 11:30:00,16.6,16.62,16.56,16.58,199400.0,14.3707,14.388,14.336,14.3533,199400.0
2005-12-08 12:00:00,16.58,16.58,16.56,16.56,141600.0,14.3533,14.3533,14.336,14.336,141600.0
2005-12-08 12:30:00,16.56,16.57,16.47,16.48,133000.0,14.336,14.3447,14.2581,14.2668,133000.0
2005-12-08 13:00:00,16.47,16.48,16.43,16.46,121600.0,14.2581,14.2668,14.2235,14.2495,121600.0
2005-12-08 13:30:00,16.46,16.5,16.45,16.48,147000.0,14.2495,14.2841,14.2408,14.2668,147000.0
2005-12-08 14:00:00,16.48,16.5,16.45,16.45,122100.0,14.2668,14.2841,14.2408,14.2408,122100.0
2005-12-08 14:30:00,16.45,16.45,16.42,16.43,70000.0,14.2408,14.2408,14.2148,14.2235,70000.0
2005-12-08 15:00:00,16.43,16.45,16.41,16.43,80700.0,14.2235,14.2408,14.2062,14.2235,80700.0
2005-12-08 15:30:00,16.43,16.45,16.41,16.43,207800.0,14.2235,14.2408,14.2062,14.2235,207800.0
2005-12-09 09:30:00,16.2,16.35,16.16,16.33,522000.0,14.0244,14.1542,13.9897,14.1369,522000.0
2005-12-09 10:00:00,16.33,16.33,16.28,16.28,360300.0,14.1369,14.1369,14.0936,14.0936,360300.0
2005-12-09 10:30:00,16.28,16.3,16.28,16.3,130200.0,14.0936,14.1109,14.0936,14.1109,130200.0
2005-12-09 11:00:00,16.3,16.31,16.28,16.29,135300.0,14.1109,14.1196,14.0936,14.1023,135300.0
2005-12-09 11:30:00,16.29,16.3,16.27,16.29,63700.0,14.1023,14.1109,14.085,14.1023,63700.0
2005-12-09 12:00:00,16.29,16.32,16.28,16.29,51100.0,14.1023,14.1283,14.0936,14.1023,51100.0
2005-12-09 12:30:00,16.29,16.31,16.28,16.3,165500.0,14.1023,14.1196,14.0936,14.1109,165500.0
2005-12-09 13:00:00,16.3,16.3,16.28,16.29,78200.0,14.1109,14.1109,14.0936,14.1023,78200.0
2005-12-09 13:30:00,16.29,16.32,16.29,16.31,151600.0,14.1023,14.1283,14.1023,14.1196,151600.0
2005-12-09 14:00:00,16.31,16.4,16.31,16.4,154100.0,14.1196,14.1975,14.1196,14.1975,154100.0
2005-12-09 14:30:00,16.39,16.4,16.37,16.37,83300.0,14.1889,14.1975,14.1715,14.1715,83300.0
2005-12-09 15:00:00,16.37,16.39,16.33,16.35,105200.0,14.1715,14.1889,14.1369,14.1542,105200.0
2005-12-09 15:30:00,16.35,16.36,16.3,16.3,175400.0,14.1542,14.1629,14.1109,14.1109,175400.0
2005-12-12 09:30:00,16.21,16.28,16.19,16.26,245600.0,14.033,14.0936,14.0157,14.0763,245600.0
2005-12-12 10:00:00,16.28,16.35,16.26,16.34,201400.0,14.0936,14.1542,14.0763,14.1456,201400.0
2005-12-12 10:30:00,16.34,16.37,16.3,16.36,163800.0,14.1456,14.1715,14.1109,14.1629,163800.0
2005-12-12 11:00:00,16.37,16.45,16.35,16.38,239100.0,14.1715,14.2408,14.1542,14.1802,239100.0
2005-12-12 11:30:00,16.38,16.4,16.38,16.39,63600.0,14.1802,14.1975,14.1802,14.1889,63600.0
2005-12-12 12:00:00,16.4,16.44,16.39,16.4,65000.0,14.1975,14.2321,14.1889,14.1975,65000.0
2005-12-12 12:30:00,16.4,16.45,16.38,16.45,125700.0,14.1975,14.2408,14.1802,14.2408,125700.0
2005-12-12 13:00:00,16.46,16.46,16.37,16.38,125700.0,14.2495,14.2495,14.1715,14.1802,125700.0
2005-12-12 13:30:00,16.38,16.38,16.32,16.36,103800.0,14.1802,14.1802,14.1283,14.1629,103800.0
2005-12-12 14:00:00,16.35,16.36,16.34,16.35,90200.0,14.1542,14.1629,14.1456,14.1542,90200.0
2005-12-12 14:30:00,16.35,16.36,16.32,16.36,152200.0,14.1542,14.1629,14.1283,14.1629,152200.0
2005-12-12 15:00:00,16.36,16.39,16.34,16.35,139300.0,14.1629,14.1889,14.1456,14.1542,139300.0
2005-12-12 15:30:00,16.35,16.36,16.31,16.33,232800.0,14.1542,14.1629,14.1196,14.1369,232800.0
2005-12-13 09:30:00,16.32,16.5,16.22,16.23,141300.0,14.1283,14.2841,14.0417,14.0503,141300.0
2005-12-13 10:00:00,16.23,16.26,16.15,16.15,137000.0,14.0503,14.0763,13.9811,13.9811,137000.0
2005-12-13 10:30:00,16.15,16.2,16.14,16.15,131000.0,13.9811,14.0244,13.9724,13.9811,131000.0
2005-12-13 11:00:00,16.14,16.22,16.09,16.2,406500.0,13.9724,14.0417,13.9291,14.0244,406500.0
2005-12-13 11:30:00,16.21,16.21,16.17,16.21,231600.0,14.033,14.033,13.9984,14.033,231600.0
2005-12-13 12:00:00,16.21,16.23,16.18,16.21,70600.0,14.033,14.0503,14.0071,14.033,70600.0
2005-12-13 12:30:00,16.21,16.22,16.18,16.18,200100.0,14.033,14.0417,14.0071,14.0071,200100.0
2005-12-13 13:00:00,16.18,16.19,16.13,16.15,63900.0,14.0071,14.0157,13.9638,13.9811,63900.0
2005-12-13 13:30:00,16.16,16.16,16.09,16.1,55600.0,13.9897,13.9897,13.9291,13.9378,55600.0
2005-12-13 14:00:00,16.1,16.23,16.1,16.15,166000.0,13.9378,14.0503,13.9378,13.9811,166000.0
2005-12-13 14:30:00,16.14,16.24,16.13,16.2,169400.0,13.9724,14.059,13.9638,14.0244,169400.0
2005-12-13 15:00:00,16.2,16.21,16.17,16.18,340900.0,14.0244,14.033,13.9984,14.0071,340900.0
2005-12-13 15:30:00,16.18,16.22,16.15,16.2,226400.0,14.0071,14.0417,13.9811,14.0244,226400.0
2005-12-14 09:30:00,16.23,16.3,16.2,16.26,183000.0,14.0503,14.1109,14.0244,14.0763,183000.0
2005-12-14 10:00:00,16.26,16.34,16.24,16.34,156800.0,14.0763,14.1456,14.059,14.1456,156800.0
2005-12-14 10:30:00,16.34,16.39,16.27,16.28,454300.0,14.1456,14.1889,14.085,14.0936,454300.0
2005-12-14 11:00:00,16.28,16.39,16.28,16.38,110800.0,14.0936,14.1889,14.0936,14.1802,110800.0
2005-12-14 11:30:00,16.38,16.39,16.33,16.39,87100.0,14.1802,14.1889,14.1369,14.1889,87100.0
2005-12-14 12:00:00,16.38,16.39,16.34,16.39,71500.0,14.1802,14.1889,14.1456,14.1889,71500.0
2005-12-14 12:30:00,16.38,16.39,16.32,16.38,151600.0,14.1802,14.1889,14.1283,14.1802,151600.0
2005-12-14 13:00:00,16.38,16.46,16.37,16.44,150400.0,14.1802,14.2495,14.1715,14.2321,150400.0
2005-12-14 13:30:00,16.45,16.48,16.42,16.48,160500.0,14.2408,14.2668,14.2148,14.2668,160500.0
2005-12-14 14:00:00,16.48,16.49,16.4,16.42,165000.0,14.2668,14.2754,14.1975,14.2148,165000.0
2005-12-14 14:30:00,16.42,16.42,16.36,16.4,164200.0,14.2148,14.2148,14.1629,14.1975,164200.0
2005-12-14 15:00:00,16.38,16.41,16.37,16.39,126300.0,14.1802,14.2062,14.1715,14.1889,126300.0
2005-12-14 15:30:00,16.4,16.4,16.24,16.27,499200.0,14.1975,14.1975,14.059,14.085,499200.0
2005-12-15 09:30:00,16.28,16.36,16.25,16.32,267400.0,14.0936,14.1629,14.0677,14.1283,267400.0
2005-12-15 10:00:00,16.32,16.35,16.23,16.3,147700.0,14.1283,14.1542,14.0503,14.1109,147700.0
2005-12-15 10:30:00,16.31,16.35,16.25,16.33,129200.0,14.1196,14.1542,14.0677,14.1369,129200.0
2005-12-15 11:00:00,16.34,16.4,16.34,16.38,172200.0,14.1456,14.1975,14.1456,14.1802,172200.0
2005-12-15 11:30:00,16.38,16.43,16.38,16.4,77900.0,14.1802,14.2235,14.1802,14.1975,77900.0
2005-12-15 12:00:00,16.4,16.42,16.39,16.4,179700.0,14.1975,14.2148,14.1889,14.1975,179700.0
2005-12-15 12:30:00,16.41,16.49,16.39,16.47,221900.0,14.2062,14.2754,14.1889,14.2581,221900.0
2005-12-15 13:00:00,16.46,16.48,16.42,16.47,123800.0,14.2495,14.2668,14.2148,14.2581,123800.0
2005-12-15 13:30:00,16.47,16.6,16.47,16.55,385100.0,14.2581,14.3707,14.2581,14.3274,385100.0
2005-12-15 14:00:00,16.55,16.62,16.53,16.54,113600.0,14.3274,14.388,14.3101,14.3187,113600.0
2005-12-15 14:30:00,16.55,16.55,16.5,16.55,145300.0,14.3274,14.3274,14.2841,14.3274,145300.0
2005-12-15 15:00:00,16.55,16.62,16.52,16.59,257300.0,14.3274,14.388,14.3014,14.362,257300.0
2005-12-15 15:30:00,16.59,16.62,16.57,16.61,248800.0,14.362,14.388,14.3447,14.3793,248800.0
2005-12-16 09:30:00,16.64,16.73,16.6,16.65,927300.0,14.4053,14.4832,14.3707,14.4139,927300.0
2005-12-16 10:00:00,16.66,16.74,16.66,16.73,546400.0,14.4226,14.4919,14.4226,14.4832,546400.0
2005-12-16 10:30:00,16.73,16.75,16.7,16.74,202000.0,14.4832,14.5005,14.4572,14.4919,202000.0
2005-12-16 11:00:00,16.74,16.8,16.73,16.75,540300.0,14.4919,14.5438,14.4832,14.5005,540300.0
2005-12-16 11:30:00,16.75,16.75,16.67,16.71,224500.0,14.5005,14.5005,14.4313,14.4659,224500.0
2005-12-16 12:00:00,16.71,16.82,16.71,16.8,404200.0,14.4659,14.5611,14.4659,14.5438,404200.0
2005-12-16 12:30:00,16.8,16.83,16.76,16.82,249000.0,14.5438,14.5698,14.5092,14.5611,249000.0
2005-12-16 13:00:00,16.82,16.83,16.78,16.82,259100.0,14.5611,14.5698,14.5265,14.5611,259100.0
2005-12-16 13:30:00,16.81,16.87,16.81,16.86,343800.0,14.5525,14.6044,14.5525,14.5957,343800.0
2005-12-16 14:00:00,16.86,16.89,16.84,16.88,204200.0,14.5957,14.6217,14.5784,14.6131,204200.0
2005-12-16 14:30:00,16.88,16.89,16.87,16.88,199800.0,14.6131,14.6217,14.6044,14.6131,199800.0
2005-12-16 15:00:00,16.88,16.9,16.87,16.9,423500.0,14.6131,14.6304,14.6044,14.6304,423500.0
2005-12-16 15:30:00,16.89,16.95,16.83,16.85,702400.0,14.6217,14.6736,14.5698,14.5871,702400.0
2005-12-19 09:30:00,16.72,16.82,16.63,16.73,475500.0,14.4745,14.5611,14.3966,14.4832,475500.0
2005-12-19 10:00:00,16.72,16.87,16.64,16.84,411700.0,14.4745,14.6044,14.4053,14.5784,411700.0
2005-12-19 10:30:00,16.84,16.86,16.82,16.82,295600.0,14.5784,14.5957,14.5611,14.5611,295600.0
2005-12-19 11:00:00,16.82,16.83,16.71,16.76,196500.0,14.5611,14.5698,14.4659,14.5092,196500.0
2005-12-19 11:30:00,16.76,16.76,16.7,16.71,209300.0,14.5092,14.5092,14.4572,14.4659,209300.0
2005-12-19 12:00:00,16.71,16.72,16.57,16.6,251900.0,14.4659,14.4745,14.3447,14.3707,251900.0
2005-12-19 12:30:00,16.61,16.66,16.59,16.65,99900.0,14.3793,14.4226,14.362,14.4139,99900.0
2005-12-19 13:00:00,16.65,16.65,16.56,16.6,95600.0,14.4139,14.4139,14.336,14.3707,95600.0
2005-12-19 13:30:00,16.6,16.61,16.59,16.6,122700.0,14.3707,14.3793,14.362,14.3707,122700.0
2005-12-19 14:00:00,16.59,16.6,16.46,16.56,343800.0,14.362,14.3707,14.2495,14.336,343800.0
2005-12-19 14:30:00,16.55,16.55,16.5,16.5,153500.0,14.3274,14.3274,14.2841,14.2841,153500.0
2005-12-19 15:00:00,16.5,16.5,16.48,16.49,151500.0,14.2841,14.2841,14.2668,14.2754,151500.0
2005-12-19 15:30:00,16.49,16.59,16.47,16.56,590800.0,14.2754,14.362,14.2581,14.336,590800.0
2005-12-20 09:30:00,16.51,16.62,16.43,16.46,242400.0,14.2927,14.388,14.2235,14.2495,242400.0
2005-12-20 10:00:00,16.46,16.46,16.32,16.37,405800.0,14.2495,14.2495,14.1283,14.1715,405800.0
2005-12-20 10:30:00,16.37,16.45,16.36,16.41,150500.0,14.1715,14.2408,14.1629,14.2062,150500.0
2005-12-20 11:00:00,16.4,16.42,16.36,16.37,200400.0,14.1975,14.2148,14.1629,14.1715,200400.0
2005-12-20 11:30:00,16.36,16.41,16.35,16.35,84500.0,14.1629,14.2062,14.1542,14.1542,84500.0
2005-12-20 12:00:00,16.35,16.48,16.35,16.46,88300.0,14.1542,14.2668,14.1542,14.2495,88300.0
2005-12-20 12:30:00,16.46,16.6,16.46,16.6,165300.0,14.2495,14.3707,14.2495,14.3707,165300.0
2005-12-20 13:00:00,16.6,16.62,16.55,16.58,161100.0,14.3707,14.388,14.3274,14.3533,161100.0
2005-12-20 13:30:00,16.58,16.59,16.55,16.58,65400.0,14.3533,14.362,14.3274,14.3533,65400.0
2005-12-20 14:00:00,16.58,16.6,16.55,16.58,168800.0,14.3533,14.3707,14.3274,14.3533,168800.0
2005-12-20 14:30:00,16.59,16.62,16.55,16.59,191000.0,14.362,14.388,14.3274,14.362,191000.0
2005-12-20 15:00:00,16.58,16.58,16.46,16.47,209200.0,14.3533,14.3533,14.2495,14.2581,209200.0
2005-12-20 15:30:00,16.48,16.5,16.46,16.47,185400.0,14.2668,14.2841,14.2495,14.2581,185400.0
2005-12-21 09:30:00,16.58,16.64,16.56,16.62,558000.0,14.3533,14.4053,14.336,14.388,558000.0
2005-12-21 10:00:00,16.63,16.65,16.58,16.62,246600.0,14.3966,14.4139,14.3533,14.388,246600.0
2005-12-21 10:30:00,16.6,16.65,16.58,16.59,301400.0,14.3707,14.4139,14.3533,14.362,301400.0
2005-12-21 11:00:00,16.58,16.6,16.55,16.59,135500.0,14.3533,14.3707,14.3274,14.362,135500.0
2005-12-21 11:30:00,16.6,16.62,16.59,16.59,130500.0,14.3707,14.388,14.362,14.362,130500.0
2005-12-21 12:00:00,16.59,16.6,16.58,16.59,55400.0,14.362,14.3707,14.3533,14.362,55400.0
2005-12-21 12:30:00,16.58,16.59,16.55,16.56,111700.0,14.3533,14.362,14.3274,14.336,111700.0
2005-12-21 13:00:00,16.56,16.56,16.51,16.51,131800.0,14.336,14.336,14.2927,14.2927,131800.0
2005-12-21 13:30:00,16.51,16.55,16.49,16.54,93100.0,14.2927,14.3274,14.2754,14.3187,93100.0
2005-12-21 14:00:00,16.54,16.55,16.52,16.54,59100.0,14.3187,14.3274,14.3014,14.3187,59100.0
2005-12-21 14:30:00,16.54,16.55,16.5,16.51,105700.0,14.3187,14.3274,14.2841,14.2927,105700.0
2005-12-21 15:00:00,16.51,16.52,16.48,16.5,104300.0,14.2927,14.3014,14.2668,14.2841,104300.0
2005-12-21 15:30:00,16.5,16.53,16.49,16.51,206100.0,14.2841,14.3101,14.2754,14.2927,206100.0
2005-12-22 09:30:00,16.51,16.57,16.48,16.53,168400.0,14.2927,14.3447,14.2668,14.3101,168400.0
2005-12-22 10:00:00,16.53,16.56,16.49,16.55,108300.0,14.3101,14.336,14.2754,14.3274,108300.0
2005-12-22 10:30:00,16.55,16.57,16.5,16.54,91200.0,14.3274,14.3447,14.2841,14.3187,91200.0
2005-12-22 11:00:00,16.56,16.61,16.52,16.59,129000.0,14.336,14.3793,14.3014,14.362,129000.0
2005-12-22 11:30:00,16.58,16.64,16.58,16.59,229500.0,14.3533,14.4053,14.3533,14.362,229500.0
2005-12-22 12:00:00,16.59,16.61,16.57,16.6,138700.0,14.362,14.3793,14.3447,14.3707,138700.0
2005-12-22 12:30:00,16.59,16.69,16.58,16.68,217700.0,14.362,14.4486,14.3533,14.4399,217700.0
2005-12-22 13:00:00,16.68,16.69,16.63,16.65,219800.0,14.4399,14.4486,14.3966,14.4139,219800.0
2005-12-22 13:30:00,16.66,16.68,16.63,16.65,115400.0,14.4226,14.4399,14.3966,14.4139,115400.0
2005-12-22 14:00:00,16.64,16.65,16.62,16.64,120700.0,14.4053,14.4139,14.388,14.4053,120700.0
2005-12-22 14:30:00,16.63,16.68,16.62,16.68,116100.0,14.3966,14.4399,14.388,14.4399,116100.0
2005-12-22 15:00:00,16.67,16.68,16.61,16.63,181700.0,14.4313,14.4399,14.3793,14.3966,181700.0
2005-12-22 15:30:00,16.63,16.63,16.6,16.62,292200.0,14.3966,14.3966,14.3707,14.388,292200.0
2005-12-23 09:30:00,16.62,16.74,16.6,16.74,784500.0,14.388,14.4919,14.3707,14.4919,784500.0
2005-12-23 10:00:00,16.74,16.74,16.68,16.72,217700.0,14.4919,14.4919,14.4399,14.4745,217700.0
2005-12-23 10:30:00,16.71,16.72,16.66,16.72,101800.0,14.4659,14.4745,14.4226,14.4745,101800.0
2005-12-23 11:00:00,16.72,16.73,16.69,16.7,137600.0,14.4745,14.4832,14.4486,14.4572,137600.0
2005-12-23 11:30:00,16.7,16.73,16.69,16.71,117700.0,14.4572,14.4832,14.4486,14.4659,117700.0
2005-12-23 12:00:00,16.71,16.71,16.67,16.68,127400.0,14.4659,14.4659,14.4313,14.4399,127400.0
2005-12-23 12:30:00,16.69,16.7,16.68,16.69,47400.0,14.4486,14.4572,14.4399,14.4486,47400.0
2005-12-23 13:00:00,16.69,16.69,16.56,16.59,135700.0,14.4486,14.4486,14.336,14.362,135700.0
2005-12-23 13:30:00,16.59,16.65,16.59,16.62,133600.0,14.362,14.4139,14.362,14.388,133600.0
2005-12-23 14:00:00,16.63,16.65,16.61,16.63,108600.0,14.3966,14.4139,14.3793,14.3966,108600.0
2005-12-23 14:30:00,16.62,16.64,16.6,16.6,79000.0,14.388,14.4053,14.3707,14.3707,79000.0
2005-12-23 15:00:00,16.61,16.62,16.57,16.58,86400.0,14.3793,14.388,14.3447,14.3533,86400.0
2005-12-23 15:30:00,16.57,16.61,16.57,16.6,123800.0,14.3447,14.3793,14.3447,14.3707,123800.0
2005-12-27 09:30:00,16.6,16.82,16.59,16.75,879500.0,14.3707,14.5611,14.362,14.5005,879500.0
2005-12-27 10:00:00,16.75,16.78,16.68,16.74,238700.0,14.5005,14.5265,14.4399,14.4919,238700.0
2005-12-27 10:30:00,16.74,16.83,16.72,16.8,237800.0,14.4919,14.5698,14.4745,14.5438,237800.0
2005-12-27 11:00:00,16.8,16.81,16.73,16.75,360700.0,14.5438,14.5525,14.4832,14.5005,360700.0
2005-12-27 11:30:00,16.75,16.8,16.73,16.75,158100.0,14.5005,14.5438,14.4832,14.5005,158100.0
2005-12-27 12:00:00,16.74,16.76,16.71,16.74,114800.0,14.4919,14.5092,14.4659,14.4919,114800.0
2005-12-27 12:30:00,16.74,16.75,16.66,16.66,203900.0,14.4919,14.5005,14.4226,14.4226,203900.0
2005-12-27 13:00:00,16.67,16.68,16.6,16.63,151400.0,14.4313,14.4399,14.3707,14.3966,151400.0
2005-12-27 13:30:00,16.63,16.63,16.55,16.56,120800.0,14.3966,14.3966,14.3274,14.336,120800.0
2005-12-27 14:00:00,16.55,16.62,16.55,16.59,145700.0,14.3274,14.388,14.3274,14.362,145700.0
2005-12-27 14:30:00,16.6,16.61,16.56,16.57,67100.0,14.3707,14.3793,14.336,14.3447,67100.0
2005-12-27 15:00:00,16.57,16.58,16.54,16.56,179600.0,14.3447,14.3533,14.3187,14.336,179600.0
2005-12-27 15:30:00,16.56,16.57,16.49,16.51,283600.0,14.336,14.3447,14.2754,14.2927,283600.0
2005-12-28 09:30:00,16.58,16.66,16.54,16.65,217200.0,14.3533,14.4226,14.3187,14.4139,217200.0
2005-12-28 10:00:00,16.65,16.67,16.6,16.61,248500.0,14.4139,14.4313,14.3707,14.3793,248500.0
2005-12-28 10:30:00,16.6,16.61,16.51,16.52,110100.0,14.3707,14.3793,14.2927,14.3014,110100.0
2005-12-28 11:00:00,16.52,16.52,16.31,16.37,285300.0,14.3014,14.3014,14.1196,14.1715,285300.0
2005-12-28 11:30:00,16.36,16.43,16.36,16.43,190800.0,14.1629,14.2235,14.1629,14.2235,190800.0
2005-12-28 12:00:00,16.43,16.47,16.38,16.38,58400.0,14.2235,14.2581,14.1802,14.1802,58400.0
2005-12-28 12:30:00,16.39,16.46,16.38,16.44,118700.0,14.1889,14.2495,14.1802,14.2321,118700.0
2005-12-28 13:00:00,16.45,16.53,16.45,16.52,114000.0,14.2408,14.3101,14.2408,14.3014,114000.0
2005-12-28 13:30:00,16.51,16.58,16.51,16.57,106000.0,14.2927,14.3533,14.2927,14.3447,106000.0
2005-12-28 14:00:00,16.57,16.61,16.57,16.6,243600.0,14.3447,14.3793,14.3447,14.3707,243600.0
2005-12-28 14:30:00,16.61,16.62,16.57,16.6,153700.0,14.3793,14.388,14.3447,14.3707,153700.0
2005-12-28 15:00:00,16.6,16.61,16.54,16.6,261700.0,14.3707,14.3793,14.3187,14.3707,261700.0
2005-12-28 15:30:00,16.61,16.64,16.59,16.6,485500.0,14.3793,14.4053,14.362,14.3707,485500.0
2005-12-29 09:30:00,16.6,16.74,16.55,16.7,326500.0,14.3707,14.4919,14.3274,14.4572,326500.0
2005-12-29 10:00:00,16.7,16.73,16.68,16.7,100000.0,14.4572,14.4832,14.4399,14.4572,100000.0
2005-12-29 10:30:00,16.7,16.71,16.61,16.71,179500.0,14.4572,14.4659,14.3793,14.4659,179500.0
2005-12-29 11:00:00,16.71,16.75,16.71,16.72,130100.0,14.4659,14.5005,14.4659,14.4745,130100.0
2005-12-29 11:30:00,16.72,16.73,16.68,16.68,140400.0,14.4745,14.4832,14.4399,14.4399,140400.0
2005-12-29 12:00:00,16.69,16.75,16.69,16.74,155000.0,14.4486,14.5005,14.4486,14.4919,155000.0
2005-12-29 12:30:00,16.75,16.75,16.67,16.7,137900.0,14.5005,14.5005,14.4313,14.4572,137900.0
2005-12-29 13:00:00,16.7,16.71,16.67,16.67,115200.0,14.4572,14.4659,14.4313,14.4313,115200.0
2005-12-29 13:30:00,16.67,16.68,16.6,16.61,107400.0,14.4313,14.4399,14.3707,14.3793,107400.0
2005-12-29 14:00:00,16.6,16.69,16.6,16.68,176900.0,14.3707,14.4486,14.3707,14.4399,176900.0
2005-12-29 14:30:00,16.69,16.7,16.65,16.65,213900.0,14.4486,14.4572,14.4139,14.4139,213900.0
2005-12-29 15:00:00,16.64,16.65,16.57,16.59,236400.0,14.4053,14.4139,14.3447,14.362,236400.0
2005-12-29 15:30:00,16.59,16.59,16.54,16.55,322500.0,14.362,14.362,14.3187,14.3274,322500.0
2005-12-30 09:30:00,16.5,16.51,16.39,16.45,165500.0,14.2841,14.2927,14.1889,14.2408,165500.0
2005-12-30 10:00:00,16.45,16.47,16.35,16.39,122000.0,14.2408,14.2581,14.1542,14.1889,122000.0
2005-12-30 10:30:00,16.4,16.46,16.36,16.4,104500.0,14.1975,14.2495,14.1629,14.1975,104500.0
2005-12-30 11:00:00,16.4,16.43,16.37,16.41,58900.0,14.1975,14.2235,14.1715,14.2062,58900.0
2005-12-30 11:30:00,16.4,16.42,16.39,16.4,88500.0,14.1975,14.2148,14.1889,14.1975,88500.0
2005-12-30 12:00:00,16.4,16.41,16.4,16.4,90100.0,14.1975,14.2062,14.1975,14.1975,90100.0
2005-12-30 12:30:00,16.4,16.41,16.37,16.4,83400.0,14.1975,14.2062,14.1715,14.1975,83400.0
2005-12-30 13:00:00,16.41,16.41,16.37,16.38,66500.0,14.2062,14.2062,14.1715,14.1802,66500.0
2005-12-30 13:30:00,16.37,16.44,16.37,16.42,82700.0,14.1715,14.2321,14.1715,14.2148,82700.0
2005-12-30 14:00:00,16.42,16.47,16.42,16.42,85900.0,14.2148,14.2581,14.2148,14.2148,85900.0
2005-12-30 14:30:00,16.41,16.44,16.41,16.42,156800.0,14.2062,14.2321,14.2062,14.2148,156800.0
2005-12-30 15:00:00,16.42,16.44,16.41,16.43,141400.0,14.2148,14.2321,14.2062,14.2235,141400.0
2005-12-30 15:30:00,16.43,16.52,16.43,16.43,430300.0,14.2235,14.3014,14.2235,14.2235,430300.0
2006-01-03 09:30:00,16.37,16.51,16.35,16.44,438900.0,14.1715,14.2927,14.1542,14.2321,438900.0
2006-01-03 10:00:00,16.45,16.46,16.28,16.29,320800.0,14.2408,14.2495,14.0936,14.1023,320800.0
2006-01-03 10:30:00,16.29,16.33,16.24,16.31,308600.0,14.1023,14.1369,14.059,14.1196,308600.0
2006-01-03 11:00:00,16.32,16.32,16.2,16.21,326900.0,14.1283,14.1283,14.0244,14.033,326900.0
2006-01-03 11:30:00,16.2,16.21,16.08,16.08,266500.0,14.0244,14.033,13.9205,13.9205,266500.0
2006-01-03 12:00:00,16.09,16.22,16.08,16.21,264100.0,13.9291,14.0417,13.9205,14.033,264100.0
2006-01-03 12:30:00,16.21,16.28,16.2,16.25,368600.0,14.033,14.0936,14.0244,14.0677,368600.0
2006-01-03 13:00:00,16.26,16.28,16.24,16.27,146800.0,14.0763,14.0936,14.059,14.085,146800.0
2006-01-03 13:30:00,16.26,16.27,16.24,16.25,124500.0,14.0763,14.085,14.059,14.0677,124500.0
2006-01-03 14:00:00,16.25,16.34,16.24,16.32,177700.0,14.0677,14.1456,14.059,14.1283,177700.0
2006-01-03 14:30:00,16.32,16.39,16.3,16.33,153400.0,14.1283,14.1889,14.1109,14.1369,153400.0
2006-01-03 15:00:00,16.33,16.39,16.32,16.37,200300.0,14.1369,14.1889,14.1283,14.1715,200300.0
2006-01-03 15:30:00,16.37,16.46,16.37,16.41,392200.0,14.1715,14.2495,14.1715,14.2062,392200.0
2006-01-04 09:30:00,16.36,16.75,16.36,16.73,520500.0,14.1629,14.5005,14.1629,14.4832,520500.0
2006-01-04 10:00:00,16.72,16.9,16.71,16.88,346100.0,14.4745,14.6304,14.4659,14.6131,346100.0
2006-01-04 10:30:00,16.89,17.0,16.89,16.97,1324000.0,14.6217,14.7169,14.6217,14.691,1324000.0
2006-01-04 11:00:00,16.97,16.97,16.92,16.96,334300.0,14.691,14.691,14.6477,14.6823,334300.0
2006-01-04 11:30:00,16.96,17.0,16.91,16.93,551200.0,14.6823,14.7169,14.639,14.6563,551200.0
2006-01-04 12:00:00,16.93,17.0,16.91,16.95,339000.0,14.6563,14.7169,14.639,14.6736,339000.0
2006-01-04 12:30:00,16.95,17.0,16.94,16.99,240400.0,14.6736,14.7169,14.665,14.7083,240400.0
2006-01-04 13:00:00,16.99,17.0,16.97,16.99,268900.0,14.7083,14.7169,14.691,14.7083,268900.0
2006-01-04 13:30:00,17.0,17.0,16.97,16.99,289000.0,14.7169,14.7169,14.691,14.7083,289000.0
2006-01-04 14:00:00,16.99,16.99,16.93,16.97,258400.0,14.7083,14.7083,14.6563,14.691,258400.0
2006-01-04 14:30:00,16.96,17.0,16.95,16.98,316900.0,14.6823,14.7169,14.6736,14.6996,316900.0
2006-01-04 15:00:00,16.98,17.0,16.98,16.98,573800.0,14.6996,14.7169,14.6996,14.6996,573800.0
2006-01-04 15:30:00,16.98,17.0,16.93,16.94,686100.0,14.6996,14.7169,14.6563,14.665,686100.0
2006-01-05 09:30:00,16.89,16.95,16.85,16.85,201400.0,14.6217,14.6736,14.5871,14.5871,201400.0
2006-01-05 10:00:00,16.85,16.9,16.83,16.87,145700.0,14.5871,14.6304,14.5698,14.6044,145700.0
2006-01-05 10:30:00,16.88,16.98,16.83,16.85,326400.0,14.6131,14.6996,14.5698,14.5871,326400.0
2006-01-05 11:00:00,16.85,16.88,16.77,16.78,292600.0,14.5871,14.6131,14.5178,14.5265,292600.0
2006-01-05 11:30:00,16.78,16.82,16.77,16.81,886600.0,14.5265,14.5611,14.5178,14.5525,886600.0
2006-01-05 12:00:00,16.81,16.85,16.7,16.71,134100.0,14.5525,14.5871,14.4572,14.4659,134100.0
2006-01-05 12:30:00,16.7,16.81,16.69,16.8,181600.0,14.4572,14.5525,14.4486,14.5438,181600.0
2006-01-05 13:00:00,16.8,16.89,16.78,16.88,125600.0,14.5438,14.6217,14.5265,14.6131,125600.0
2006-01-05 13:30:00,16.88,16.89,16.86,16.88,86900.0,14.6131,14.6217,14.5957,14.6131,86900.0
2006-01-05 14:00:00,16.87,16.91,16.86,16.88,120600.0,14.6044,14.639,14.5957,14.6131,120600.0
2006-01-05 14:30:00,16.89,16.97,16.88,16.97,150100.0,14.6217,14.691,14.6131,14.691,150100.0
2006-01-05 15:00:00,16.97,16.99,16.93,16.97,247100.0,14.691,14.7083,14.6563,14.691,247100.0
2006-01-05 15:30:00,16.98,16.99,16.91,16.99,327700.0,14.6996,14.7083,14.639,14.7083,327700.0
2006-01-06 09:30:00,17.0,17.15,16.96,17.07,806100.0,14.7169,14.8468,14.6823,14.7775,806100.0
2006-01-06 10:00:00,17.06,17.16,17.02,17.03,555300.0,14.7689,14.8554,14.7342,14.7429,555300.0
2006-01-06 10:30:00,17.01,17.08,16.96,17.08,400100.0,14.7256,14.7862,14.6823,14.7862,400100.0
2006-01-06 11:00:00,17.08,17.22,17.07,17.22,394200.0,14.7862,14.9074,14.7775,14.9074,394200.0
2006-01-06 11:30:00,17.21,17.22,17.12,17.13,231800.0,14.8987,14.9074,14.8208,14.8295,231800.0
2006-01-06 12:00:00,17.13,17.15,17.09,17.15,188900.0,14.8295,14.8468,14.7948,14.8468,188900.0
2006-01-06 12:30:00,17.15,17.15,17.11,17.12,133500.0,14.8468,14.8468,14.8122,14.8208,133500.0
2006-01-06 13:00:00,17.12,17.15,17.11,17.13,143200.0,14.8208,14.8468,14.8122,14.8295,143200.0
2006-01-06 13:30:00,17.13,17.17,17.13,17.17,144700.0,14.8295,14.8641,14.8295,14.8641,144700.0
2006-01-06 14:00:00,17.17,17.19,17.05,17.08,377600.0,14.8641,14.8814,14.7602,14.7862,377600.0
2006-01-06 14:30:00,17.08,17.13,17.07,17.09,144600.0,14.7862,14.8295,14.7775,14.7948,144600.0
2006-01-06 15:00:00,17.1,17.15,17.07,17.12,215500.0,14.8035,14.8468,14.7775,14.8208,215500.0
2006-01-06 15:30:00,17.13,17.13,17.05,17.08,416400.0,14.8295,14.8295,14.7602,14.7862,416400.0
2006-01-09 09:30:00,16.98,17.08,16.96,17.03,481300.0,14.6996,14.7862,14.6823,14.7429,481300.0
2006-01-09 10:00:00,17.04,17.04,16.94,16.96,306000.0,14.7516,14.7516,14.665,14.6823,306000.0
2006-01-09 10:30:00,16.96,16.97,16.92,16.95,272200.0,14.6823,14.691,14.6477,14.6736,272200.0
2006-01-09 11:00:00,16.94,16.99,16.92,16.97,156500.0,14.665,14.7083,14.6477,14.691,156500.0
2006-01-09 11:30:00,16.98,17.05,16.96,17.02,123700.0,14.6996,14.7602,14.6823,14.7342,123700.0
2006-01-09 12:00:00,17.02,17.06,17.0,17.06,188100.0,14.7342,14.7689,14.7169,14.7689,188100.0
2006-01-09 12:30:00,17.05,17.08,17.03,17.08,181500.0,14.7602,14.7862,14.7429,14.7862,181500.0
2006-01-09 13:00:00,17.05,17.12,17.02,17.12,388600.0,14.7602,14.8208,14.7342,14.8208,388600.0
2006-01-09 13:30:00,17.12,17.25,17.12,17.21,722400.0,14.8208,14.9334,14.8208,14.8987,722400.0
2006-01-09 14:00:00,17.19,17.26,17.16,17.17,341500.0,14.8814,14.942,14.8554,14.8641,341500.0
2006-01-09 14:30:00,17.17,17.18,17.02,17.03,182800.0,14.8641,14.8728,14.7342,14.7429,182800.0
2006-01-09 15:00:00,17.04,17.09,17.01,17.09,97100.0,14.7516,14.7948,14.7256,14.7948,97100.0
2006-01-09 15:30:00,17.09,17.17,17.08,17.13,358800.0,14.7948,14.8641,14.7862,14.8295,358800.0
2006-01-10 09:30:00,17.0,17.0,16.87,16.91,224500.0,14.7169,14.7169,14.6044,14.639,224500.0
2006-01-10 10:00:00,16.91,17.02,16.91,17.01,97200.0,14.639,14.7342,14.639,14.7256,97200.0
2006-01-10 10:30:00,17.0,17.1,17.0,17.07,270800.0,14.7169,14.8035,14.7169,14.7775,270800.0
2006-01-10 11:00:00,17.08,17.08,16.98,17.0,201100.0,14.7862,14.7862,14.6996,14.7169,201100.0
2006-01-10 11:30:00,16.99,17.05,16.99,17.03,94700.0,14.7083,14.7602,14.7083,14.7429,94700.0
2006-01-10 12:00:00,17.02,17.06,17.02,17.04,67000.0,14.7342,14.7689,14.7342,14.7516,67000.0
2006-01-10 12:30:00,17.05,17.05,17.01,17.02,61200.0,14.7602,14.7602,14.7256,14.7342,61200.0
2006-01-10 13:00:00,17.02,17.07,17.02,17.06,114900.0,14.7342,14.7775,14.7342,14.7689,114900.0
2006-01-10 13:30:00,17.07,17.07,17.06,17.06,48000.0,14.7775,14.7775,14.7689,14.7689,48000.0
2006-01-10 14:00:00,17.07,17.07,17.02,17.03,100200.0,14.7775,14.7775,14.7342,14.7429,100200.0
2006-01-10 14:30:00,17.03,17.05,17.01,17.04,108700.0,14.7429,14.7602,14.7256,14.7516,108700.0
2006-01-10 15:00:00,17.04,17.08,17.02,17.07,120100.0,14.7516,14.7862,14.7342,14.7775,120100.0
2006-01-10 15:30:00,17.05,17.07,17.03,17.05,304000.0,14.7602,14.7775,14.7429,14.7602,304000.0
2006-01-11 09:30:00,17.0,17.04,16.92,17.04,194000.0,14.7169,14.7516,14.6477,14.7516,194000.0
2006-01-11 10:00:00,17.03,17.04,16.91,16.99,152700.0,14.7429,14.7516,14.639,14.7083,152700.0
2006-01-11 10:30:00,17.0,17.08,16.95,16.98,437900.0,14.7169,14.7862,14.6736,14.6996,437900.0
2006-01-11 11:00:00,16.97,17.0,16.97,16.97,100400.0,14.691,14.7169,14.691,14.691,100400.0
2006-01-11 11:30:00,16.97,17.0,16.96,16.97,80800.0,14.691,14.7169,14.6823,14.691,80800.0
2006-01-11 12:00:00,16.97,16.98,16.92,16.93,191800.0,14.691,14.6996,14.6477,14.6563,191800.0
2006-01-11 12:30:00,16.93,16.94,16.86,16.86,82100.0,14.6563,14.665,14.5957,14.5957,82100.0
2006-01-11 13:00:00,16.86,16.86,16.71,16.74,210100.0,14.5957,14.5957,14.4659,14.4919,210100.0
2006-01-11 13:30:00,16.74,16.76,16.63,16.64,115800.0,14.4919,14.5092,14.3966,14.4053,115800.0
2006-01-11 14:00:00,16.64,16.72,16.62,16.68,383800.0,14.4053,14.4745,14.388,14.4399,383800.0
2006-01-11 14:30:00,16.69,16.84,16.69,16.84,143300.0,14.4486,14.5784,14.4486,14.5784,143300.0
2006-01-11 15:00:00,16.84,16.84,16.67,16.74,204200.0,14.5784,14.5784,14.4313,14.4919,204200.0
2006-01-11 15:30:00,16.74,16.78,16.7,16.75,376700.0,14.4919,14.5265,14.4572,14.5005,376700.0
2006-01-12 09:30:00,16.4,16.5,16.31,16.48,605400.0,14.1975,14.2841,14.1196,14.2668,605400.0
2006-01-12 10:00:00,16.49,16.58,16.45,16.54,376600.0,14.2754,14.3533,14.2408,14.3187,376600.0
2006-01-12 10:30:00,16.54,16.54,16.41,16.47,332300.0,14.3187,14.3187,14.2062,14.2581,332300.0
2006-01-12 11:00:00,16.47,16.57,16.44,16.45,367800.0,14.2581,14.3447,14.2321,14.2408,367800.0
2006-01-12 11:30:00,16.45,16.48,16.43,16.48,259600.0,14.2408,14.2668,14.2235,14.2668,259600.0
2006-01-12 12:00:00,16.48,16.55,16.47,16.49,330500.0,14.2668,14.3274,14.2581,14.2754,330500.0
2006-01-12 12:30:00,16.48,16.59,16.48,16.57,270900.0,14.2668,14.362,14.2668,14.3447,270900.0
2006-01-12 13:00:00,16.57,16.65,16.57,16.64,212700.0,14.3447,14.4139,14.3447,14.4053,212700.0
2006-01-12 13:30:00,16.65,16.7,16.54,16.57,312600.0,14.4139,14.4572,14.3187,14.3447,312600.0
2006-01-12 14:00:00,16.57,16.58,16.45,16.45,235700.0,14.3447,14.3533,14.2408,14.2408,235700.0
2006-01-12 14:30:00,16.45,16.46,16.41,16.43,143200.0,14.2408,14.2495,14.2062,14.2235,143200.0
2006-01-12 15:00:00,16.43,16.47,16.4,16.4,252800.0,14.2235,14.2581,14.1975,14.1975,252800.0
2006-01-12 15:30:00,16.41,16.41,16.32,16.36,491000.0,14.2062,14.2062,14.1283,14.1629,491000.0
2006-01-13 09:30:00,16.48,16.61,16.36,16.49,254200.0,14.2668,14.3793,14.1629,14.2754,254200.0
2006-01-13 10:00:00,16.5,16.52,16.4,16.41,344800.0,14.2841,14.3014,14.1975,14.2062,344800.0
2006-01-13 10:30:00,16.42,16.49,16.36,16.37,234300.0,14.2148,14.2754,14.1629,14.1715,234300.0
2006-01-13 11:00:00,16.38,16.41,16.35,16.41,316300.0,14.1802,14.2062,14.1542,14.2062,316300.0
2006-01-13 11:30:00,16.41,16.42,16.3,16.33,236500.0,14.2062,14.2148,14.1109,14.1369,236500.0
2006-01-13 12:00:00,16.33,16.4,16.32,16.35,97800.0,14.1369,14.1975,14.1283,14.1542,97800.0
2006-01-13 12:30:00,16.34,16.35,16.31,16.33,92600.0,14.1456,14.1542,14.1196,14.1369,92600.0
2006-01-13 13:00:00,16.33,16.36,16.32,16.34,106100.0,14.1369,14.1629,14.1283,14.1456,106100.0
2006-01-13 13:30:00,16.33,16.34,16.29,16.32,102200.0,14.1369,14.1456,14.1023,14.1283,102200.0
2006-01-13 14:00:00,16.32,16.32,16.26,16.3,175300.0,14.1283,14.1283,14.0763,14.1109,175300.0
2006-01-13 14:30:00,16.3,16.35,16.29,16.34,192400.0,14.1109,14.1542,14.1023,14.1456,192400.0
2006-01-13 15:00:00,16.34,16.35,16.29,16.32,113800.0,14.1456,14.1542,14.1023,14.1283,113800.0
2006-01-13 15:30:00,16.32,16.38,16.31,16.37,197600.0,14.1283,14.1802,14.1196,14.1715,197600.0
2006-01-17 09:30:00,16.14,16.14,15.51,15.7,707500.0,13.9724,13.9724,13.427,13.5915,707500.0
2006-01-17 10:00:00,15.7,15.77,15.62,15.77,480800.0,13.5915,13.6521,13.5223,13.6521,480800.0
2006-01-17 10:30:00,15.76,15.8,15.66,15.68,493600.0,13.6435,13.6781,13.5569,13.5742,493600.0
2006-01-17 11:00:00,15.68,15.7,15.62,15.63,322900.0,13.5742,13.5915,13.5223,13.5309,322900.0
2006-01-17 11:30:00,15.64,15.75,15.62,15.74,601500.0,13.5396,13.6348,13.5223,13.6262,601500.0
2006-01-17 12:00:00,15.74,15.75,15.65,15.65,419200.0,13.6262,13.6348,13.5482,13.5482,419200.0
2006-01-17 12:30:00,15.65,15.68,15.63,15.68,249200.0,13.5482,13.5742,13.5309,13.5742,249200.0
2006-01-17 13:00:00,15.67,16.67,15.65,15.73,313400.0,13.5656,14.4313,13.5482,13.6175,313400.0
2006-01-17 13:30:00,15.73,15.89,15.73,15.88,328500.0,13.6175,13.756,13.6175,13.7473,328500.0
2006-01-17 14:00:00,15.88,15.96,15.8,15.8,477400.0,13.7473,13.8166,13.6781,13.6781,477400.0
2006-01-17 14:30:00,15.8,15.82,15.73,15.74,290400.0,13.6781,13.6954,13.6175,13.6262,290400.0
2006-01-17 15:00:00,15.74,15.9,15.74,15.9,384400.0,13.6262,13.7647,13.6262,13.7647,384400.0
2006-01-17 15:30:00,15.9,15.9,15.85,15.89,598400.0,13.7647,13.7647,13.7214,13.756,598400.0
2006-01-18 09:30:00,15.95,16.2,15.81,16.2,706000.0,13.8079,14.0244,13.6867,14.0244,706000.0
2006-01-18 10:00:00,16.19,16.79,16.19,16.66,885700.0,14.0157,14.5351,14.0157,14.4226,885700.0
2006-01-18 10:30:00,16.66,16.76,16.58,16.69,597900.0,14.4226,14.5092,14.3533,14.4486,597900.0
2006-01-18 11:00:00,16.7,16.78,16.66,16.67,701900.0,14.4572,14.5265,14.4226,14.4313,701900.0
2006-01-18 11:30:00,16.67,16.68,16.59,16.59,367600.0,14.4313,14.4399,14.362,14.362,367600.0
2006-01-18 12:00:00,16.6,16.64,16.49,16.51,333800.0,14.3707,14.4053,14.2754,14.2927,333800.0
2006-01-18 12:30:00,16.52,16.57,16.49,16.57,254500.0,14.3014,14.3447,14.2754,14.3447,254500.0
2006-01-18 13:00:00,16.57,16.63,16.55,16.56,206800.0,14.3447,14.3966,14.3274,14.336,206800.0
2006-01-18 13:30:00,16.56,16.64,16.54,16.6,207600.0,14.336,14.4053,14.3187,14.3707,207600.0
2006-01-18 14:00:00,16.6,16.73,16.6,16.72,332300.0,14.3707,14.4832,14.3707,14.4745,332300.0
2006-01-18 14:30:00,16.7,16.73,16.62,16.63,230500.0,14.4572,14.4832,14.388,14.3966,230500.0
2006-01-18 15:00:00,16.63,16.63,16.5,16.53,324500.0,14.3966,14.3966,14.2841,14.3101,324500.0
2006-01-18 15:30:00,16.54,16.82,16.53,16.77,935000.0,14.3187,14.5611,14.3101,14.5178,935000.0
2006-01-19 09:30:00,16.63,16.64,16.44,16.46,468800.0,14.3966,14.4053,14.2321,14.2495,468800.0
2006-01-19 10:00:00,16.46,16.52,16.35,16.39,380500.0,14.2495,14.3014,14.1542,14.1889,380500.0
2006-01-19 10:30:00,16.39,16.49,16.27,16.28,210700.0,14.1889,14.2754,14.085,14.0936,210700.0
2006-01-19 11:00:00,16.28,16.28,16.0,16.11,590000.0,14.0936,14.0936,13.8512,13.9465,590000.0
2006-01-19 11:30:00,16.11,16.37,16.09,16.22,391400.0,13.9465,14.1715,13.9291,14.0417,391400.0
2006-01-19 12:00:00,16.21,16.23,16.1,16.21,222900.0,14.033,14.0503,13.9378,14.033,222900.0
2006-01-19 12:30:00,16.2,16.3,16.14,16.16,257700.0,14.0244,14.1109,13.9724,13.9897,257700.0
2006-01-19 13:00:00,16.15,16.2,16.1,16.14,393600.0,13.9811,14.0244,13.9378,13.9724,393600.0
2006-01-19 13:30:00,16.15,16.22,16.09,16.11,412300.0,13.9811,14.0417,13.9291,13.9465,412300.0
2006-01-19 14:00:00,16.11,16.21,16.1,16.11,364800.0,13.9465,14.033,13.9378,13.9465,364800.0
2006-01-19 14:30:00,16.11,16.12,16.0,16.08,383700.0,13.9465,13.9551,13.8512,13.9205,383700.0
2006-01-19 15:00:00,16.08,16.12,16.0,16.06,576200.0,13.9205,13.9551,13.8512,13.9032,576200.0
2006-01-19 15:30:00,16.06,16.17,16.04,16.15,347200.0,13.9032,13.9984,13.8859,13.9811,347200.0
2006-01-20 09:30:00,16.44,16.5,16.32,16.48,1077800.0,14.2321,14.2841,14.1283,14.2668,1077800.0
2006-01-20 10:00:00,16.48,16.59,16.44,16.55,598700.0,14.2668,14.362,14.2321,14.3274,598700.0
2006-01-20 10:30:00,16.56,16.57,16.41,16.47,349700.0,14.336,14.3447,14.2062,14.2581,349700.0
2006-01-20 11:00:00,16.48,16.48,16.29,16.35,513400.0,14.2668,14.2668,14.1023,14.1542,513400.0
2006-01-20 11:30:00,16.35,16.44,16.31,16.4,482800.0,14.1542,14.2321,14.1196,14.1975,482800.0
2006-01-20 12:00:00,16.39,16.41,16.36,16.39,336800.0,14.1889,14.2062,14.1629,14.1889,336800.0
2006-01-20 12:30:00,16.4,16.41,16.37,16.41,297200.0,14.1975,14.2062,14.1715,14.2062,297200.0
2006-01-20 13:00:00,16.41,16.43,16.39,16.4,291500.0,14.2062,14.2235,14.1889,14.1975,291500.0
2006-01-20 13:30:00,16.4,16.41,16.38,16.38,329700.0,14.1975,14.2062,14.1802,14.1802,329700.0
2006-01-20 14:00:00,16.38,16.39,16.21,16.29,405100.0,14.1802,14.1889,14.033,14.1023,405100.0
2006-01-20 14:30:00,16.29,16.31,16.23,16.24,239800.0,14.1023,14.1196,14.0503,14.059,239800.0
2006-01-20 15:00:00,16.22,16.31,16.14,16.18,399900.0,14.0417,14.1196,13.9724,14.0071,399900.0
2006-01-20 15:30:00,16.18,16.27,16.16,16.21,588300.0,14.0071,14.085,13.9897,14.033,588300.0
2006-01-23 09:30:00,16.4,16.51,16.36,16.51,653600.0,14.1975,14.2927,14.1629,14.2927,653600.0
2006-01-23 10:00:00,16.5,16.54,16.29,16.29,272600.0,14.2841,14.3187,14.1023,14.1023,272600.0
2006-01-23 10:30:00,16.29,16.29,16.19,16.26,235500.0,14.1023,14.1023,14.0157,14.0763,235500.0
2006-01-23 11:00:00,16.26,16.33,16.25,16.33,204300.0,14.0763,14.1369,14.0677,14.1369,204300.0
2006-01-23 11:30:00,16.33,16.44,16.33,16.43,230300.0,14.1369,14.2321,14.1369,14.2235,230300.0
2006-01-23 12:00:00,16.43,16.44,16.25,16.28,177600.0,14.2235,14.2321,14.0677,14.0936,177600.0
2006-01-23 12:30:00,16.27,16.32,16.25,16.28,259600.0,14.085,14.1283,14.0677,14.0936,259600.0
2006-01-23 13:00:00,16.28,16.31,16.27,16.28,206200.0,14.0936,14.1196,14.085,14.0936,206200.0
2006-01-23 13:30:00,16.28,16.31,16.26,16.26,242200.0,14.0936,14.1196,14.0763,14.0763,242200.0
2006-01-23 14:00:00,16.27,16.3,16.23,16.24,210000.0,14.085,14.1109,14.0503,14.059,210000.0
2006-01-23 14:30:00,16.24,16.3,16.24,16.3,155400.0,14.059,14.1109,14.059,14.1109,155400.0
2006-01-23 15:00:00,16.3,16.3,16.24,16.25,269500.0,14.1109,14.1109,14.059,14.0677,269500.0
2006-01-23 15:30:00,16.25,16.26,16.22,16.22,357900.0,14.0677,14.0763,14.0417,14.0417,357900.0
2006-01-24 09:30:00,16.25,16.32,16.21,16.28,337300.0,14.0677,14.1283,14.033,14.0936,337300.0
2006-01-24 10:00:00,16.28,16.3,16.21,16.27,267700.0,14.0936,14.1109,14.033,14.085,267700.0
2006-01-24 10:30:00,16.28,16.35,16.23,16.23,310000.0,14.0936,14.1542,14.0503,14.0503,310000.0
2006-01-24 11:00:00,16.21,16.22,16.12,16.15,267600.0,14.033,14.0417,13.9551,13.9811,267600.0
2006-01-24 11:30:00,16.15,16.23,16.13,16.16,142400.0,13.9811,14.0503,13.9638,13.9897,142400.0
2006-01-24 12:00:00,16.15,16.19,16.08,16.13,334300.0,13.9811,14.0157,13.9205,13.9638,334300.0
2006-01-24 12:30:00,16.13,16.18,16.1,16.16,324700.0,13.9638,14.0071,13.9378,13.9897,324700.0
2006-01-24 13:00:00,16.15,16.28,16.15,16.28,260000.0,13.9811,14.0936,13.9811,14.0936,260000.0
2006-01-24 13:30:00,16.28,16.31,16.24,16.3,200900.0,14.0936,14.1196,14.059,14.1109,200900.0
2006-01-24 14:00:00,16.3,16.42,16.3,16.39,378000.0,14.1109,14.2148,14.1109,14.1889,378000.0
2006-01-24 14:30:00,16.38,16.47,16.37,16.43,234000.0,14.1802,14.2581,14.1715,14.2235,234000.0
2006-01-24 15:00:00,16.42,16.45,16.35,16.35,244100.0,14.2148,14.2408,14.1542,14.1542,244100.0
2006-01-24 15:30:00,16.36,16.41,16.32,16.38,359200.0,14.1629,14.2062,14.1283,14.1802,359200.0
2006-01-25 09:30:00,16.44,16.44,16.25,16.34,176600.0,14.2321,14.2321,14.0677,14.1456,176600.0
2006-01-25 10:00:00,16.35,16.36,16.26,16.26,297600.0,14.1542,14.1629,14.0763,14.0763,297600.0
2006-01-25 10:30:00,16.26,16.32,16.18,16.3,187900.0,14.0763,14.1283,14.0071,14.1109,187900.0
2006-01-25 11:00:00,16.31,16.42,16.3,16.39,211700.0,14.1196,14.2148,14.1109,14.1889,211700.0
2006-01-25 11:30:00,16.39,16.41,16.31,16.38,227700.0,14.1889,14.2062,14.1196,14.1802,227700.0
2006-01-25 12:00:00,16.39,16.41,16.35,16.37,225300.0,14.1889,14.2062,14.1542,14.1715,225300.0
2006-01-25 12:30:00,16.38,16.42,16.37,16.41,195900.0,14.1802,14.2148,14.1715,14.2062,195900.0
2006-01-25 13:00:00,16.41,16.45,16.4,16.43,156600.0,14.2062,14.2408,14.1975,14.2235,156600.0
2006-01-25 13:30:00,16.44,16.45,16.41,16.42,110300.0,14.2321,14.2408,14.2062,14.2148,110300.0
2006-01-25 14:00:00,16.42,16.43,16.38,16.38,228700.0,14.2148,14.2235,14.1802,14.1802,228700.0
2006-01-25 14:30:00,16.37,16.42,16.36,16.4,256800.0,14.1715,14.2148,14.1629,14.1975,256800.0
2006-01-25 15:00:00,16.4,16.41,16.34,16.35,189300.0,14.1975,14.2062,14.1456,14.1542,189300.0
2006-01-25 15:30:00,16.35,16.4,16.34,16.39,353600.0,14.1542,14.1975,14.1456,14.1889,353600.0
2006-01-26 09:30:00,16.44,16.49,16.28,16.3,1233200.0,14.2321,14.2754,14.0936,14.1109,1233200.0
2006-01-26 10:00:00,16.3,16.31,16.18,16.21,277600.0,14.1109,14.1196,14.0071,14.033,277600.0
2006-01-26 10:30:00,16.2,16.25,16.18,16.24,338500.0,14.0244,14.0677,14.0071,14.059,338500.0
2006-01-26 11:00:00,16.23,16.23,16.18,16.19,249900.0,14.0503,14.0503,14.0071,14.0157,249900.0
2006-01-26 11:30:00,16.18,16.22,16.18,16.22,295200.0,14.0071,14.0417,14.0071,14.0417,295200.0
2006-01-26 12:00:00,16.23,16.25,16.2,16.21,218500.0,14.0503,14.0677,14.0244,14.033,218500.0
2006-01-26 12:30:00,16.21,16.25,16.19,16.21,99200.0,14.033,14.0677,14.0157,14.033,99200.0
2006-01-26 13:00:00,16.21,16.22,16.2,16.2,145200.0,14.033,14.0417,14.0244,14.0244,145200.0
2006-01-26 13:30:00,16.2,16.23,16.19,16.22,115800.0,14.0244,14.0503,14.0157,14.0417,115800.0
2006-01-26 14:00:00,16.23,16.23,16.19,16.2,159300.0,14.0503,14.0503,14.0157,14.0244,159300.0
2006-01-26 14:30:00,16.21,16.22,16.2,16.22,437800.0,14.033,14.0417,14.0244,14.0417,437800.0
2006-01-26 15:00:00,16.22,16.24,16.21,16.24,133400.0,14.0417,14.059,14.033,14.059,133400.0
2006-01-26 15:30:00,16.24,16.32,16.23,16.3,355800.0,14.059,14.1283,14.0503,14.1109,355800.0
2006-01-27 09:30:00,16.19,16.2,16.15,16.15,283200.0,14.0157,14.0244,13.9811,13.9811,283200.0
2006-01-27 10:00:00,16.15,16.29,16.15,16.25,250500.0,13.9811,14.1023,13.9811,14.0677,250500.0
2006-01-27 10:30:00,16.25,16.27,16.18,16.19,279200.0,14.0677,14.085,14.0071,14.0157,279200.0
2006-01-27 11:00:00,16.19,16.22,16.17,16.19,166200.0,14.0157,14.0417,13.9984,14.0157,166200.0
2006-01-27 11:30:00,16.19,16.26,16.18,16.25,283800.0,14.0157,14.0763,14.0071,14.0677,283800.0
2006-01-27 12:00:00,16.25,16.27,16.23,16.27,184800.0,14.0677,14.085,14.0503,14.085,184800.0
2006-01-27 12:30:00,16.27,16.3,16.26,16.28,161300.0,14.085,14.1109,14.0763,14.0936,161300.0
2006-01-27 13:00:00,16.28,16.29,16.23,16.23,203300.0,14.0936,14.1023,14.0503,14.0503,203300.0
2006-01-27 13:30:00,16.22,16.26,16.22,16.25,162900.0,14.0417,14.0763,14.0417,14.0677,162900.0
2006-01-27 14:00:00,16.25,16.3,16.23,16.3,210200.0,14.0677,14.1109,14.0503,14.1109,210200.0
2006-01-27 14:30:00,16.29,16.3,16.27,16.29,125600.0,14.1023,14.1109,14.085,14.1023,125600.0
2006-01-27 15:00:00,16.28,16.32,16.27,16.3,349000.0,14.0936,14.1283,14.085,14.1109,349000.0
2006-01-27 15:30:00,16.3,16.35,16.29,16.33,404100.0,14.1109,14.1542,14.1023,14.1369,404100.0
2006-01-30 09:30:00,16.2,16.2,16.15,16.18,283800.0,14.0244,14.0244,13.9811,14.0071,283800.0
2006-01-30 10:00:00,16.18,16.35,16.18,16.23,283000.0,14.0071,14.1542,14.0071,14.0503,283000.0
2006-01-30 10:30:00,16.22,16.3,16.16,16.27,205900.0,14.0417,14.1109,13.9897,14.085,205900.0
2006-01-30 11:00:00,16.27,16.27,16.19,16.24,90700.0,14.085,14.085,14.0157,14.059,90700.0
2006-01-30 11:30:00,16.24,16.32,16.22,16.3,300600.0,14.059,14.1283,14.0417,14.1109,300600.0
2006-01-30 12:00:00,16.3,16.39,16.28,16.39,180100.0,14.1109,14.1889,14.0936,14.1889,180100.0
2006-01-30 12:30:00,16.4,16.42,16.35,16.39,194900.0,14.1975,14.2148,14.1542,14.1889,194900.0
2006-01-30 13:00:00,16.4,16.45,16.37,16.37,216100.0,14.1975,14.2408,14.1715,14.1715,216100.0
2006-01-30 13:30:00,16.37,16.41,16.36,16.4,90000.0,14.1715,14.2062,14.1629,14.1975,90000.0
2006-01-30 14:00:00,16.4,16.42,16.34,16.35,132100.0,14.1975,14.2148,14.1456,14.1542,132100.0
2006-01-30 14:30:00,16.34,16.39,16.27,16.38,158300.0,14.1456,14.1889,14.085,14.1802,158300.0
2006-01-30 15:00:00,16.38,16.43,16.36,16.4,428800.0,14.1802,14.2235,14.1629,14.1975,428800.0
2006-01-30 15:30:00,16.4,16.49,16.39,16.42,408400.0,14.1975,14.2754,14.1889,14.2148,408400.0
2006-01-31 09:30:00,16.41,16.45,16.35,16.36,340500.0,14.2062,14.2408,14.1542,14.1629,340500.0
2006-01-31 10:00:00,16.36,16.42,16.3,16.35,487400.0,14.1629,14.2148,14.1109,14.1542,487400.0
2006-01-31 10:30:00,16.34,16.37,16.3,16.34,378600.0,14.1456,14.1715,14.1109,14.1456,378600.0
2006-01-31 11:00:00,16.34,16.36,16.33,16.35,184100.0,14.1456,14.1629,14.1369,14.1542,184100.0
2006-01-31 11:30:00,16.35,16.44,16.34,16.39,210800.0,14.1542,14.2321,14.1456,14.1889,210800.0
2006-01-31 12:00:00,16.4,16.45,16.37,16.42,250300.0,14.1975,14.2408,14.1715,14.2148,250300.0
2006-01-31 12:30:00,16.42,16.43,16.36,16.37,248100.0,14.2148,14.2235,14.1629,14.1715,248100.0
2006-01-31 13:00:00,16.37,16.38,16.3,16.31,191600.0,14.1715,14.1802,14.1109,14.1196,191600.0
2006-01-31 13:30:00,16.31,16.39,16.31,16.36,149000.0,14.1196,14.1889,14.1196,14.1629,149000.0
2006-01-31 14:00:00,16.36,16.41,16.3,16.36,218700.0,14.1629,14.2062,14.1109,14.1629,218700.0
2006-01-31 14:30:00,16.37,16.42,16.34,16.39,195600.0,14.1715,14.2148,14.1456,14.1889,195600.0
2006-01-31 15:00:00,16.4,16.44,16.4,16.44,317800.0,14.1975,14.2321,14.1975,14.2321,317800.0
2006-01-31 15:30:00,16.44,16.5,16.43,16.46,668900.0,14.2321,14.2841,14.2235,14.2495,668900.0
2006-02-01 09:30:00,16.34,16.4,16.16,16.34,509500.0,14.1456,14.1975,13.9897,14.1456,509500.0
2006-02-01 10:00:00,16.33,16.34,16.27,16.28,268700.0,14.1369,14.1456,14.085,14.0936,268700.0
2006-02-01 10:30:00,16.28,16.32,16.25,16.25,363000.0,14.0936,14.1283,14.0677,14.0677,363000.0
2006-02-01 11:00:00,16.25,16.26,16.17,16.19,387200.0,14.0677,14.0763,13.9984,14.0157,387200.0
2006-02-01 11:30:00,16.19,16.21,16.16,16.2,322200.0,14.0157,14.033,13.9897,14.0244,322200.0
2006-02-01 12:00:00,16.2,16.23,16.18,16.21,843400.0,14.0244,14.0503,14.0071,14.033,843400.0
2006-02-01 12:30:00,16.21,16.21,16.15,16.15,336300.0,14.033,14.033,13.9811,13.9811,336300.0
2006-02-01 13:00:00,16.15,16.16,16.15,16.16,227500.0,13.9811,13.9897,13.9811,13.9897,227500.0
2006-02-01 13:30:00,16.15,16.16,16.1,16.15,197500.0,13.9811,13.9897,13.9378,13.9811,197500.0
2006-02-01 14:00:00,16.15,16.21,16.15,16.19,183100.0,13.9811,14.033,13.9811,14.0157,183100.0
2006-02-01 14:30:00,16.2,16.22,16.16,16.22,385400.0,14.0244,14.0417,13.9897,14.0417,385400.0
2006-02-01 15:00:00,16.22,16.25,16.19,16.22,499200.0,14.0417,14.0677,14.0157,14.0417,499200.0
2006-02-01 15:30:00,16.22,16.3,16.21,16.24,597000.0,14.0417,14.1109,14.033,14.059,597000.0
2006-02-02 09:30:00,16.28,16.31,16.2,16.3,265900.0,14.0936,14.1196,14.0244,14.1109,265900.0
2006-02-02 10:00:00,16.29,16.44,16.29,16.4,585000.0,14.1023,14.2321,14.1023,14.1975,585000.0
2006-02-02 10:30:00,16.4,16.45,16.31,16.43,269000.0,14.1975,14.2408,14.1196,14.2235,269000.0
2006-02-02 11:00:00,16.43,16.45,16.37,16.42,373800.0,14.2235,14.2408,14.1715,14.2148,373800.0
2006-02-02 11:30:00,16.41,16.45,16.37,16.45,438900.0,14.2062,14.2408,14.1715,14.2408,438900.0
2006-02-02 12:00:00,16.44,16.54,16.44,16.5,400100.0,14.2321,14.3187,14.2321,14.2841,400100.0
2006-02-02 12:30:00,16.49,16.65,16.49,16.62,1750300.0,14.2754,14.4139,14.2754,14.388,1750300.0
2006-02-02 13:00:00,16.61,16.64,16.58,16.61,179200.0,14.3793,14.4053,14.3533,14.3793,179200.0
2006-02-02 13:30:00,16.6,16.65,16.59,16.65,191100.0,14.3707,14.4139,14.362,14.4139,191100.0
2006-02-02 14:00:00,16.64,16.69,16.61,16.69,1231300.0,14.4053,14.4486,14.3793,14.4486,1231300.0
2006-02-02 14:30:00,16.69,16.74,16.54,16.55,556100.0,14.4486,14.4919,14.3187,14.3274,556100.0
2006-02-02 15:00:00,16.54,16.59,16.52,16.56,376600.0,14.3187,14.362,14.3014,14.336,376600.0
2006-02-02 15:30:00,16.56,16.57,16.52,16.54,624500.0,14.336,14.3447,14.3014,14.3187,624500.0
2006-02-03 09:30:00,16.52,16.57,16.36,16.37,373600.0,14.3014,14.3447,14.1629,14.1715,373600.0
2006-02-03 10:00:00,16.35,16.39,16.27,16.28,486300.0,14.1542,14.1889,14.085,14.0936,486300.0
2006-02-03 10:30:00,16.27,16.4,16.19,16.4,446600.0,14.085,14.1975,14.0157,14.1975,446600.0
2006-02-03 11:00:00,16.4,16.43,16.34,16.4,205600.0,14.1975,14.2235,14.1456,14.1975,205600.0
2006-02-03 11:30:00,16.4,16.45,16.39,16.41,176200.0,14.1975,14.2408,14.1889,14.2062,176200.0
2006-02-03 12:00:00,16.41,16.42,16.4,16.41,102400.0,14.2062,14.2148,14.1975,14.2062,102400.0
2006-02-03 12:30:00,16.41,16.47,16.4,16.43,157700.0,14.2062,14.2581,14.1975,14.2235,157700.0
2006-02-03 13:00:00,16.44,16.55,16.43,16.53,130100.0,14.2321,14.3274,14.2235,14.3101,130100.0
2006-02-03 13:30:00,16.51,16.53,16.49,16.51,132100.0,14.2927,14.3101,14.2754,14.2927,132100.0
2006-02-03 14:00:00,16.51,16.52,16.46,16.47,116000.0,14.2927,14.3014,14.2495,14.2581,116000.0
2006-02-03 14:30:00,16.46,16.51,16.45,16.47,131200.0,14.2495,14.2927,14.2408,14.2581,131200.0
2006-02-03 15:00:00,16.47,16.49,16.38,16.44,336000.0,14.2581,14.2754,14.1802,14.2321,336000.0
2006-02-03 15:30:00,16.43,16.51,16.43,16.44,356700.0,14.2235,14.2927,14.2235,14.2321,356700.0
2006-02-06 09:30:00,16.34,16.44,16.29,16.41,344000.0,14.1456,14.2321,14.1023,14.2062,344000.0
2006-02-06 10:00:00,16.41,16.53,16.4,16.5,181500.0,14.2062,14.3101,14.1975,14.2841,181500.0
2006-02-06 10:30:00,16.5,16.65,16.5,16.64,272800.0,14.2841,14.4139,14.2841,14.4053,272800.0
2006-02-06 11:00:00,16.64,16.64,16.57,16.59,156800.0,14.4053,14.4053,14.3447,14.362,156800.0
2006-02-06 11:30:00,16.6,16.64,16.58,16.64,120000.0,14.3707,14.4053,14.3533,14.4053,120000.0
2006-02-06 12:00:00,16.64,16.64,16.59,16.6,126300.0,14.4053,14.4053,14.362,14.3707,126300.0
2006-02-06 12:30:00,16.61,16.64,16.59,16.6,125900.0,14.3793,14.4053,14.362,14.3707,125900.0
2006-02-06 13:00:00,16.6,16.61,16.5,16.52,82600.0,14.3707,14.3793,14.2841,14.3014,82600.0
2006-02-06 13:30:00,16.51,16.53,16.47,16.5,108500.0,14.2927,14.3101,14.2581,14.2841,108500.0
2006-02-06 14:00:00,16.5,16.54,16.48,16.54,128000.0,14.2841,14.3187,14.2668,14.3187,128000.0
2006-02-06 14:30:00,16.55,16.57,16.53,16.55,125100.0,14.3274,14.3447,14.3101,14.3274,125100.0
2006-02-06 15:00:00,16.55,16.59,16.5,16.53,182900.0,14.3274,14.362,14.2841,14.3101,182900.0
2006-02-06 15:30:00,16.54,16.59,16.53,16.56,319700.0,14.3187,14.362,14.3101,14.336,319700.0
2006-02-07 09:30:00,16.3,16.49,16.26,16.38,421400.0,14.1109,14.2754,14.0763,14.1802,421400.0
2006-02-07 10:00:00,16.4,16.45,16.24,16.32,682600.0,14.1975,14.2408,14.059,14.1283,682600.0
2006-02-07 10:30:00,16.32,16.32,16.24,16.31,251000.0,14.1283,14.1283,14.059,14.1196,251000.0
2006-02-07 11:00:00,16.3,16.45,16.28,16.41,292200.0,14.1109,14.2408,14.0936,14.2062,292200.0
2006-02-07 11:30:00,16.41,16.44,16.32,16.34,154400.0,14.2062,14.2321,14.1283,14.1456,154400.0
2006-02-07 12:00:00,16.35,16.42,16.35,16.37,167500.0,14.1542,14.2148,14.1542,14.1715,167500.0
2006-02-07 12:30:00,16.37,16.4,16.25,16.26,266800.0,14.1715,14.1975,14.0677,14.0763,266800.0
2006-02-07 13:00:00,16.26,16.29,16.14,16.21,578800.0,14.0763,14.1023,13.9724,14.033,578800.0
2006-02-07 13:30:00,16.21,16.22,16.1,16.14,396800.0,14.033,14.0417,13.9378,13.9724,396800.0
2006-02-07 14:00:00,16.14,16.17,16.11,16.16,468700.0,13.9724,13.9984,13.9465,13.9897,468700.0
2006-02-07 14:30:00,16.15,16.17,16.14,16.16,448800.0,13.9811,13.9984,13.9724,13.9897,448800.0
2006-02-07 15:00:00,16.16,16.17,16.14,16.15,481100.0,13.9897,13.9984,13.9724,13.9811,481100.0
2006-02-07 15:30:00,16.14,16.16,16.14,16.15,437600.0,13.9724,13.9897,13.9724,13.9811,437600.0
2006-02-08 09:30:00,16.03,16.2,16.03,16.17,260400.0,13.8772,14.0244,13.8772,13.9984,260400.0
2006-02-08 10:00:00,16.16,16.32,16.16,16.31,337700.0,13.9897,14.1283,13.9897,14.1196,337700.0
2006-02-08 10:30:00,16.3,16.4,16.24,16.37,300900.0,14.1109,14.1975,14.059,14.1715,300900.0
2006-02-08 11:00:00,16.35,16.4,16.27,16.39,223900.0,14.1542,14.1975,14.085,14.1889,223900.0
2006-02-08 11:30:00,16.39,16.48,16.37,16.48,500900.0,14.1889,14.2668,14.1715,14.2668,500900.0
2006-02-08 12:00:00,16.48,16.49,16.45,16.49,206800.0,14.2668,14.2754,14.2408,14.2754,206800.0
2006-02-08 12:30:00,16.49,16.62,16.42,16.42,368000.0,14.2754,14.388,14.2148,14.2148,368000.0
2006-02-08 13:00:00,16.41,16.44,16.32,16.33,194900.0,14.2062,14.2321,14.1283,14.1369,194900.0
2006-02-08 13:30:00,16.33,16.39,16.33,16.34,162600.0,14.1369,14.1889,14.1369,14.1456,162600.0
2006-02-08 14:00:00,16.34,16.37,16.28,16.3,143300.0,14.1456,14.1715,14.0936,14.1109,143300.0
2006-02-08 14:30:00,16.29,16.33,16.23,16.25,132500.0,14.1023,14.1369,14.0503,14.0677,132500.0
2006-02-08 15:00:00,16.25,16.28,16.23,16.25,456000.0,14.0677,14.0936,14.0503,14.0677,456000.0
2006-02-08 15:30:00,16.25,16.34,16.25,16.32,340700.0,14.0677,14.1456,14.0677,14.1283,340700.0
2006-02-09 09:30:00,16.3,16.42,16.26,16.41,232800.0,14.1109,14.2148,14.0763,14.2062,232800.0
2006-02-09 10:00:00,16.42,16.51,16.41,16.47,148600.0,14.2148,14.2927,14.2062,14.2581,148600.0
2006-02-09 10:30:00,16.48,16.57,16.46,16.51,192500.0,14.2668,14.3447,14.2495,14.2927,192500.0
2006-02-09 11:00:00,16.51,16.51,16.4,16.44,269700.0,14.2927,14.2927,14.1975,14.2321,269700.0
2006-02-09 11:30:00,16.44,16.46,16.37,16.41,113600.0,14.2321,14.2495,14.1715,14.2062,113600.0
2006-02-09 12:00:00,16.42,16.44,16.41,16.42,112500.0,14.2148,14.2321,14.2062,14.2148,112500.0
2006-02-09 12:30:00,16.42,16.43,16.39,16.41,160700.0,14.2148,14.2235,14.1889,14.2062,160700.0
2006-02-09 13:00:00,16.41,16.43,16.4,16.42,127700.0,14.2062,14.2235,14.1975,14.2148,127700.0
2006-02-09 13:30:00,16.43,16.45,16.4,16.42,283000.0,14.2235,14.2408,14.1975,14.2148,283000.0
2006-02-09 14:00:00,16.42,16.43,16.4,16.43,198000.0,14.2148,14.2235,14.1975,14.2235,198000.0
2006-02-09 14:30:00,16.44,16.52,16.43,16.51,190500.0,14.2321,14.3014,14.2235,14.2927,190500.0
2006-02-09 15:00:00,16.52,16.57,16.51,16.55,304600.0,14.3014,14.3447,14.2927,14.3274,304600.0
2006-02-09 15:30:00,16.55,16.56,16.5,16.51,354700.0,14.3274,14.336,14.2841,14.2927,354700.0
2006-02-10 09:30:00,16.42,16.55,16.38,16.49,283300.0,14.2148,14.3274,14.1802,14.2754,283300.0
2006-02-10 10:00:00,16.49,16.51,16.44,16.49,122600.0,14.2754,14.2927,14.2321,14.2754,122600.0
2006-02-10 10:30:00,16.49,16.49,16.4,16.47,168200.0,14.2754,14.2754,14.1975,14.2581,168200.0
2006-02-10 11:00:00,16.46,16.48,16.42,16.48,208500.0,14.2495,14.2668,14.2148,14.2668,208500.0
2006-02-10 11:30:00,16.48,16.48,16.39,16.43,128800.0,14.2668,14.2668,14.1889,14.2235,128800.0
2006-02-10 12:00:00,16.43,16.55,16.43,16.55,102400.0,14.2235,14.3274,14.2235,14.3274,102400.0
2006-02-10 12:30:00,16.55,16.59,16.52,16.52,154600.0,14.3274,14.362,14.3014,14.3014,154600.0
2006-02-10 13:00:00,16.52,16.54,16.49,16.5,155400.0,14.3014,14.3187,14.2754,14.2841,155400.0
2006-02-10 13:30:00,16.5,16.5,16.44,16.47,126700.0,14.2841,14.2841,14.2321,14.2581,126700.0
2006-02-10 14:00:00,16.47,16.52,16.46,16.5,147600.0,14.2581,14.3014,14.2495,14.2841,147600.0
2006-02-10 14:30:00,16.5,16.51,16.45,16.45,241700.0,14.2841,14.2927,14.2408,14.2408,241700.0
2006-02-10 15:00:00,16.46,16.47,16.4,16.41,287800.0,14.2495,14.2581,14.1975,14.2062,287800.0
2006-02-10 15:30:00,16.41,16.47,16.4,16.44,222100.0,14.2062,14.2581,14.1975,14.2321,222100.0
2006-02-13 09:30:00,16.35,16.45,16.35,16.41,160400.0,14.1542,14.2408,14.1542,14.2062,160400.0
2006-02-13 10:00:00,16.42,16.42,16.26,16.3,143900.0,14.2148,14.2148,14.0763,14.1109,143900.0
2006-02-13 10:30:00,16.29,16.47,16.29,16.41,104000.0,14.1023,14.2581,14.1023,14.2062,104000.0
2006-02-13 11:00:00,16.4,16.42,16.35,16.41,279300.0,14.1975,14.2148,14.1542,14.2062,279300.0
2006-02-13 11:30:00,16.41,16.42,16.37,16.38,93000.0,14.2062,14.2148,14.1715,14.1802,93000.0
2006-02-13 12:00:00,16.38,16.44,16.36,16.44,141500.0,14.1802,14.2321,14.1629,14.2321,141500.0
2006-02-13 12:30:00,16.44,16.5,16.42,16.48,179600.0,14.2321,14.2841,14.2148,14.2668,179600.0
2006-02-13 13:00:00,16.49,16.5,16.42,16.43,114900.0,14.2754,14.2841,14.2148,14.2235,114900.0
2006-02-13 13:30:00,16.43,16.45,16.41,16.44,131300.0,14.2235,14.2408,14.2062,14.2321,131300.0
2006-02-13 14:00:00,16.43,16.46,16.43,16.46,169600.0,14.2235,14.2495,14.2235,14.2495,169600.0
2006-02-13 14:30:00,16.46,16.47,16.4,16.41,274900.0,14.2495,14.2581,14.1975,14.2062,274900.0
2006-02-13 15:00:00,16.42,16.47,16.41,16.44,128000.0,14.2148,14.2581,14.2062,14.2321,128000.0
2006-02-13 15:30:00,16.45,16.47,16.42,16.44,462500.0,14.2408,14.2581,14.2148,14.2321,462500.0
2006-02-14 09:30:00,16.43,16.5,16.37,16.44,275100.0,14.2235,14.2841,14.1715,14.2321,275100.0
2006-02-14 10:00:00,16.43,16.53,16.39,16.45,239800.0,14.2235,14.3101,14.1889,14.2408,239800.0
2006-02-14 10:30:00,16.45,16.48,16.43,16.47,242700.0,14.2408,14.2668,14.2235,14.2581,242700.0
2006-02-14 11:00:00,16.48,16.56,16.47,16.54,236900.0,14.2668,14.336,14.2581,14.3187,236900.0
2006-02-14 11:30:00,16.55,16.69,16.54,16.67,202000.0,14.3274,14.4486,14.3187,14.4313,202000.0
2006-02-14 12:00:00,16.68,16.72,16.64,16.65,164600.0,14.4399,14.4745,14.4053,14.4139,164600.0
2006-02-14 12:30:00,16.65,16.7,16.64,16.64,87200.0,14.4139,14.4572,14.4053,14.4053,87200.0
2006-02-14 13:00:00,16.64,16.68,16.64,16.68,153900.0,14.4053,14.4399,14.4053,14.4399,153900.0
2006-02-14 13:30:00,16.68,16.76,16.68,16.72,318700.0,14.4399,14.5092,14.4399,14.4745,318700.0
2006-02-14 14:00:00,16.72,16.8,16.72,16.79,236700.0,14.4745,14.5438,14.4745,14.5351,236700.0
2006-02-14 14:30:00,16.8,16.84,16.77,16.79,188300.0,14.5438,14.5784,14.5178,14.5351,188300.0
2006-02-14 15:00:00,16.79,16.84,16.69,16.84,253100.0,14.5351,14.5784,14.4486,14.5784,253100.0
2006-02-14 15:30:00,16.84,16.85,16.76,16.82,504700.0,14.5784,14.5871,14.5092,14.5611,504700.0
2006-02-15 09:30:00,16.7,16.75,16.64,16.74,251900.0,14.4572,14.5005,14.4053,14.4919,251900.0
2006-02-15 10:00:00,16.74,16.74,16.65,16.66,220300.0,14.4919,14.4919,14.4139,14.4226,220300.0
2006-02-15 10:30:00,16.66,16.73,16.65,16.68,232500.0,14.4226,14.4832,14.4139,14.4399,232500.0
2006-02-15 11:00:00,16.68,16.7,16.61,16.62,601400.0,14.4399,14.4572,14.3793,14.388,601400.0
2006-02-15 11:30:00,16.62,16.63,16.56,16.62,303800.0,14.388,14.3966,14.336,14.388,303800.0
2006-02-15 12:00:00,16.61,16.62,16.57,16.58,129500.0,14.3793,14.388,14.3447,14.3533,129500.0
2006-02-15 12:30:00,16.58,16.61,16.56,16.6,266900.0,14.3533,14.3793,14.336,14.3707,266900.0
2006-02-15 13:00:00,16.59,16.61,16.56,16.6,332200.0,14.362,14.3793,14.336,14.3707,332200.0
2006-02-15 13:30:00,16.61,16.71,16.61,16.7,83900.0,14.3793,14.4659,14.3793,14.4572,83900.0
2006-02-15 14:00:00,16.71,16.81,16.69,16.8,125300.0,14.4659,14.5525,14.4486,14.5438,125300.0
2006-02-15 14:30:00,16.79,16.84,16.78,16.84,147200.0,14.5351,14.5784,14.5265,14.5784,147200.0
2006-02-15 15:00:00,16.84,16.84,16.75,16.77,133000.0,14.5784,14.5784,14.5005,14.5178,133000.0
2006-02-15 15:30:00,16.77,16.89,16.77,16.82,422300.0,14.5178,14.6217,14.5178,14.5611,422300.0
2006-02-16 09:30:00,16.7,16.75,16.68,16.69,406300.0,14.4572,14.5005,14.4399,14.4486,406300.0
2006-02-16 10:00:00,16.69,16.72,16.68,16.7,83000.0,14.4486,14.4745,14.4399,14.4572,83000.0
2006-02-16 10:30:00,16.7,16.77,16.7,16.77,74500.0,14.4572,14.5178,14.4572,14.5178,74500.0
2006-02-16 11:00:00,16.77,16.79,16.72,16.74,157400.0,14.5178,14.5351,14.4745,14.4919,157400.0
2006-02-16 11:30:00,16.74,16.74,16.7,16.74,77900.0,14.4919,14.4919,14.4572,14.4919,77900.0
2006-02-16 12:00:00,16.74,16.75,16.73,16.74,75000.0,14.4919,14.5005,14.4832,14.4919,75000.0
2006-02-16 12:30:00,16.74,16.74,16.68,16.69,61300.0,14.4919,14.4919,14.4399,14.4486,61300.0
2006-02-16 13:00:00,16.69,16.71,16.68,16.7,41700.0,14.4486,14.4659,14.4399,14.4572,41700.0
2006-02-16 13:30:00,16.69,16.74,16.69,16.71,59600.0,14.4486,14.4919,14.4486,14.4659,59600.0
2006-02-16 14:00:00,16.72,16.78,16.7,16.76,339500.0,14.4745,14.5265,14.4572,14.5092,339500.0
2006-02-16 14:30:00,16.75,16.75,16.71,16.75,74900.0,14.5005,14.5005,14.4659,14.5005,74900.0
2006-02-16 15:00:00,16.77,16.77,16.73,16.74,118400.0,14.5178,14.5178,14.4832,14.4919,118400.0
2006-02-16 15:30:00,16.75,16.82,16.74,16.81,328000.0,14.5005,14.5611,14.4919,14.5525,328000.0
2006-02-17 09:30:00,16.75,16.75,16.62,16.63,399800.0,14.5005,14.5005,14.388,14.3966,399800.0
2006-02-17 10:00:00,16.64,16.74,16.63,16.7,112300.0,14.4053,14.4919,14.3966,14.4572,112300.0
2006-02-17 10:30:00,16.7,16.8,16.7,16.78,91100.0,14.4572,14.5438,14.4572,14.5265,91100.0
2006-02-17 11:00:00,16.79,16.84,16.78,16.79,197400.0,14.5351,14.5784,14.5265,14.5351,197400.0
2006-02-17 11:30:00,16.79,16.8,16.76,16.79,72300.0,14.5351,14.5438,14.5092,14.5351,72300.0
2006-02-17 12:00:00,16.79,16.8,16.78,16.79,110800.0,14.5351,14.5438,14.5265,14.5351,110800.0
2006-02-17 12:30:00,16.78,16.79,16.78,16.79,35400.0,14.5265,14.5351,14.5265,14.5351,35400.0
2006-02-17 13:00:00,16.79,16.79,16.78,16.79,76000.0,14.5351,14.5351,14.5265,14.5351,76000.0
2006-02-17 13:30:00,16.78,16.8,16.77,16.78,199400.0,14.5265,14.5438,14.5178,14.5265,199400.0
2006-02-17 14:00:00,16.78,16.8,16.78,16.78,156800.0,14.5265,14.5438,14.5265,14.5265,156800.0
2006-02-17 14:30:00,16.79,16.8,16.78,16.79,189400.0,14.5351,14.5438,14.5265,14.5351,189400.0
2006-02-17 15:00:00,16.79,16.8,16.78,16.78,128000.0,14.5351,14.5438,14.5265,14.5265,128000.0
2006-02-17 15:30:00,16.78,16.8,16.78,16.78,224200.0,14.5265,14.5438,14.5265,14.5265,224200.0
2006-02-21 09:30:00,16.68,16.73,16.55,16.71,346100.0,14.4399,14.4832,14.3274,14.4659,346100.0
2006-02-21 10:00:00,16.71,16.74,16.54,16.58,231300.0,14.4659,14.4919,14.3187,14.3533,231300.0
2006-02-21 10:30:00,16.57,16.72,16.57,16.68,172900.0,14.3447,14.4745,14.3447,14.4399,172900.0
2006-02-21 11:00:00,16.67,16.72,16.66,16.69,103500.0,14.4313,14.4745,14.4226,14.4486,103500.0
2006-02-21 11:30:00,16.69,16.74,16.69,16.71,165100.0,14.4486,14.4919,14.4486,14.4659,165100.0
2006-02-21 12:00:00,16.71,16.77,16.69,16.77,212200.0,14.4659,14.5178,14.4486,14.5178,212200.0
2006-02-21 12:30:00,16.76,16.8,16.75,16.75,226600.0,14.5092,14.5438,14.5005,14.5005,226600.0
2006-02-21 13:00:00,16.75,16.77,16.7,16.77,143500.0,14.5005,14.5178,14.4572,14.5178,143500.0
2006-02-21 13:30:00,16.77,16.79,16.74,16.76,95700.0,14.5178,14.5351,14.4919,14.5092,95700.0
2006-02-21 14:00:00,16.75,16.79,16.7,16.72,198000.0,14.5005,14.5351,14.4572,14.4745,198000.0
2006-02-21 14:30:00,16.72,16.72,16.68,16.7,161500.0,14.4745,14.4745,14.4399,14.4572,161500.0
2006-02-21 15:00:00,16.69,16.76,16.69,16.7,166100.0,14.4486,14.5092,14.4486,14.4572,166100.0
2006-02-21 15:30:00,16.69,16.71,16.68,16.69,262700.0,14.4486,14.4659,14.4399,14.4486,262700.0
2006-02-22 09:30:00,16.7,16.8,16.7,16.7,233800.0,14.4572,14.5438,14.4572,14.4572,233800.0
2006-02-22 10:00:00,16.69,16.75,16.69,16.73,163500.0,14.4486,14.5005,14.4486,14.4832,163500.0
2006-02-22 10:30:00,16.73,16.74,16.69,16.7,118100.0,14.4832,14.4919,14.4486,14.4572,118100.0
2006-02-22 11:00:00,16.69,16.77,16.69,16.77,268500.0,14.4486,14.5178,14.4486,14.5178,268500.0
2006-02-22 11:30:00,16.78,16.79,16.75,16.78,165600.0,14.5265,14.5351,14.5005,14.5265,165600.0
2006-02-22 12:00:00,16.78,16.82,16.78,16.78,352900.0,14.5265,14.5611,14.5265,14.5265,352900.0
2006-02-22 12:30:00,16.78,16.8,16.76,16.79,221000.0,14.5265,14.5438,14.5092,14.5351,221000.0
2006-02-22 13:00:00,16.79,16.83,16.78,16.82,178400.0,14.5351,14.5698,14.5265,14.5611,178400.0
2006-02-22 13:30:00,16.82,16.82,16.78,16.79,116700.0,14.5611,14.5611,14.5265,14.5351,116700.0
2006-02-22 14:00:00,16.78,16.8,16.77,16.78,183100.0,14.5265,14.5438,14.5178,14.5265,183100.0
2006-02-22 14:30:00,16.78,16.8,16.77,16.79,129000.0,14.5265,14.5438,14.5178,14.5351,129000.0
2006-02-22 15:00:00,16.79,16.82,16.78,16.81,267100.0,14.5351,14.5611,14.5265,14.5525,267100.0
2006-02-22 15:30:00,16.81,16.87,16.81,16.82,345600.0,14.5525,14.6044,14.5525,14.5611,345600.0
2006-02-23 09:30:00,16.74,16.92,16.72,16.92,307400.0,14.4919,14.6477,14.4745,14.6477,307400.0
2006-02-23 10:00:00,16.92,16.93,16.83,16.91,371600.0,14.6477,14.6563,14.5698,14.639,371600.0
2006-02-23 10:30:00,16.91,16.91,16.85,16.9,215200.0,14.639,14.639,14.5871,14.6304,215200.0
2006-02-23 11:00:00,16.9,16.93,16.89,16.91,286200.0,14.6304,14.6563,14.6217,14.639,286200.0
2006-02-23 11:30:00,16.92,16.93,16.87,16.91,233600.0,14.6477,14.6563,14.6044,14.639,233600.0
2006-02-23 12:00:00,16.91,16.92,16.87,16.87,247900.0,14.639,14.6477,14.6044,14.6044,247900.0
2006-02-23 12:30:00,16.87,16.91,16.86,16.89,200800.0,14.6044,14.639,14.5957,14.6217,200800.0
2006-02-23 13:00:00,16.89,16.91,16.85,16.9,152400.0,14.6217,14.639,14.5871,14.6304,152400.0
2006-02-23 13:30:00,16.9,16.9,16.87,16.89,123300.0,14.6304,14.6304,14.6044,14.6217,123300.0
2006-02-23 14:00:00,16.89,16.9,16.88,16.9,185200.0,14.6217,14.6304,14.6131,14.6304,185200.0
2006-02-23 14:30:00,16.89,16.9,16.88,16.89,187400.0,14.6217,14.6304,14.6131,14.6217,187400.0
2006-02-23 15:00:00,16.89,16.9,16.88,16.89,241500.0,14.6217,14.6304,14.6131,14.6217,241500.0
2006-02-23 15:30:00,16.89,16.89,16.8,16.81,265600.0,14.6217,14.6217,14.5438,14.5525,265600.0
2006-02-24 09:30:00,16.78,16.79,16.61,16.63,367400.0,14.5265,14.5351,14.3793,14.3966,367400.0
2006-02-24 10:00:00,16.63,16.63,16.58,16.59,332900.0,14.3966,14.3966,14.3533,14.362,332900.0
2006-02-24 10:30:00,16.58,16.59,16.45,16.51,581700.0,14.3533,14.362,14.2408,14.2927,581700.0
2006-02-24 11:00:00,16.51,16.65,16.5,16.57,218000.0,14.2927,14.4139,14.2841,14.3447,218000.0
2006-02-24 11:30:00,16.57,16.63,16.54,16.61,227700.0,14.3447,14.3966,14.3187,14.3793,227700.0
2006-02-24 12:00:00,16.6,16.63,16.57,16.62,196900.0,14.3707,14.3966,14.3447,14.388,196900.0
2006-02-24 12:30:00,16.62,16.64,16.61,16.63,187300.0,14.388,14.4053,14.3793,14.3966,187300.0
2006-02-24 13:00:00,16.62,16.64,16.61,16.63,155500.0,14.388,14.4053,14.3793,14.3966,155500.0
2006-02-24 13:30:00,16.64,16.65,16.61,16.63,180600.0,14.4053,14.4139,14.3793,14.3966,180600.0
2006-02-24 14:00:00,16.63,16.68,16.59,16.63,257900.0,14.3966,14.4399,14.362,14.3966,257900.0
2006-02-24 14:30:00,16.62,16.65,16.58,16.62,194100.0,14.388,14.4139,14.3533,14.388,194100.0
2006-02-24 15:00:00,16.62,16.63,16.52,16.59,241600.0,14.388,14.3966,14.3014,14.362,241600.0
2006-02-24 15:30:00,16.59,16.65,16.59,16.64,322000.0,14.362,14.4139,14.362,14.4053,322000.0
2006-02-27 09:30:00,16.6,16.8,16.6,16.71,297700.0,14.3707,14.5438,14.3707,14.4659,297700.0
2006-02-27 10:00:00,16.7,16.75,16.66,16.71,198800.0,14.4572,14.5005,14.4226,14.4659,198800.0
2006-02-27 10:30:00,16.71,16.73,16.65,16.71,166700.0,14.4659,14.4832,14.4139,14.4659,166700.0
2006-02-27 11:00:00,16.7,16.74,16.7,16.73,212600.0,14.4572,14.4919,14.4572,14.4832,212600.0
2006-02-27 11:30:00,16.71,16.74,16.7,16.72,227000.0,14.4659,14.4919,14.4572,14.4745,227000.0
2006-02-27 12:00:00,16.71,16.77,16.7,16.76,291900.0,14.4659,14.5178,14.4572,14.5092,291900.0
2006-02-27 12:30:00,16.76,16.78,16.73,16.77,170800.0,14.5092,14.5265,14.4832,14.5178,170800.0
2006-02-27 13:00:00,16.77,16.82,16.74,16.8,197000.0,14.5178,14.5611,14.4919,14.5438,197000.0
2006-02-27 13:30:00,16.8,16.85,16.79,16.83,132300.0,14.5438,14.5871,14.5351,14.5698,132300.0
2006-02-27 14:00:00,16.83,16.89,16.82,16.87,179600.0,14.5698,14.6217,14.5611,14.6044,179600.0
2006-02-27 14:30:00,16.87,16.89,16.85,16.87,275300.0,14.6044,14.6217,14.5871,14.6044,275300.0
2006-02-27 15:00:00,16.87,16.88,16.83,16.84,315300.0,14.6044,14.6131,14.5698,14.5784,315300.0
2006-02-27 15:30:00,16.84,16.88,16.83,16.85,369600.0,14.5784,14.6131,14.5698,14.5871,369600.0
2006-02-28 09:30:00,16.71,16.79,16.68,16.76,266400.0,14.4698,14.539,14.4438,14.5131,266400.0
2006-02-28 10:00:00,16.76,16.78,16.69,16.7,258200.0,14.5131,14.5304,14.4524,14.4611,258200.0
2006-02-28 10:30:00,16.7,16.73,16.65,16.65,719700.0,14.4611,14.4871,14.4178,14.4178,719700.0
2006-02-28 11:00:00,16.65,16.68,16.64,16.65,242600.0,14.4178,14.4438,14.4091,14.4178,242600.0
2006-02-28 11:30:00,16.65,16.66,16.63,16.66,185500.0,14.4178,14.4265,14.4005,14.4265,185500.0
2006-02-28 12:00:00,16.65,16.66,16.64,16.65,177500.0,14.4178,14.4265,14.4091,14.4178,177500.0
2006-02-28 12:30:00,16.64,16.66,16.64,16.65,332000.0,14.4091,14.4265,14.4091,14.4178,332000.0
2006-02-28 13:00:00,16.64,16.65,16.6,16.64,307800.0,14.4091,14.4178,14.3745,14.4091,307800.0
2006-02-28 13:30:00,16.65,16.72,16.64,16.68,270600.0,14.4178,14.4784,14.4091,14.4438,270600.0
2006-02-28 14:00:00,16.68,16.72,16.67,16.71,248700.0,14.4438,14.4784,14.4351,14.4698,248700.0
2006-02-28 14:30:00,16.7,16.71,16.68,16.69,172200.0,14.4611,14.4698,14.4438,14.4524,172200.0
2006-02-28 15:00:00,16.69,16.74,16.68,16.74,371400.0,14.4524,14.4957,14.4438,14.4957,371400.0
2006-02-28 15:30:00,16.74,16.77,16.73,16.75,381200.0,14.4957,14.5217,14.4871,14.5044,381200.0
2006-03-01 09:30:00,16.7,16.86,16.7,16.86,300100.0,14.4611,14.5997,14.4611,14.5997,300100.0
2006-03-01 10:00:00,16.85,16.86,16.78,16.78,179800.0,14.591,14.5997,14.5304,14.5304,179800.0
2006-03-01 10:30:00,16.78,16.8,16.71,16.73,194300.0,14.5304,14.5477,14.4698,14.4871,194300.0
2006-03-01 11:00:00,16.73,16.77,16.7,16.77,168400.0,14.4871,14.5217,14.4611,14.5217,168400.0
2006-03-01 11:30:00,16.77,16.87,16.75,16.86,208300.0,14.5217,14.6083,14.5044,14.5997,208300.0
2006-03-01 12:00:00,16.87,17.0,16.87,16.95,697800.0,14.6083,14.7209,14.6083,14.6776,697800.0
2006-03-01 12:30:00,16.95,16.99,16.93,16.98,173300.0,14.6776,14.7122,14.6603,14.7036,173300.0
2006-03-01 13:00:00,16.99,17.0,16.97,17.0,240400.0,14.7122,14.7209,14.6949,14.7209,240400.0
2006-03-01 13:30:00,17.0,17.0,16.96,16.98,219900.0,14.7209,14.7209,14.6862,14.7036,219900.0
2006-03-01 14:00:00,16.97,16.99,16.96,16.98,243200.0,14.6949,14.7122,14.6862,14.7036,243200.0
2006-03-01 14:30:00,16.99,17.04,16.97,17.02,1285400.0,14.7122,14.7555,14.6949,14.7382,1285400.0
2006-03-01 15:00:00,17.0,17.05,16.99,17.04,361000.0,14.7209,14.7642,14.7122,14.7555,361000.0
2006-03-01 15:30:00,17.04,17.09,16.99,17.02,567300.0,14.7555,14.7988,14.7122,14.7382,567300.0
2006-03-02 09:30:00,16.99,17.0,16.81,16.82,327200.0,14.7122,14.7209,14.5564,14.565,327200.0
2006-03-02 10:00:00,16.82,16.92,16.81,16.86,538100.0,14.565,14.6516,14.5564,14.5997,538100.0
2006-03-02 10:30:00,16.86,16.99,16.81,16.94,245800.0,14.5997,14.7122,14.5564,14.6689,245800.0
2006-03-02 11:00:00,16.94,17.01,16.94,17.01,229200.0,14.6689,14.7295,14.6689,14.7295,229200.0
2006-03-02 11:30:00,17.01,17.01,16.97,17.0,354100.0,14.7295,14.7295,14.6949,14.7209,354100.0
2006-03-02 12:00:00,17.0,17.0,16.95,16.96,122300.0,14.7209,14.7209,14.6776,14.6862,122300.0
2006-03-02 12:30:00,16.96,16.99,16.96,16.98,90700.0,14.6862,14.7122,14.6862,14.7036,90700.0
2006-03-02 13:00:00,16.98,17.02,16.97,17.0,267700.0,14.7036,14.7382,14.6949,14.7209,267700.0
2006-03-02 13:30:00,17.0,17.01,16.98,17.0,141700.0,14.7209,14.7295,14.7036,14.7209,141700.0
2006-03-02 14:00:00,16.99,17.01,16.98,16.99,186500.0,14.7122,14.7295,14.7036,14.7122,186500.0
2006-03-02 14:30:00,16.99,17.0,16.99,17.0,164300.0,14.7122,14.7209,14.7122,14.7209,164300.0
2006-03-02 15:00:00,16.99,17.0,16.95,16.96,651100.0,14.7122,14.7209,14.6776,14.6862,651100.0
2006-03-02 15:30:00,16.95,16.96,16.83,16.85,437900.0,14.6776,14.6862,14.5737,14.591,437900.0
2006-03-03 09:30:00,16.77,16.82,16.75,16.81,161900.0,14.5217,14.565,14.5044,14.5564,161900.0
2006-03-03 10:00:00,16.81,16.83,16.79,16.83,122100.0,14.5564,14.5737,14.539,14.5737,122100.0
2006-03-03 10:30:00,16.82,16.88,16.76,16.76,172800.0,14.565,14.617,14.5131,14.5131,172800.0
2006-03-03 11:00:00,16.76,16.82,16.76,16.77,164200.0,14.5131,14.565,14.5131,14.5217,164200.0
2006-03-03 11:30:00,16.78,16.8,16.75,16.78,103500.0,14.5304,14.5477,14.5044,14.5304,103500.0
2006-03-03 12:00:00,16.79,16.83,16.77,16.81,88800.0,14.539,14.5737,14.5217,14.5564,88800.0
2006-03-03 12:30:00,16.81,16.82,16.76,16.79,135200.0,14.5564,14.565,14.5131,14.539,135200.0
2006-03-03 13:00:00,16.79,16.87,16.77,16.87,81800.0,14.539,14.6083,14.5217,14.6083,81800.0
2006-03-03 13:30:00,16.86,16.98,16.85,16.94,235500.0,14.5997,14.7036,14.591,14.6689,235500.0
2006-03-03 14:00:00,16.94,16.99,16.87,16.99,303400.0,14.6689,14.7122,14.6083,14.7122,303400.0
2006-03-03 14:30:00,16.99,17.01,16.87,16.98,266700.0,14.7122,14.7295,14.6083,14.7036,266700.0
2006-03-03 15:00:00,16.99,17.02,16.96,17.0,413700.0,14.7122,14.7382,14.6862,14.7209,413700.0
2006-03-03 15:30:00,17.0,17.02,16.98,17.01,472400.0,14.7209,14.7382,14.7036,14.7295,472400.0
2006-03-06 09:30:00,16.94,16.94,16.84,16.87,308600.0,14.6689,14.6689,14.5823,14.6083,308600.0
2006-03-06 10:00:00,16.88,16.93,16.86,16.87,153500.0,14.617,14.6603,14.5997,14.6083,153500.0
2006-03-06 10:30:00,16.87,16.94,16.86,16.87,115900.0,14.6083,14.6689,14.5997,14.6083,115900.0
2006-03-06 11:00:00,16.87,16.88,16.85,16.86,123700.0,14.6083,14.617,14.591,14.5997,123700.0
2006-03-06 11:30:00,16.86,16.87,16.84,16.87,288100.0,14.5997,14.6083,14.5823,14.6083,288100.0
2006-03-06 12:00:00,16.87,16.89,16.86,16.86,132500.0,14.6083,14.6256,14.5997,14.5997,132500.0
2006-03-06 12:30:00,16.87,16.88,16.84,16.84,169600.0,14.6083,14.617,14.5823,14.5823,169600.0
2006-03-06 13:00:00,16.84,16.85,16.8,16.8,119400.0,14.5823,14.591,14.5477,14.5477,119400.0
2006-03-06 13:30:00,16.8,16.8,16.76,16.79,179700.0,14.5477,14.5477,14.5131,14.539,179700.0
2006-03-06 14:00:00,16.79,16.8,16.71,16.73,216600.0,14.539,14.5477,14.4698,14.4871,216600.0
2006-03-06 14:30:00,16.73,16.79,16.71,16.73,161900.0,14.4871,14.539,14.4698,14.4871,161900.0
2006-03-06 15:00:00,16.72,16.76,16.69,16.75,236600.0,14.4784,14.5131,14.4524,14.5044,236600.0
2006-03-06 15:30:00,16.75,16.78,16.74,16.77,253600.0,14.5044,14.5304,14.4957,14.5217,253600.0
2006-03-07 09:30:00,16.77,16.91,16.77,16.89,178800.0,14.5217,14.6429,14.5217,14.6256,178800.0
2006-03-07 10:00:00,16.9,16.97,16.87,16.97,183900.0,14.6343,14.6949,14.6083,14.6949,183900.0
2006-03-07 10:30:00,16.97,17.02,16.96,17.02,484200.0,14.6949,14.7382,14.6862,14.7382,484200.0
2006-03-07 11:00:00,17.02,17.08,17.02,17.06,468600.0,14.7382,14.7902,14.7382,14.7728,468600.0
2006-03-07 11:30:00,17.05,17.1,17.05,17.08,456700.0,14.7642,14.8075,14.7642,14.7902,456700.0
2006-03-07 12:00:00,17.08,17.08,17.05,17.08,168700.0,14.7902,14.7902,14.7642,14.7902,168700.0
2006-03-07 12:30:00,17.07,17.08,17.0,17.02,151700.0,14.7815,14.7902,14.7209,14.7382,151700.0
2006-03-07 13:00:00,17.02,17.08,17.02,17.07,219500.0,14.7382,14.7902,14.7382,14.7815,219500.0
2006-03-07 13:30:00,17.07,17.09,17.05,17.08,186700.0,14.7815,14.7988,14.7642,14.7902,186700.0
2006-03-07 14:00:00,17.08,17.09,17.04,17.05,150400.0,14.7902,14.7988,14.7555,14.7642,150400.0
2006-03-07 14:30:00,17.05,17.07,17.02,17.04,197700.0,14.7642,14.7815,14.7382,14.7555,197700.0
2006-03-07 15:00:00,17.06,17.07,17.04,17.05,172000.0,14.7728,14.7815,14.7555,14.7642,172000.0
2006-03-07 15:30:00,17.05,17.08,17.02,17.03,257700.0,14.7642,14.7902,14.7382,14.7469,257700.0
2006-03-08 09:30:00,17.0,17.03,16.97,17.01,432500.0,14.7209,14.7469,14.6949,14.7295,432500.0
2006-03-08 10:00:00,17.0,17.02,16.99,17.01,413500.0,14.7209,14.7382,14.7122,14.7295,413500.0
2006-03-08 10:30:00,17.01,17.07,17.0,17.01,346500.0,14.7295,14.7815,14.7209,14.7295,346500.0
2006-03-08 11:00:00,17.01,17.02,16.99,17.0,377700.0,14.7295,14.7382,14.7122,14.7209,377700.0
2006-03-08 11:30:00,17.0,17.0,16.98,16.98,279200.0,14.7209,14.7209,14.7036,14.7036,279200.0
2006-03-08 12:00:00,16.98,16.99,16.95,16.95,161000.0,14.7036,14.7122,14.6776,14.6776,161000.0
2006-03-08 12:30:00,16.96,16.96,16.91,16.93,166600.0,14.6862,14.6862,14.6429,14.6603,166600.0
2006-03-08 13:00:00,16.94,16.94,16.86,16.86,166400.0,14.6689,14.6689,14.5997,14.5997,166400.0
2006-03-08 13:30:00,16.87,16.87,16.83,16.83,77400.0,14.6083,14.6083,14.5737,14.5737,77400.0
2006-03-08 14:00:00,16.83,16.83,16.78,16.79,283700.0,14.5737,14.5737,14.5304,14.539,283700.0
2006-03-08 14:30:00,16.78,16.87,16.78,16.86,342600.0,14.5304,14.6083,14.5304,14.5997,342600.0
2006-03-08 15:00:00,16.85,16.98,16.85,16.98,221000.0,14.591,14.7036,14.591,14.7036,221000.0
2006-03-08 15:30:00,16.99,17.03,16.98,17.01,258500.0,14.7122,14.7469,14.7036,14.7295,258500.0
2006-03-09 09:30:00,17.0,17.03,16.99,17.0,225500.0,14.7209,14.7469,14.7122,14.7209,225500.0
2006-03-09 10:00:00,17.01,17.02,17.0,17.01,164500.0,14.7295,14.7382,14.7209,14.7295,164500.0
2006-03-09 10:30:00,17.0,17.09,17.0,17.08,189900.0,14.7209,14.7988,14.7209,14.7902,189900.0
2006-03-09 11:00:00,17.08,17.12,17.05,17.11,224100.0,14.7902,14.8248,14.7642,14.8161,224100.0
2006-03-09 11:30:00,17.1,17.15,17.08,17.11,243900.0,14.8075,14.8508,14.7902,14.8161,243900.0
2006-03-09 12:00:00,17.1,17.13,17.07,17.13,151300.0,14.8075,14.8335,14.7815,14.8335,151300.0
2006-03-09 12:30:00,17.12,17.16,17.11,17.16,278200.0,14.8248,14.8594,14.8161,14.8594,278200.0
2006-03-09 13:00:00,17.15,17.17,17.08,17.08,171300.0,14.8508,14.8681,14.7902,14.7902,171300.0
2006-03-09 13:30:00,17.08,17.09,17.05,17.06,108700.0,14.7902,14.7988,14.7642,14.7728,108700.0
2006-03-09 14:00:00,17.06,17.07,17.02,17.03,193500.0,14.7728,14.7815,14.7382,14.7469,193500.0
2006-03-09 14:30:00,17.03,17.05,17.0,17.04,225500.0,14.7469,14.7642,14.7209,14.7555,225500.0
2006-03-09 15:00:00,17.04,17.06,17.0,17.01,142500.0,14.7555,14.7728,14.7209,14.7295,142500.0
2006-03-09 15:30:00,17.01,17.04,17.01,17.04,252100.0,14.7295,14.7555,14.7295,14.7555,252100.0
2006-03-10 09:30:00,17.09,17.16,17.03,17.12,237700.0,14.7988,14.8594,14.7469,14.8248,237700.0
2006-03-10 10:00:00,17.12,17.16,17.1,17.13,162100.0,14.8248,14.8594,14.8075,14.8335,162100.0
2006-03-10 10:30:00,17.13,17.2,17.11,17.18,269000.0,14.8335,14.8941,14.8161,14.8768,269000.0
2006-03-10 11:00:00,17.19,17.22,17.18,17.21,353200.0,14.8854,14.9114,14.8768,14.9027,353200.0
2006-03-10 11:30:00,17.21,17.22,17.16,17.16,100000.0,14.9027,14.9114,14.8594,14.8594,100000.0
2006-03-10 12:00:00,17.16,17.23,17.16,17.23,301400.0,14.8594,14.92,14.8594,14.92,301400.0
2006-03-10 12:30:00,17.23,17.25,17.2,17.21,510300.0,14.92,14.9374,14.8941,14.9027,510300.0
2006-03-10 13:00:00,17.2,17.21,17.17,17.18,124900.0,14.8941,14.9027,14.8681,14.8768,124900.0
2006-03-10 13:30:00,17.17,17.18,17.12,17.14,157000.0,14.8681,14.8768,14.8248,14.8421,157000.0
2006-03-10 14:00:00,17.14,17.18,17.12,17.12,150200.0,14.8421,14.8768,14.8248,14.8248,150200.0
2006-03-10 14:30:00,17.11,17.12,17.07,17.07,162600.0,14.8161,14.8248,14.7815,14.7815,162600.0
2006-03-10 15:00:00,17.07,17.1,17.07,17.1,159200.0,14.7815,14.8075,14.7815,14.8075,159200.0
2006-03-10 15:30:00,17.1,17.18,17.09,17.14,402500.0,14.8075,14.8768,14.7988,14.8421,402500.0
2006-03-13 09:30:00,17.11,17.14,17.07,17.13,703000.0,14.8161,14.8421,14.7815,14.8335,703000.0
2006-03-13 10:00:00,17.14,17.15,17.1,17.11,138600.0,14.8421,14.8508,14.8075,14.8161,138600.0
2006-03-13 10:30:00,17.11,17.13,17.09,17.12,219100.0,14.8161,14.8335,14.7988,14.8248,219100.0
2006-03-13 11:00:00,17.12,17.13,17.08,17.09,136400.0,14.8248,14.8335,14.7902,14.7988,136400.0
2006-03-13 11:30:00,17.09,17.15,17.07,17.08,223100.0,14.7988,14.8508,14.7815,14.7902,223100.0
2006-03-13 12:00:00,17.08,17.09,17.05,17.06,160000.0,14.7902,14.7988,14.7642,14.7728,160000.0
2006-03-13 12:30:00,17.06,17.07,17.02,17.07,194600.0,14.7728,14.7815,14.7382,14.7815,194600.0
2006-03-13 13:00:00,17.07,17.13,17.06,17.12,175800.0,14.7815,14.8335,14.7728,14.8248,175800.0
2006-03-13 13:30:00,17.12,17.15,17.11,17.12,107000.0,14.8248,14.8508,14.8161,14.8248,107000.0
2006-03-13 14:00:00,17.11,17.15,17.1,17.11,106000.0,14.8161,14.8508,14.8075,14.8161,106000.0
2006-03-13 14:30:00,17.11,17.12,17.08,17.1,178300.0,14.8161,14.8248,14.7902,14.8075,178300.0
2006-03-13 15:00:00,17.09,17.2,17.09,17.15,318000.0,14.7988,14.8941,14.7988,14.8508,318000.0
2006-03-13 15:30:00,17.14,17.15,17.09,17.12,681400.0,14.8421,14.8508,14.7988,14.8248,681400.0
2006-03-14 09:30:00,17.09,17.2,17.09,17.16,238500.0,14.7988,14.8941,14.7988,14.8594,238500.0
2006-03-14 10:00:00,17.16,17.25,17.16,17.24,265600.0,14.8594,14.9374,14.8594,14.9287,265600.0
2006-03-14 10:30:00,17.24,17.28,17.23,17.28,364100.0,14.9287,14.9633,14.92,14.9633,364100.0
2006-03-14 11:00:00,17.28,17.45,17.27,17.44,641300.0,14.9633,15.1106,14.9547,15.1019,641300.0
2006-03-14 11:30:00,17.44,17.5,17.44,17.48,544000.0,15.1019,15.1539,15.1019,15.1365,544000.0
2006-03-14 12:00:00,17.48,17.48,17.43,17.45,176300.0,15.1365,15.1365,15.0932,15.1106,176300.0
2006-03-14 12:30:00,17.46,17.47,17.45,17.46,191500.0,15.1192,15.1279,15.1106,15.1192,191500.0
2006-03-14 13:00:00,17.46,17.5,17.46,17.48,257700.0,15.1192,15.1539,15.1192,15.1365,257700.0
2006-03-14 13:30:00,17.48,17.49,17.46,17.47,150200.0,15.1365,15.1452,15.1192,15.1279,150200.0
2006-03-14 14:00:00,17.46,17.48,17.46,17.47,136200.0,15.1192,15.1365,15.1192,15.1279,136200.0
2006-03-14 14:30:00,17.47,17.49,17.45,17.47,219900.0,15.1279,15.1452,15.1106,15.1279,219900.0
2006-03-14 15:00:00,17.47,17.5,17.46,17.47,322400.0,15.1279,15.1539,15.1192,15.1279,322400.0
2006-03-14 15:30:00,17.48,17.48,17.45,17.46,427800.0,15.1365,15.1365,15.1106,15.1192,427800.0
2006-03-15 09:30:00,17.45,17.5,17.42,17.46,373400.0,15.1106,15.1539,15.0846,15.1192,373400.0
2006-03-15 10:00:00,17.45,17.47,17.44,17.46,201400.0,15.1106,15.1279,15.1019,15.1192,201400.0
2006-03-15 10:30:00,17.45,17.48,17.44,17.45,349900.0,15.1106,15.1365,15.1019,15.1106,349900.0
2006-03-15 11:00:00,17.46,17.46,17.44,17.44,173100.0,15.1192,15.1192,15.1019,15.1019,173100.0
2006-03-15 11:30:00,17.44,17.44,17.37,17.39,219400.0,15.1019,15.1019,15.0413,15.0586,219400.0
2006-03-15 12:00:00,17.39,17.44,17.39,17.42,144800.0,15.0586,15.1019,15.0586,15.0846,144800.0
2006-03-15 12:30:00,17.42,17.42,17.35,17.36,181300.0,15.0846,15.0846,15.024,15.0326,181300.0
2006-03-15 13:00:00,17.36,17.38,17.35,17.35,148300.0,15.0326,15.0499,15.024,15.024,148300.0
2006-03-15 13:30:00,17.36,17.36,17.3,17.3,278700.0,15.0326,15.0326,14.9807,14.9807,278700.0
2006-03-15 14:00:00,17.31,17.39,17.3,17.37,348200.0,14.9893,15.0586,14.9807,15.0413,348200.0
2006-03-15 14:30:00,17.35,17.37,17.3,17.36,235900.0,15.024,15.0413,14.9807,15.0326,235900.0
2006-03-15 15:00:00,17.37,17.49,17.37,17.49,334100.0,15.0413,15.1452,15.0413,15.1452,334100.0
2006-03-15 15:30:00,17.48,17.52,17.47,17.51,1012800.0,15.1365,15.1712,15.1279,15.1625,1012800.0
2006-03-16 09:30:00,17.5,17.5,17.36,17.42,294800.0,15.1539,15.1539,15.0326,15.0846,294800.0
2006-03-16 10:00:00,17.42,17.53,17.41,17.49,243400.0,15.0846,15.1798,15.0759,15.1452,243400.0
2006-03-16 10:30:00,17.49,17.52,17.48,17.49,218600.0,15.1452,15.1712,15.1365,15.1452,218600.0
2006-03-16 11:00:00,17.49,17.62,17.48,17.61,360500.0,15.1452,15.2578,15.1365,15.2491,360500.0
2006-03-16 11:30:00,17.61,17.62,17.55,17.61,339900.0,15.2491,15.2578,15.1971,15.2491,339900.0
2006-03-16 12:00:00,17.6,17.62,17.56,17.57,201900.0,15.2404,15.2578,15.2058,15.2145,201900.0
2006-03-16 12:30:00,17.57,17.67,17.57,17.65,313400.0,15.2145,15.3011,15.2145,15.2837,313400.0
2006-03-16 13:00:00,17.65,17.65,17.6,17.62,207300.0,15.2837,15.2837,15.2404,15.2578,207300.0
2006-03-16 13:30:00,17.62,17.63,17.55,17.55,145400.0,15.2578,15.2664,15.1971,15.1971,145400.0
2006-03-16 14:00:00,17.54,17.56,17.53,17.54,138300.0,15.1885,15.2058,15.1798,15.1885,138300.0
2006-03-16 14:30:00,17.54,17.56,17.44,17.44,180300.0,15.1885,15.2058,15.1019,15.1019,180300.0
2006-03-16 15:00:00,17.44,17.48,17.44,17.47,180600.0,15.1019,15.1365,15.1019,15.1279,180600.0
2006-03-16 15:30:00,17.48,17.49,17.43,17.48,289400.0,15.1365,15.1452,15.0932,15.1365,289400.0
2006-03-17 09:30:00,17.51,17.53,17.36,17.47,947000.0,15.1625,15.1798,15.0326,15.1279,947000.0
2006-03-17 10:00:00,17.48,17.53,17.45,17.52,207500.0,15.1365,15.1798,15.1106,15.1712,207500.0
2006-03-17 10:30:00,17.51,17.52,17.45,17.49,161600.0,15.1625,15.1712,15.1106,15.1452,161600.0
2006-03-17 11:00:00,17.48,17.54,17.48,17.53,247900.0,15.1365,15.1885,15.1365,15.1798,247900.0
2006-03-17 11:30:00,17.53,17.58,17.53,17.57,152300.0,15.1798,15.2231,15.1798,15.2145,152300.0
2006-03-17 12:00:00,17.57,17.59,17.55,17.56,172000.0,15.2145,15.2318,15.1971,15.2058,172000.0
2006-03-17 12:30:00,17.58,17.61,17.56,17.61,233400.0,15.2231,15.2491,15.2058,15.2491,233400.0
2006-03-17 13:00:00,17.61,17.63,17.58,17.6,125900.0,15.2491,15.2664,15.2231,15.2404,125900.0
2006-03-17 13:30:00,17.6,17.62,17.56,17.62,142600.0,15.2404,15.2578,15.2058,15.2578,142600.0
2006-03-17 14:00:00,17.62,17.62,17.59,17.61,142300.0,15.2578,15.2578,15.2318,15.2491,142300.0
2006-03-17 14:30:00,17.61,17.62,17.6,17.6,206400.0,15.2491,15.2578,15.2404,15.2404,206400.0
2006-03-17 15:00:00,17.6,17.69,17.6,17.68,357600.0,15.2404,15.3184,15.2404,15.3097,357600.0
2006-03-17 15:30:00,17.68,17.7,17.59,17.6,489300.0,15.3097,15.327,15.2318,15.2404,489300.0
2006-03-20 09:30:00,17.43,17.6,17.4,17.55,455300.0,15.0932,15.2404,15.0673,15.1971,455300.0
2006-03-20 10:00:00,17.54,17.61,17.54,17.59,304200.0,15.1885,15.2491,15.1885,15.2318,304200.0
2006-03-20 10:30:00,17.59,17.62,17.58,17.6,308900.0,15.2318,15.2578,15.2231,15.2404,308900.0
2006-03-20 11:00:00,17.59,17.61,17.57,17.59,371100.0,15.2318,15.2491,15.2145,15.2318,371100.0
2006-03-20 11:30:00,17.58,17.68,17.58,17.65,235400.0,15.2231,15.3097,15.2231,15.2837,235400.0
2006-03-20 12:00:00,17.65,17.69,17.63,17.69,248700.0,15.2837,15.3184,15.2664,15.3184,248700.0
2006-03-20 12:30:00,17.69,17.73,17.66,17.73,283400.0,15.3184,15.353,15.2924,15.353,283400.0
2006-03-20 13:00:00,17.73,17.76,17.73,17.76,381000.0,15.353,15.379,15.353,15.379,381000.0
2006-03-20 13:30:00,17.76,17.76,17.72,17.74,213400.0,15.379,15.379,15.3444,15.3617,213400.0
2006-03-20 14:00:00,17.75,17.76,17.7,17.75,228900.0,15.3703,15.379,15.327,15.3703,228900.0
2006-03-20 14:30:00,17.75,17.77,17.75,17.75,169200.0,15.3703,15.3877,15.3703,15.3703,169200.0
2006-03-20 15:00:00,17.75,17.76,17.72,17.72,220600.0,15.3703,15.379,15.3444,15.3444,220600.0
2006-03-20 15:30:00,17.72,17.75,17.71,17.72,439000.0,15.3444,15.3703,15.3357,15.3444,439000.0
2006-03-21 09:30:00,17.65,17.84,17.61,17.84,598400.0,15.2837,15.4483,15.2491,15.4483,598400.0
2006-03-21 10:00:00,17.83,17.87,17.76,17.84,379400.0,15.4396,15.4742,15.379,15.4483,379400.0
2006-03-21 10:30:00,17.84,17.85,17.74,17.75,379600.0,15.4483,15.4569,15.3617,15.3703,379600.0
2006-03-21 11:00:00,17.75,17.78,17.74,17.77,192300.0,15.3703,15.3963,15.3617,15.3877,192300.0
2006-03-21 11:30:00,17.77,17.82,17.76,17.79,236000.0,15.3877,15.431,15.379,15.405,236000.0
2006-03-21 12:00:00,17.79,17.9,17.78,17.86,444100.0,15.405,15.5002,15.3963,15.4656,444100.0
2006-03-21 12:30:00,17.86,17.86,17.79,17.8,324300.0,15.4656,15.4656,15.405,15.4136,324300.0
2006-03-21 13:00:00,17.81,17.81,17.77,17.78,263300.0,15.4223,15.4223,15.3877,15.3963,263300.0
2006-03-21 13:30:00,17.78,17.8,17.75,17.78,409400.0,15.3963,15.4136,15.3703,15.3963,409400.0
2006-03-21 14:00:00,17.78,17.79,17.74,17.75,332700.0,15.3963,15.405,15.3617,15.3703,332700.0
2006-03-21 14:30:00,17.75,17.75,17.68,17.69,401100.0,15.3703,15.3703,15.3097,15.3184,401100.0
2006-03-21 15:00:00,17.69,17.75,17.67,17.75,365400.0,15.3184,15.3703,15.3011,15.3703,365400.0
2006-03-21 15:30:00,17.75,17.75,17.59,17.63,379600.0,15.3703,15.3703,15.2318,15.2664,379600.0
2006-03-22 09:30:00,17.59,17.73,17.55,17.68,216800.0,15.2318,15.353,15.1971,15.3097,216800.0
2006-03-22 10:00:00,17.68,17.72,17.68,17.71,367000.0,15.3097,15.3444,15.3097,15.3357,367000.0
2006-03-22 10:30:00,17.71,17.72,17.65,17.65,152400.0,15.3357,15.3444,15.2837,15.2837,152400.0
2006-03-22 11:00:00,17.65,17.67,17.6,17.65,165300.0,15.2837,15.3011,15.2404,15.2837,165300.0
2006-03-22 11:30:00,17.65,17.66,17.61,17.61,155700.0,15.2837,15.2924,15.2491,15.2491,155700.0
2006-03-22 12:00:00,17.61,17.61,17.53,17.56,151400.0,15.2491,15.2491,15.1798,15.2058,151400.0
2006-03-22 12:30:00,17.56,17.64,17.56,17.61,317200.0,15.2058,15.2751,15.2058,15.2491,317200.0
2006-03-22 13:00:00,17.62,17.66,17.6,17.64,165600.0,15.2578,15.2924,15.2404,15.2751,165600.0
2006-03-22 13:30:00,17.64,17.65,17.62,17.64,60500.0,15.2751,15.2837,15.2578,15.2751,60500.0
2006-03-22 14:00:00,17.64,17.65,17.63,17.65,227300.0,15.2751,15.2837,15.2664,15.2837,227300.0
2006-03-22 14:30:00,17.65,17.71,17.64,17.69,474000.0,15.2837,15.3357,15.2751,15.3184,474000.0
2006-03-22 15:00:00,17.69,17.73,17.68,17.71,374700.0,15.3184,15.353,15.3097,15.3357,374700.0
2006-03-22 15:30:00,17.72,17.77,17.71,17.77,509500.0,15.3444,15.3877,15.3357,15.3877,509500.0
2006-03-23 09:30:00,17.72,17.74,17.67,17.7,284200.0,15.3444,15.3617,15.3011,15.327,284200.0
2006-03-23 10:00:00,17.69,17.7,17.5,17.5,256100.0,15.3184,15.327,15.1539,15.1539,256100.0
2006-03-23 10:30:00,17.5,17.54,17.5,17.51,400500.0,15.1539,15.1885,15.1539,15.1625,400500.0
2006-03-23 11:00:00,17.51,17.58,17.5,17.58,186900.0,15.1625,15.2231,15.1539,15.2231,186900.0
2006-03-23 11:30:00,17.57,17.6,17.57,17.58,154800.0,15.2145,15.2404,15.2145,15.2231,154800.0
2006-03-23 12:00:00,17.58,17.64,17.57,17.62,263800.0,15.2231,15.2751,15.2145,15.2578,263800.0
2006-03-23 12:30:00,17.63,17.69,17.63,17.69,165100.0,15.2664,15.3184,15.2664,15.3184,165100.0
2006-03-23 13:00:00,17.69,17.69,17.62,17.64,73400.0,15.3184,15.3184,15.2578,15.2751,73400.0
2006-03-23 13:30:00,17.63,17.64,17.61,17.63,60200.0,15.2664,15.2751,15.2491,15.2664,60200.0
2006-03-23 14:00:00,17.62,17.64,17.59,17.6,112400.0,15.2578,15.2751,15.2318,15.2404,112400.0
2006-03-23 14:30:00,17.59,17.6,17.56,17.56,168400.0,15.2318,15.2404,15.2058,15.2058,168400.0
2006-03-23 15:00:00,17.57,17.6,17.56,17.59,251700.0,15.2145,15.2404,15.2058,15.2318,251700.0
2006-03-23 15:30:00,17.59,17.7,17.58,17.63,518300.0,15.2318,15.327,15.2231,15.2664,518300.0
2006-03-24 09:30:00,17.57,17.75,17.57,17.65,281200.0,15.2145,15.3703,15.2145,15.2837,281200.0
2006-03-24 10:00:00,17.66,17.67,17.65,17.67,91500.0,15.2924,15.3011,15.2837,15.3011,91500.0
2006-03-24 10:30:00,17.66,17.67,17.63,17.64,125600.0,15.2924,15.3011,15.2664,15.2751,125600.0
2006-03-24 11:00:00,17.63,17.68,17.62,17.66,201000.0,15.2664,15.3097,15.2578,15.2924,201000.0
2006-03-24 11:30:00,17.66,17.69,17.65,17.67,114900.0,15.2924,15.3184,15.2837,15.3011,114900.0
2006-03-24 12:00:00,17.68,17.7,17.67,17.68,107200.0,15.3097,15.327,15.3011,15.3097,107200.0
2006-03-24 12:30:00,17.68,17.7,17.67,17.69,95200.0,15.3097,15.327,15.3011,15.3184,95200.0
2006-03-24 13:00:00,17.69,17.71,17.62,17.64,114300.0,15.3184,15.3357,15.2578,15.2751,114300.0
2006-03-24 13:30:00,17.63,17.67,17.62,17.64,90300.0,15.2664,15.3011,15.2578,15.2751,90300.0
2006-03-24 14:00:00,17.64,17.65,17.62,17.64,119000.0,15.2751,15.2837,15.2578,15.2751,119000.0
2006-03-24 14:30:00,17.63,17.67,17.63,17.65,170600.0,15.2664,15.3011,15.2664,15.2837,170600.0
2006-03-24 15:00:00,17.65,17.67,17.64,17.65,166000.0,15.2837,15.3011,15.2751,15.2837,166000.0
2006-03-24 15:30:00,17.65,17.67,17.64,17.64,180900.0,15.2837,15.3011,15.2751,15.2751,180900.0
2006-03-27 09:30:00,17.57,17.68,17.57,17.65,198700.0,15.2145,15.3097,15.2145,15.2837,198700.0
2006-03-27 10:00:00,17.65,17.66,17.59,17.59,275200.0,15.2837,15.2924,15.2318,15.2318,275200.0
2006-03-27 10:30:00,17.59,17.65,17.58,17.6,169600.0,15.2318,15.2837,15.2231,15.2404,169600.0
2006-03-27 11:00:00,17.6,17.6,17.56,17.58,125800.0,15.2404,15.2404,15.2058,15.2231,125800.0
2006-03-27 11:30:00,17.57,17.63,17.55,17.56,190500.0,15.2145,15.2664,15.1971,15.2058,190500.0
2006-03-27 12:00:00,17.56,17.58,17.55,17.55,66300.0,15.2058,15.2231,15.1971,15.1971,66300.0
2006-03-27 12:30:00,17.55,17.58,17.55,17.57,105600.0,15.1971,15.2231,15.1971,15.2145,105600.0
2006-03-27 13:00:00,17.56,17.58,17.56,17.58,95900.0,15.2058,15.2231,15.2058,15.2231,95900.0
2006-03-27 13:30:00,17.58,17.58,17.56,17.56,65100.0,15.2231,15.2231,15.2058,15.2058,65100.0
2006-03-27 14:00:00,17.56,17.6,17.56,17.58,220900.0,15.2058,15.2404,15.2058,15.2231,220900.0
2006-03-27 14:30:00,17.58,17.59,17.56,17.58,101800.0,15.2231,15.2318,15.2058,15.2231,101800.0
2006-03-27 15:00:00,17.58,17.58,17.52,17.52,150800.0,15.2231,15.2231,15.1712,15.1712,150800.0
2006-03-27 15:30:00,17.52,17.54,17.44,17.48,374100.0,15.1712,15.1885,15.1019,15.1365,374100.0
2006-03-28 09:30:00,17.47,17.6,17.4,17.44,487800.0,15.1279,15.2404,15.0673,15.1019,487800.0
2006-03-28 10:00:00,17.44,17.49,17.41,17.45,241100.0,15.1019,15.1452,15.0759,15.1106,241100.0
2006-03-28 10:30:00,17.45,17.59,17.44,17.56,263200.0,15.1106,15.2318,15.1019,15.2058,263200.0
2006-03-28 11:00:00,17.55,17.57,17.54,17.55,165500.0,15.1971,15.2145,15.1885,15.1971,165500.0
2006-03-28 11:30:00,17.54,17.56,17.5,17.51,197800.0,15.1885,15.2058,15.1539,15.1625,197800.0
2006-03-28 12:00:00,17.51,17.6,17.5,17.58,122900.0,15.1625,15.2404,15.1539,15.2231,122900.0
2006-03-28 12:30:00,17.58,17.64,17.57,17.59,237600.0,15.2231,15.2751,15.2145,15.2318,237600.0
2006-03-28 13:00:00,17.59,17.59,17.57,17.59,100900.0,15.2318,15.2318,15.2145,15.2318,100900.0
2006-03-28 13:30:00,17.58,17.64,17.58,17.63,196800.0,15.2231,15.2751,15.2231,15.2664,196800.0
2006-03-28 14:00:00,17.63,17.7,17.56,17.64,299900.0,15.2664,15.327,15.2058,15.2751,299900.0
2006-03-28 14:30:00,17.62,17.64,17.57,17.6,221000.0,15.2578,15.2751,15.2145,15.2404,221000.0
2006-03-28 15:00:00,17.6,17.62,17.57,17.57,439800.0,15.2404,15.2578,15.2145,15.2145,439800.0
2006-03-28 15:30:00,17.57,17.58,17.51,17.51,378400.0,15.2145,15.2231,15.1625,15.1625,378400.0
2006-03-29 09:30:00,17.51,17.7,17.45,17.51,264800.0,15.1625,15.327,15.1106,15.1625,264800.0
2006-03-29 10:00:00,17.51,17.54,17.48,17.49,148700.0,15.1625,15.1885,15.1365,15.1452,148700.0
2006-03-29 10:30:00,17.49,17.5,17.41,17.41,174500.0,15.1452,15.1539,15.0759,15.0759,174500.0
2006-03-29 11:00:00,17.41,17.5,17.41,17.48,114500.0,15.0759,15.1539,15.0759,15.1365,114500.0
2006-03-29 11:30:00,17.49,17.49,17.44,17.46,274800.0,15.1452,15.1452,15.1019,15.1192,274800.0
2006-03-29 12:00:00,17.46,17.49,17.44,17.49,205200.0,15.1192,15.1452,15.1019,15.1452,205200.0
2006-03-29 12:30:00,17.48,17.5,17.46,17.47,190300.0,15.1365,15.1539,15.1192,15.1279,190300.0
2006-03-29 13:00:00,17.48,17.54,17.46,17.53,265700.0,15.1365,15.1885,15.1192,15.1798,265700.0
2006-03-29 13:30:00,17.53,17.54,17.49,17.54,158800.0,15.1798,15.1885,15.1452,15.1885,158800.0
2006-03-29 14:00:00,17.54,17.63,17.54,17.63,172000.0,15.1885,15.2664,15.1885,15.2664,172000.0
2006-03-29 14:30:00,17.63,17.8,17.63,17.78,587700.0,15.2664,15.4136,15.2664,15.3963,587700.0
2006-03-29 15:00:00,17.8,17.96,17.79,17.96,1477600.0,15.4136,15.5522,15.405,15.5522,1477600.0
2006-03-29 15:30:00,17.96,17.98,17.9,17.98,893100.0,15.5522,15.5695,15.5002,15.5695,893100.0
2006-03-30 09:30:00,17.97,18.0,17.85,17.9,1225300.0,15.5608,15.5868,15.4569,15.5002,1225300.0
2006-03-30 10:00:00,17.89,17.96,17.88,17.94,565700.0,15.4916,15.5522,15.4829,15.5349,565700.0
2006-03-30 10:30:00,17.95,17.96,17.87,17.9,577400.0,15.5435,15.5522,15.4742,15.5002,577400.0
2006-03-30 11:00:00,17.89,17.95,17.84,17.95,334700.0,15.4916,15.5435,15.4483,15.5435,334700.0
2006-03-30 11:30:00,17.93,17.95,17.9,17.93,138500.0,15.5262,15.5435,15.5002,15.5262,138500.0
2006-03-30 12:00:00,17.92,17.95,17.89,17.91,156200.0,15.5175,15.5435,15.4916,15.5089,156200.0
2006-03-30 12:30:00,17.91,17.91,17.83,17.83,223500.0,15.5089,15.5089,15.4396,15.4396,223500.0
2006-03-30 13:00:00,17.83,17.86,17.8,17.86,162800.0,15.4396,15.4656,15.4136,15.4656,162800.0
2006-03-30 13:30:00,17.85,17.85,17.76,17.76,100300.0,15.4569,15.4569,15.379,15.379,100300.0
2006-03-30 14:00:00,17.76,17.81,17.76,17.79,228600.0,15.379,15.4223,15.379,15.405,228600.0
2006-03-30 14:30:00,17.8,17.81,17.78,17.8,109700.0,15.4136,15.4223,15.3963,15.4136,109700.0
2006-03-30 15:00:00,17.8,17.84,17.79,17.83,178500.0,15.4136,15.4483,15.405,15.4396,178500.0
2006-03-30 15:30:00,17.84,17.85,17.82,17.84,252500.0,15.4483,15.4569,15.431,15.4483,252500.0
2006-03-31 09:30:00,17.86,17.95,17.82,17.92,293800.0,15.4656,15.5435,15.431,15.5175,293800.0
2006-03-31 10:00:00,17.91,17.93,17.84,17.92,177400.0,15.5089,15.5262,15.4483,15.5175,177400.0
2006-03-31 10:30:00,17.9,18.0,17.9,17.99,289700.0,15.5002,15.5868,15.5002,15.5782,289700.0
2006-03-31 11:00:00,18.0,18.0,17.94,17.96,377200.0,15.5868,15.5868,15.5349,15.5522,377200.0
2006-03-31 11:30:00,17.96,18.0,17.96,17.97,184700.0,15.5522,15.5868,15.5522,15.5608,184700.0
2006-03-31 12:00:00,17.97,18.1,17.97,18.09,988600.0,15.5608,15.6734,15.5608,15.6648,988600.0
2006-03-31 12:30:00,18.07,18.09,18.05,18.06,144600.0,15.6474,15.6648,15.6301,15.6388,144600.0
2006-03-31 13:00:00,18.06,18.07,18.02,18.03,100500.0,15.6388,15.6474,15.6041,15.6128,100500.0
2006-03-31 13:30:00,18.02,18.02,17.97,18.0,154400.0,15.6041,15.6041,15.5608,15.5868,154400.0
2006-03-31 14:00:00,17.99,18.01,17.95,17.96,100200.0,15.5782,15.5955,15.5435,15.5522,100200.0
2006-03-31 14:30:00,17.96,18.06,17.95,18.02,214700.0,15.5522,15.6388,15.5435,15.6041,214700.0
2006-03-31 15:00:00,18.03,18.03,18.0,18.01,157800.0,15.6128,15.6128,15.5868,15.5955,157800.0
2006-03-31 15:30:00,18.0,18.01,17.97,17.99,388200.0,15.5868,15.5955,15.5608,15.5782,388200.0
2006-04-03 09:30:00,17.99,18.01,17.93,17.97,473500.0,15.5782,15.5955,15.5262,15.5608,473500.0
2006-04-03 10:00:00,17.97,17.98,17.84,17.97,279400.0,15.5608,15.5695,15.4483,15.5608,279400.0
2006-04-03 10:30:00,17.97,18.11,17.97,18.1,586100.0,15.5608,15.6821,15.5608,15.6734,586100.0
2006-04-03 11:00:00,18.1,18.11,18.07,18.1,188900.0,15.6734,15.6821,15.6474,15.6734,188900.0
2006-04-03 11:30:00,18.1,18.11,18.08,18.09,390700.0,15.6734,15.6821,15.6561,15.6648,390700.0
2006-04-03 12:00:00,18.09,18.2,18.09,18.13,422400.0,15.6648,15.76,15.6648,15.6994,422400.0
2006-04-03 12:30:00,18.14,18.15,18.1,18.13,315100.0,15.708,15.7167,15.6734,15.6994,315100.0
2006-04-03 13:00:00,18.12,18.12,18.09,18.09,269400.0,15.6907,15.6907,15.6648,15.6648,269400.0
2006-04-03 13:30:00,18.09,18.1,18.03,18.05,315700.0,15.6648,15.6734,15.6128,15.6301,315700.0
2006-04-03 14:00:00,18.05,18.06,18.0,18.03,510300.0,15.6301,15.6388,15.5868,15.6128,510300.0
2006-04-03 14:30:00,18.03,18.03,17.97,17.99,271700.0,15.6128,15.6128,15.5608,15.5782,271700.0
2006-04-03 15:00:00,17.99,18.01,17.95,17.99,459200.0,15.5782,15.5955,15.5435,15.5782,459200.0
2006-04-03 15:30:00,17.99,18.0,17.95,17.95,376700.0,15.5782,15.5868,15.5435,15.5435,376700.0
2006-04-04 09:30:00,17.95,17.97,17.85,17.94,245400.0,15.5435,15.5608,15.4569,15.5349,245400.0
2006-04-04 10:00:00,17.93,17.99,17.92,17.99,102300.0,15.5262,15.5782,15.5175,15.5782,102300.0
2006-04-04 10:30:00,17.99,17.99,17.96,17.97,230500.0,15.5782,15.5782,15.5522,15.5608,230500.0
2006-04-04 11:00:00,17.97,17.98,17.87,17.88,83100.0,15.5608,15.5695,15.4742,15.4829,83100.0
2006-04-04 11:30:00,17.88,17.99,17.87,17.99,181100.0,15.4829,15.5782,15.4742,15.5782,181100.0
2006-04-04 12:00:00,17.98,18.0,17.94,17.94,139500.0,15.5695,15.5868,15.5349,15.5349,139500.0
2006-04-04 12:30:00,17.95,18.0,17.94,17.99,113100.0,15.5435,15.5868,15.5349,15.5782,113100.0
2006-04-04 13:00:00,17.99,17.99,17.93,17.95,79000.0,15.5782,15.5782,15.5262,15.5435,79000.0
2006-04-04 13:30:00,17.93,17.96,17.93,17.95,120000.0,15.5262,15.5522,15.5262,15.5435,120000.0
2006-04-04 14:00:00,17.95,17.96,17.94,17.95,132700.0,15.5435,15.5522,15.5349,15.5435,132700.0
2006-04-04 14:30:00,17.94,17.96,17.89,17.89,134300.0,15.5349,15.5522,15.4916,15.4916,134300.0
2006-04-04 15:00:00,17.89,17.91,17.86,17.9,220300.0,15.4916,15.5089,15.4656,15.5002,220300.0
2006-04-04 15:30:00,17.89,17.91,17.87,17.91,271700.0,15.4916,15.5089,15.4742,15.5089,271700.0
2006-04-05 09:30:00,17.92,17.95,17.9,17.93,961600.0,15.5175,15.5435,15.5002,15.5262,961600.0
2006-04-05 10:00:00,17.93,17.94,17.9,17.91,129600.0,15.5262,15.5349,15.5002,15.5089,129600.0
2006-04-05 10:30:00,17.9,17.94,17.84,17.9,265200.0,15.5002,15.5349,15.4483,15.5002,265200.0
2006-04-05 11:00:00,17.9,17.96,17.9,17.95,134500.0,15.5002,15.5522,15.5002,15.5435,134500.0
2006-04-05 11:30:00,17.94,18.0,17.92,17.98,557600.0,15.5349,15.5868,15.5175,15.5695,557600.0
2006-04-05 12:00:00,17.97,18.03,17.95,17.95,599000.0,15.5608,15.6128,15.5435,15.5435,599000.0
2006-04-05 12:30:00,17.95,18.02,17.94,17.95,273900.0,15.5435,15.6041,15.5349,15.5435,273900.0
2006-04-05 13:00:00,17.96,17.99,17.95,17.96,158500.0,15.5522,15.5782,15.5435,15.5522,158500.0
2006-04-05 13:30:00,17.95,17.96,17.92,17.95,226600.0,15.5435,15.5522,15.5175,15.5435,226600.0
2006-04-05 14:00:00,17.95,17.97,17.94,17.95,190900.0,15.5435,15.5608,15.5349,15.5435,190900.0
2006-04-05 14:30:00,17.96,17.97,17.93,17.96,209400.0,15.5522,15.5608,15.5262,15.5522,209400.0
2006-04-05 15:00:00,17.96,17.99,17.89,17.95,236700.0,15.5522,15.5782,15.4916,15.5435,236700.0
2006-04-05 15:30:00,17.96,17.99,17.94,17.95,447900.0,15.5522,15.5782,15.5349,15.5435,447900.0
2006-04-06 09:30:00,17.97,17.99,17.94,17.95,463900.0,15.5608,15.5782,15.5349,15.5435,463900.0
2006-04-06 10:00:00,17.94,17.97,17.9,17.91,296600.0,15.5349,15.5608,15.5002,15.5089,296600.0
2006-04-06 10:30:00,17.91,17.94,17.88,17.9,294800.0,15.5089,15.5349,15.4829,15.5002,294800.0
2006-04-06 11:00:00,17.89,17.93,17.87,17.89,279500.0,15.4916,15.5262,15.4742,15.4916,279500.0
2006-04-06 11:30:00,17.89,17.9,17.85,17.86,144800.0,15.4916,15.5002,15.4569,15.4656,144800.0
2006-04-06 12:00:00,17.86,17.87,17.84,17.84,126600.0,15.4656,15.4742,15.4483,15.4483,126600.0
2006-04-06 12:30:00,17.85,17.85,17.82,17.83,268400.0,15.4569,15.4569,15.431,15.4396,268400.0
2006-04-06 13:00:00,17.84,17.84,17.81,17.81,148500.0,15.4483,15.4483,15.4223,15.4223,148500.0
2006-04-06 13:30:00,17.81,17.85,17.81,17.84,154800.0,15.4223,15.4569,15.4223,15.4483,154800.0
2006-04-06 14:00:00,17.84,17.84,17.8,17.8,210700.0,15.4483,15.4483,15.4136,15.4136,210700.0
2006-04-06 14:30:00,17.8,17.81,17.78,17.8,241200.0,15.4136,15.4223,15.3963,15.4136,241200.0
2006-04-06 15:00:00,17.79,17.8,17.77,17.77,213300.0,15.405,15.4136,15.3877,15.3877,213300.0
2006-04-06 15:30:00,17.77,17.78,17.69,17.7,788200.0,15.3877,15.3963,15.3184,15.327,788200.0
2006-04-07 09:30:00,17.8,17.85,17.79,17.8,243100.0,15.4136,15.4569,15.405,15.4136,243100.0
2006-04-07 10:00:00,17.8,17.81,17.76,17.78,127500.0,15.4136,15.4223,15.379,15.3963,127500.0
2006-04-07 10:30:00,17.78,17.8,17.73,17.73,336500.0,15.3963,15.4136,15.353,15.353,336500.0
2006-04-07 11:00:00,17.73,17.74,17.69,17.7,224100.0,15.353,15.3617,15.3184,15.327,224100.0
2006-04-07 11:30:00,17.69,17.71,17.65,17.65,314400.0,15.3184,15.3357,15.2837,15.2837,314400.0
2006-04-07 12:00:00,17.66,17.68,17.65,17.68,137600.0,15.2924,15.3097,15.2837,15.3097,137600.0
2006-04-07 12:30:00,17.67,17.72,17.67,17.72,169700.0,15.3011,15.3444,15.3011,15.3444,169700.0
2006-04-07 13:00:00,17.73,17.73,17.7,17.7,545000.0,15.353,15.353,15.327,15.327,545000.0
2006-04-07 13:30:00,17.69,17.71,17.65,17.67,142100.0,15.3184,15.3357,15.2837,15.3011,142100.0
2006-04-07 14:00:00,17.66,17.7,17.66,17.69,102500.0,15.2924,15.327,15.2924,15.3184,102500.0
2006-04-07 14:30:00,17.69,17.71,17.66,17.69,296400.0,15.3184,15.3357,15.2924,15.3184,296400.0
2006-04-07 15:00:00,17.69,17.69,17.63,17.63,242000.0,15.3184,15.3184,15.2664,15.2664,242000.0
2006-04-07 15:30:00,17.64,17.69,17.63,17.68,359500.0,15.2751,15.3184,15.2664,15.3097,359500.0
2006-04-10 09:30:00,17.65,17.69,17.55,17.55,361900.0,15.2837,15.3184,15.1971,15.1971,361900.0
2006-04-10 10:00:00,17.56,17.56,17.52,17.52,384100.0,15.2058,15.2058,15.1712,15.1712,384100.0
2006-04-10 10:30:00,17.52,17.54,17.52,17.53,117900.0,15.1712,15.1885,15.1712,15.1798,117900.0
2006-04-10 11:00:00,17.53,17.57,17.53,17.57,236800.0,15.1798,15.2145,15.1798,15.2145,236800.0
2006-04-10 11:30:00,17.56,17.57,17.56,17.57,151000.0,15.2058,15.2145,15.2058,15.2145,151000.0
2006-04-10 12:00:00,17.57,17.62,17.56,17.6,166000.0,15.2145,15.2578,15.2058,15.2404,166000.0
2006-04-10 12:30:00,17.61,17.62,17.6,17.61,101400.0,15.2491,15.2578,15.2404,15.2491,101400.0
2006-04-10 13:00:00,17.61,17.68,17.61,17.68,270000.0,15.2491,15.3097,15.2491,15.3097,270000.0
2006-04-10 13:30:00,17.67,17.68,17.64,17.66,129000.0,15.3011,15.3097,15.2751,15.2924,129000.0
2006-04-10 14:00:00,17.66,17.67,17.61,17.61,197300.0,15.2924,15.3011,15.2491,15.2491,197300.0
2006-04-10 14:30:00,17.61,17.62,17.52,17.52,460200.0,15.2491,15.2578,15.1712,15.1712,460200.0
2006-04-10 15:00:00,17.52,17.53,17.48,17.49,330600.0,15.1712,15.1798,15.1365,15.1452,330600.0
2006-04-10 15:30:00,17.48,17.5,17.46,17.5,358200.0,15.1365,15.1539,15.1192,15.1539,358200.0
2006-04-11 09:30:00,17.44,17.48,17.36,17.4,292400.0,15.1019,15.1365,15.0326,15.0673,292400.0
2006-04-11 10:00:00,17.4,17.41,17.24,17.27,211400.0,15.0673,15.0759,14.9287,14.9547,211400.0
2006-04-11 10:30:00,17.27,17.29,17.22,17.23,230200.0,14.9547,14.972,14.9114,14.92,230200.0
2006-04-11 11:00:00,17.23,17.24,17.16,17.21,352100.0,14.92,14.9287,14.8594,14.9027,352100.0
2006-04-11 11:30:00,17.21,17.3,17.21,17.3,632300.0,14.9027,14.9807,14.9027,14.9807,632300.0
2006-04-11 12:00:00,17.3,17.36,17.3,17.34,280400.0,14.9807,15.0326,14.9807,15.0153,280400.0
2006-04-11 12:30:00,17.34,17.34,17.26,17.3,387800.0,15.0153,15.0153,14.946,14.9807,387800.0
2006-04-11 13:00:00,17.3,17.35,17.3,17.34,125400.0,14.9807,15.024,14.9807,15.0153,125400.0
2006-04-11 13:30:00,17.33,17.33,17.28,17.3,226400.0,15.0066,15.0066,14.9633,14.9807,226400.0
2006-04-11 14:00:00,17.29,17.32,17.28,17.3,189800.0,14.972,14.998,14.9633,14.9807,189800.0
2006-04-11 14:30:00,17.3,17.33,17.29,17.3,219700.0,14.9807,15.0066,14.972,14.9807,219700.0
2006-04-11 15:00:00,17.3,17.3,17.28,17.29,316900.0,14.9807,14.9807,14.9633,14.972,316900.0
2006-04-11 15:30:00,17.29,17.29,17.25,17.26,409400.0,14.972,14.972,14.9374,14.946,409400.0
2006-04-12 09:30:00,17.23,17.33,17.23,17.27,208400.0,14.92,15.0066,14.92,14.9547,208400.0
2006-04-12 10:00:00,17.27,17.41,17.27,17.35,228300.0,14.9547,15.0759,14.9547,15.024,228300.0
2006-04-12 10:30:00,17.36,17.39,17.32,17.39,490100.0,15.0326,15.0586,14.998,15.0586,490100.0
2006-04-12 11:00:00,17.39,17.43,17.36,17.42,285900.0,15.0586,15.0932,15.0326,15.0846,285900.0
2006-04-12 11:30:00,17.42,17.48,17.41,17.45,182600.0,15.0846,15.1365,15.0759,15.1106,182600.0
2006-04-12 12:00:00,17.45,17.5,17.45,17.48,132500.0,15.1106,15.1539,15.1106,15.1365,132500.0
2006-04-12 12:30:00,17.49,17.55,17.48,17.52,95500.0,15.1452,15.1971,15.1365,15.1712,95500.0
2006-04-12 13:00:00,17.52,17.55,17.51,17.55,145300.0,15.1712,15.1971,15.1625,15.1971,145300.0
2006-04-12 13:30:00,17.55,17.6,17.54,17.57,190700.0,15.1971,15.2404,15.1885,15.2145,190700.0
2006-04-12 14:00:00,17.58,17.58,17.55,17.58,153200.0,15.2231,15.2231,15.1971,15.2231,153200.0
2006-04-12 14:30:00,17.57,17.58,17.55,17.55,109100.0,15.2145,15.2231,15.1971,15.1971,109100.0
2006-04-12 15:00:00,17.55,17.64,17.55,17.63,319400.0,15.1971,15.2751,15.1971,15.2664,319400.0
2006-04-12 15:30:00,17.63,17.63,17.52,17.52,462800.0,15.2664,15.2664,15.1712,15.1712,462800.0
2006-04-13 09:30:00,17.46,17.51,17.46,17.47,429500.0,15.1192,15.1625,15.1192,15.1279,429500.0
2006-04-13 10:00:00,17.47,17.55,17.47,17.52,403700.0,15.1279,15.1971,15.1279,15.1712,403700.0
2006-04-13 10:30:00,17.53,17.64,17.52,17.64,128100.0,15.1798,15.2751,15.1712,15.2751,128100.0
2006-04-13 11:00:00,17.64,17.69,17.63,17.68,115300.0,15.2751,15.3184,15.2664,15.3097,115300.0
2006-04-13 11:30:00,17.68,17.72,17.64,17.72,99900.0,15.3097,15.3444,15.2751,15.3444,99900.0
2006-04-13 12:00:00,17.71,17.75,17.71,17.74,162600.0,15.3357,15.3703,15.3357,15.3617,162600.0
2006-04-13 12:30:00,17.74,17.75,17.7,17.7,86100.0,15.3617,15.3703,15.327,15.327,86100.0
2006-04-13 13:00:00,17.7,17.7,17.64,17.65,100700.0,15.327,15.327,15.2751,15.2837,100700.0
2006-04-13 13:30:00,17.65,17.69,17.65,17.69,81500.0,15.2837,15.3184,15.2837,15.3184,81500.0
2006-04-13 14:00:00,17.69,17.69,17.66,17.66,100600.0,15.3184,15.3184,15.2924,15.2924,100600.0
2006-04-13 14:30:00,17.66,17.69,17.64,17.65,128200.0,15.2924,15.3184,15.2751,15.2837,128200.0
2006-04-13 15:00:00,17.65,17.71,17.65,17.7,235800.0,15.2837,15.3357,15.2837,15.327,235800.0
2006-04-13 15:30:00,17.7,17.71,17.66,17.66,240300.0,15.327,15.3357,15.2924,15.2924,240300.0
2006-04-17 09:30:00,17.6,17.62,17.5,17.53,414800.0,15.2404,15.2578,15.1539,15.1798,414800.0
2006-04-17 10:00:00,17.53,17.53,17.45,17.45,460800.0,15.1798,15.1798,15.1106,15.1106,460800.0
2006-04-17 10:30:00,17.45,17.46,17.35,17.35,210300.0,15.1106,15.1192,15.024,15.024,210300.0
2006-04-17 11:00:00,17.35,17.35,17.19,17.21,348300.0,15.024,15.024,14.8854,14.9027,348300.0
2006-04-17 11:30:00,17.21,17.23,17.17,17.18,221000.0,14.9027,14.92,14.8681,14.8768,221000.0
2006-04-17 12:00:00,17.19,17.19,17.03,17.04,390100.0,14.8854,14.8854,14.7469,14.7555,390100.0
2006-04-17 12:30:00,17.03,17.04,16.94,16.99,350200.0,14.7469,14.7555,14.6689,14.7122,350200.0
2006-04-17 13:00:00,17.0,17.0,16.95,16.97,183400.0,14.7209,14.7209,14.6776,14.6949,183400.0
2006-04-17 13:30:00,16.98,16.98,16.85,16.88,226300.0,14.7036,14.7036,14.591,14.617,226300.0
2006-04-17 14:00:00,16.87,16.88,16.65,16.66,474700.0,14.6083,14.617,14.4178,14.4265,474700.0
2006-04-17 14:30:00,16.66,16.67,16.55,16.67,557300.0,14.4265,14.4351,14.3312,14.4351,557300.0
2006-04-17 15:00:00,16.66,16.89,16.66,16.89,575800.0,14.4265,14.6256,14.4265,14.6256,575800.0
2006-04-17 15:30:00,16.89,16.99,16.88,16.95,649900.0,14.6256,14.7122,14.617,14.6776,649900.0
2006-04-18 09:30:00,16.47,17.17,16.47,17.16,405600.0,14.2619,14.8681,14.2619,14.8594,405600.0
2006-04-18 10:00:00,17.17,17.25,17.12,17.22,343300.0,14.8681,14.9374,14.8248,14.9114,343300.0
2006-04-18 10:30:00,17.22,17.3,17.15,17.16,645100.0,14.9114,14.9807,14.8508,14.8594,645100.0
2006-04-18 11:00:00,17.16,17.29,17.15,17.27,309600.0,14.8594,14.972,14.8508,14.9547,309600.0
2006-04-18 11:30:00,17.27,17.39,17.25,17.37,455000.0,14.9547,15.0586,14.9374,15.0413,455000.0
2006-04-18 12:00:00,17.38,17.52,17.38,17.49,450900.0,15.0499,15.1712,15.0499,15.1452,450900.0
2006-04-18 12:30:00,17.49,17.6,17.49,17.6,330500.0,15.1452,15.2404,15.1452,15.2404,330500.0
2006-04-18 13:00:00,17.6,17.68,17.59,17.67,598500.0,15.2404,15.3097,15.2318,15.3011,598500.0
2006-04-18 13:30:00,17.67,17.69,17.5,17.58,595000.0,15.3011,15.3184,15.1539,15.2231,595000.0
2006-04-18 14:00:00,17.57,17.75,17.57,17.64,585700.0,15.2145,15.3703,15.2145,15.2751,585700.0
2006-04-18 14:30:00,17.63,17.64,17.53,17.63,438500.0,15.2664,15.2751,15.1798,15.2664,438500.0
2006-04-18 15:00:00,17.62,17.71,17.62,17.63,483500.0,15.2578,15.3357,15.2578,15.2664,483500.0
2006-04-18 15:30:00,17.64,17.64,17.45,17.49,782500.0,15.2751,15.2751,15.1106,15.1452,782500.0
2006-04-19 09:30:00,17.4,17.45,17.25,17.29,485500.0,15.0673,15.1106,14.9374,14.972,485500.0
2006-04-19 10:00:00,17.25,17.29,17.21,17.22,361900.0,14.9374,14.972,14.9027,14.9114,361900.0
2006-04-19 10:30:00,17.23,17.34,17.21,17.29,448400.0,14.92,15.0153,14.9027,14.972,448400.0
2006-04-19 11:00:00,17.29,17.38,17.21,17.35,564400.0,14.972,15.0499,14.9027,15.024,564400.0
2006-04-19 11:30:00,17.34,17.58,17.33,17.56,508900.0,15.0153,15.2231,15.0066,15.2058,508900.0
2006-04-19 12:00:00,17.56,17.56,17.46,17.5,293900.0,15.2058,15.2058,15.1192,15.1539,293900.0
2006-04-19 12:30:00,17.51,17.53,17.4,17.41,280100.0,15.1625,15.1798,15.0673,15.0759,280100.0
2006-04-19 13:00:00,17.4,17.4,17.23,17.23,238500.0,15.0673,15.0673,14.92,14.92,238500.0
2006-04-19 13:30:00,17.23,17.25,17.2,17.25,359400.0,14.92,14.9374,14.8941,14.9374,359400.0
2006-04-19 14:00:00,17.25,17.32,17.24,17.27,404700.0,14.9374,14.998,14.9287,14.9547,404700.0
2006-04-19 14:30:00,17.27,17.28,17.2,17.21,253300.0,14.9547,14.9633,14.8941,14.9027,253300.0
2006-04-19 15:00:00,17.22,17.37,17.21,17.36,436000.0,14.9114,15.0413,14.9027,15.0326,436000.0
2006-04-19 15:30:00,17.36,17.37,17.32,17.35,462700.0,15.0326,15.0413,14.998,15.024,462700.0
2006-04-20 09:30:00,17.34,17.4,16.87,16.9,514400.0,15.0153,15.0673,14.6083,14.6343,514400.0
2006-04-20 10:00:00,16.91,17.21,16.88,17.18,224400.0,14.6429,14.9027,14.617,14.8768,224400.0
2006-04-20 10:30:00,17.2,17.2,16.86,16.88,651200.0,14.8941,14.8941,14.5997,14.617,651200.0
2006-04-20 11:00:00,16.89,16.93,16.8,16.9,439300.0,14.6256,14.6603,14.5477,14.6343,439300.0
2006-04-20 11:30:00,16.91,16.97,16.8,16.84,882400.0,14.6429,14.6949,14.5477,14.5823,882400.0
2006-04-20 12:00:00,16.85,16.85,16.61,16.68,290100.0,14.591,14.591,14.3832,14.4438,290100.0
2006-04-20 12:30:00,16.69,16.79,16.68,16.74,282700.0,14.4524,14.539,14.4438,14.4957,282700.0
2006-04-20 13:00:00,16.74,16.75,16.69,16.69,184400.0,14.4957,14.5044,14.4524,14.4524,184400.0
2006-04-20 13:30:00,16.68,16.71,16.63,16.67,434400.0,14.4438,14.4698,14.4005,14.4351,434400.0
2006-04-20 14:00:00,16.67,16.69,16.6,16.64,254300.0,14.4351,14.4524,14.3745,14.4091,254300.0
2006-04-20 14:30:00,16.64,16.68,16.62,16.63,378400.0,14.4091,14.4438,14.3918,14.4005,378400.0
2006-04-20 15:00:00,16.63,16.64,16.52,16.52,515900.0,14.4005,14.4091,14.3052,14.3052,515900.0
2006-04-20 15:30:00,16.53,16.53,16.46,16.5,1129900.0,14.3139,14.3139,14.2533,14.2879,1129900.0
2006-04-21 09:30:00,16.51,16.58,16.45,16.5,1275300.0,14.2966,14.3572,14.2446,14.2879,1275300.0
2006-04-21 10:00:00,16.5,16.53,16.45,16.48,1050800.0,14.2879,14.3139,14.2446,14.2706,1050800.0
2006-04-21 10:30:00,16.48,16.49,16.42,16.45,187900.0,14.2706,14.2793,14.2186,14.2446,187900.0
2006-04-21 11:00:00,16.45,16.46,16.43,16.46,322400.0,14.2446,14.2533,14.2273,14.2533,322400.0
2006-04-21 11:30:00,16.46,16.49,16.43,16.43,389300.0,14.2533,14.2793,14.2273,14.2273,389300.0
2006-04-21 12:00:00,16.44,16.45,16.32,16.33,264800.0,14.236,14.2446,14.132,14.1407,264800.0
2006-04-21 12:30:00,16.33,16.36,16.3,16.35,158600.0,14.1407,14.1667,14.1147,14.158,158600.0
2006-04-21 13:00:00,16.36,16.37,16.34,16.37,240300.0,14.1667,14.1753,14.1494,14.1753,240300.0
2006-04-21 13:30:00,16.37,16.37,16.3,16.3,257500.0,14.1753,14.1753,14.1147,14.1147,257500.0
2006-04-21 14:00:00,16.31,16.31,16.19,16.2,416300.0,14.1234,14.1234,14.0195,14.0281,416300.0
2006-04-21 14:30:00,16.19,16.24,16.11,16.12,665900.0,14.0195,14.0628,13.9502,13.9589,665900.0
2006-04-21 15:00:00,16.12,16.12,15.9,15.96,934700.0,13.9589,13.9589,13.7684,13.8203,934700.0
2006-04-21 15:30:00,15.96,16.04,15.95,15.99,1314700.0,13.8203,13.8896,13.8117,13.8463,1314700.0
2006-04-24 09:30:00,16.0,16.15,15.95,16.15,827000.0,13.8549,13.9848,13.8117,13.9848,827000.0
2006-04-24 10:00:00,16.15,16.27,16.15,16.24,525100.0,13.9848,14.0888,13.9848,14.0628,525100.0
2006-04-24 10:30:00,16.23,16.27,16.19,16.24,628500.0,14.0541,14.0888,14.0195,14.0628,628500.0
2006-04-24 11:00:00,16.24,16.54,16.24,16.52,650400.0,14.0628,14.3226,14.0628,14.3052,650400.0
2006-04-24 11:30:00,16.52,16.61,16.48,16.49,421300.0,14.3052,14.3832,14.2706,14.2793,421300.0
2006-04-24 12:00:00,16.49,16.54,16.43,16.49,253100.0,14.2793,14.3226,14.2273,14.2793,253100.0
2006-04-24 12:30:00,16.49,16.49,16.4,16.42,169000.0,14.2793,14.2793,14.2013,14.2186,169000.0
2006-04-24 13:00:00,16.42,16.42,16.32,16.35,162600.0,14.2186,14.2186,14.132,14.158,162600.0
2006-04-24 13:30:00,16.34,16.49,16.34,16.44,218800.0,14.1494,14.2793,14.1494,14.236,218800.0
2006-04-24 14:00:00,16.44,16.48,16.43,16.43,204800.0,14.236,14.2706,14.2273,14.2273,204800.0
2006-04-24 14:30:00,16.43,16.46,16.37,16.46,575000.0,14.2273,14.2533,14.1753,14.2533,575000.0
2006-04-24 15:00:00,16.46,16.6,16.45,16.58,449400.0,14.2533,14.3745,14.2446,14.3572,449400.0
2006-04-24 15:30:00,16.58,16.63,16.55,16.58,751000.0,14.3572,14.4005,14.3312,14.3572,751000.0
2006-04-25 09:30:00,16.55,16.56,16.35,16.35,385200.0,14.3312,14.3399,14.158,14.158,385200.0
2006-04-25 10:00:00,16.36,16.4,16.31,16.37,685600.0,14.1667,14.2013,14.1234,14.1753,685600.0
2006-04-25 10:30:00,16.38,16.47,16.38,16.47,683100.0,14.184,14.2619,14.184,14.2619,683100.0
2006-04-25 11:00:00,16.47,16.51,16.42,16.48,647000.0,14.2619,14.2966,14.2186,14.2706,647000.0
2006-04-25 11:30:00,16.47,16.52,16.46,16.48,450200.0,14.2619,14.3052,14.2533,14.2706,450200.0
2006-04-25 12:00:00,16.49,16.49,16.46,16.49,272700.0,14.2793,14.2793,14.2533,14.2793,272700.0
2006-04-25 12:30:00,16.49,16.5,16.4,16.41,306600.0,14.2793,14.2879,14.2013,14.21,306600.0
2006-04-25 13:00:00,16.41,16.42,16.35,16.37,373100.0,14.21,14.2186,14.158,14.1753,373100.0
2006-04-25 13:30:00,16.37,16.44,16.36,16.41,134900.0,14.1753,14.236,14.1667,14.21,134900.0
2006-04-25 14:00:00,16.41,16.42,16.35,16.37,293300.0,14.21,14.2186,14.158,14.1753,293300.0
2006-04-25 14:30:00,16.36,16.37,16.25,16.26,212200.0,14.1667,14.1753,14.0714,14.0801,212200.0
2006-04-25 15:00:00,16.25,16.27,16.23,16.23,501100.0,14.0714,14.0888,14.0541,14.0541,501100.0
2006-04-25 15:30:00,16.21,16.3,16.2,16.26,648000.0,14.0368,14.1147,14.0281,14.0801,648000.0
2006-04-26 09:30:00,16.3,16.36,16.27,16.31,340800.0,14.1147,14.1667,14.0888,14.1234,340800.0
2006-04-26 10:00:00,16.31,16.32,16.2,16.3,331800.0,14.1234,14.132,14.0281,14.1147,331800.0
2006-04-26 10:30:00,16.3,16.31,16.24,16.25,276800.0,14.1147,14.1234,14.0628,14.0714,276800.0
2006-04-26 11:00:00,16.25,16.29,16.22,16.22,269500.0,14.0714,14.1061,14.0455,14.0455,269500.0
2006-04-26 11:30:00,16.22,16.27,16.22,16.26,224600.0,14.0455,14.0888,14.0455,14.0801,224600.0
2006-04-26 12:00:00,16.26,16.27,16.23,16.25,439000.0,14.0801,14.0888,14.0541,14.0714,439000.0
2006-04-26 12:30:00,16.27,16.28,16.25,16.27,54000.0,14.0888,14.0974,14.0714,14.0888,54000.0
2006-04-26 13:00:00,16.27,16.27,16.23,16.26,225600.0,14.0888,14.0888,14.0541,14.0801,225600.0
2006-04-26 13:30:00,16.26,16.26,16.23,16.24,47400.0,14.0801,14.0801,14.0541,14.0628,47400.0
2006-04-26 14:00:00,16.25,16.25,16.2,16.2,310600.0,14.0714,14.0714,14.0281,14.0281,310600.0
2006-04-26 14:30:00,16.2,16.21,16.15,16.15,249000.0,14.0281,14.0368,13.9848,13.9848,249000.0
2006-04-26 15:00:00,16.16,16.17,16.11,16.14,299800.0,13.9935,14.0022,13.9502,13.9762,299800.0
2006-04-26 15:30:00,16.14,16.23,16.14,16.2,881900.0,13.9762,14.0541,13.9762,14.0281,881900.0
2006-04-27 09:30:00,16.17,16.24,16.13,16.21,483500.0,14.0022,14.0628,13.9675,14.0368,483500.0
2006-04-27 10:00:00,16.21,16.25,16.15,16.18,403000.0,14.0368,14.0714,13.9848,14.0108,403000.0
2006-04-27 10:30:00,16.18,16.23,16.17,16.17,239000.0,14.0108,14.0541,14.0022,14.0022,239000.0
2006-04-27 11:00:00,16.17,16.2,16.16,16.18,872200.0,14.0022,14.0281,13.9935,14.0108,872200.0
2006-04-27 11:30:00,16.17,16.36,16.15,16.33,365400.0,14.0022,14.1667,13.9848,14.1407,365400.0
2006-04-27 12:00:00,16.34,16.38,16.31,16.35,297000.0,14.1494,14.184,14.1234,14.158,297000.0
2006-04-27 12:30:00,16.37,16.44,16.36,16.4,508500.0,14.1753,14.236,14.1667,14.2013,508500.0
2006-04-27 13:00:00,16.41,16.42,16.34,16.35,212100.0,14.21,14.2186,14.1494,14.158,212100.0
2006-04-27 13:30:00,16.35,16.38,16.31,16.37,180900.0,14.158,14.184,14.1234,14.1753,180900.0
2006-04-27 14:00:00,16.38,16.41,16.36,16.4,188700.0,14.184,14.21,14.1667,14.2013,188700.0
2006-04-27 14:30:00,16.4,16.51,16.4,16.5,299300.0,14.2013,14.2966,14.2013,14.2879,299300.0
2006-04-27 15:00:00,16.5,16.55,16.48,16.53,306200.0,14.2879,14.3312,14.2706,14.3139,306200.0
2006-04-27 15:30:00,16.53,16.53,16.41,16.43,537100.0,14.3139,14.3139,14.21,14.2273,537100.0
2006-04-28 09:30:00,16.44,16.45,16.28,16.34,270600.0,14.236,14.2446,14.0974,14.1494,270600.0
2006-04-28 10:00:00,16.34,16.37,16.28,16.28,185800.0,14.1494,14.1753,14.0974,14.0974,185800.0
2006-04-28 10:30:00,16.28,16.31,16.22,16.22,204100.0,14.0974,14.1234,14.0455,14.0455,204100.0
2006-04-28 11:00:00,16.22,16.23,16.19,16.2,195700.0,14.0455,14.0541,14.0195,14.0281,195700.0
2006-04-28 11:30:00,16.2,16.22,16.16,16.18,456000.0,14.0281,14.0455,13.9935,14.0108,456000.0
2006-04-28 12:00:00,16.19,16.21,16.18,16.18,157400.0,14.0195,14.0368,14.0108,14.0108,157400.0
2006-04-28 12:30:00,16.18,16.18,16.1,16.11,247600.0,14.0108,14.0108,13.9415,13.9502,247600.0
2006-04-28 13:00:00,16.11,16.12,16.08,16.08,234300.0,13.9502,13.9589,13.9242,13.9242,234300.0
2006-04-28 13:30:00,16.08,16.11,16.07,16.11,168900.0,13.9242,13.9502,13.9156,13.9502,168900.0
2006-04-28 14:00:00,16.11,16.16,16.1,16.14,166700.0,13.9502,13.9935,13.9415,13.9762,166700.0
2006-04-28 14:30:00,16.14,16.18,16.11,16.11,150900.0,13.9762,14.0108,13.9502,13.9502,150900.0
2006-04-28 15:00:00,16.12,16.14,16.1,16.12,197700.0,13.9589,13.9762,13.9415,13.9589,197700.0
2006-04-28 15:30:00,16.11,16.24,16.09,16.22,514300.0,13.9502,14.0628,13.9329,14.0455,514300.0
2006-05-01 09:30:00,16.26,16.27,16.05,16.15,343600.0,14.0801,14.0888,13.8982,13.9848,343600.0
2006-05-01 10:00:00,16.14,16.26,16.12,16.19,250700.0,13.9762,14.0801,13.9589,14.0195,250700.0
2006-05-01 10:30:00,16.2,16.26,16.16,16.26,242500.0,14.0281,14.0801,13.9935,14.0801,242500.0
2006-05-01 11:00:00,16.27,16.29,16.19,16.23,190900.0,14.0888,14.1061,14.0195,14.0541,190900.0
2006-05-01 11:30:00,16.23,16.26,16.21,16.25,204300.0,14.0541,14.0801,14.0368,14.0714,204300.0
2006-05-01 12:00:00,16.25,16.36,16.25,16.34,210300.0,14.0714,14.1667,14.0714,14.1494,210300.0
2006-05-01 12:30:00,16.34,16.35,16.29,16.32,263600.0,14.1494,14.158,14.1061,14.132,263600.0
2006-05-01 13:00:00,16.32,16.34,16.3,16.34,211800.0,14.132,14.1494,14.1147,14.1494,211800.0
2006-05-01 13:30:00,16.34,16.4,16.33,16.37,276800.0,14.1494,14.2013,14.1407,14.1753,276800.0
2006-05-01 14:00:00,16.38,16.4,16.33,16.4,265800.0,14.184,14.2013,14.1407,14.2013,265800.0
2006-05-01 14:30:00,16.4,16.46,16.36,16.45,346400.0,14.2013,14.2533,14.1667,14.2446,346400.0
2006-05-01 15:00:00,16.45,16.45,16.35,16.4,376800.0,14.2446,14.2446,14.158,14.2013,376800.0
2006-05-01 15:30:00,16.4,16.42,16.32,16.4,877200.0,14.2013,14.2186,14.132,14.2013,877200.0
2006-05-02 09:30:00,16.59,16.71,16.45,16.53,676200.0,14.3659,14.4698,14.2446,14.3139,676200.0
2006-05-02 10:00:00,16.53,16.57,16.45,16.5,649300.0,14.3139,14.3485,14.2446,14.2879,649300.0
2006-05-02 10:30:00,16.49,16.57,16.48,16.56,211700.0,14.2793,14.3485,14.2706,14.3399,211700.0
2006-05-02 11:00:00,16.56,16.58,16.49,16.49,276400.0,14.3399,14.3572,14.2793,14.2793,276400.0
2006-05-02 11:30:00,16.49,16.5,16.45,16.45,207200.0,14.2793,14.2879,14.2446,14.2446,207200.0
2006-05-02 12:00:00,16.46,16.52,16.42,16.49,320300.0,14.2533,14.3052,14.2186,14.2793,320300.0
2006-05-02 12:30:00,16.48,16.52,16.41,16.41,182100.0,14.2706,14.3052,14.21,14.21,182100.0
2006-05-02 13:00:00,16.42,16.42,16.36,16.37,266400.0,14.2186,14.2186,14.1667,14.1753,266400.0
2006-05-02 13:30:00,16.38,16.46,16.37,16.43,233700.0,14.184,14.2533,14.1753,14.2273,233700.0
2006-05-02 14:00:00,16.43,16.43,16.38,16.38,168000.0,14.2273,14.2273,14.184,14.184,168000.0
2006-05-02 14:30:00,16.38,16.39,16.34,16.34,172900.0,14.184,14.1927,14.1494,14.1494,172900.0
2006-05-02 15:00:00,16.35,16.41,16.34,16.4,198500.0,14.158,14.21,14.1494,14.2013,198500.0
2006-05-02 15:30:00,16.39,16.4,16.36,16.4,403000.0,14.1927,14.2013,14.1667,14.2013,403000.0
2006-05-03 09:30:00,16.45,16.54,16.4,16.45,186600.0,14.2446,14.3226,14.2013,14.2446,186600.0
2006-05-03 10:00:00,16.45,16.5,16.44,16.47,123400.0,14.2446,14.2879,14.236,14.2619,123400.0
2006-05-03 10:30:00,16.48,16.51,16.45,16.48,263500.0,14.2706,14.2966,14.2446,14.2706,263500.0
2006-05-03 11:00:00,16.48,16.53,16.48,16.49,261600.0,14.2706,14.3139,14.2706,14.2793,261600.0
2006-05-03 11:30:00,16.49,16.51,16.47,16.49,184800.0,14.2793,14.2966,14.2619,14.2793,184800.0
2006-05-03 12:00:00,16.49,16.52,16.48,16.51,169600.0,14.2793,14.3052,14.2706,14.2966,169600.0
2006-05-03 12:30:00,16.52,16.52,16.49,16.49,83800.0,14.3052,14.3052,14.2793,14.2793,83800.0
2006-05-03 13:00:00,16.49,16.5,16.49,16.49,109300.0,14.2793,14.2879,14.2793,14.2793,109300.0
2006-05-03 13:30:00,16.5,16.52,16.49,16.49,211300.0,14.2879,14.3052,14.2793,14.2793,211300.0
2006-05-03 14:00:00,16.5,16.5,16.43,16.45,130100.0,14.2879,14.2879,14.2273,14.2446,130100.0
2006-05-03 14:30:00,16.45,16.49,16.44,16.47,127700.0,14.2446,14.2793,14.236,14.2619,127700.0
2006-05-03 15:00:00,16.47,16.48,16.44,16.45,183500.0,14.2619,14.2706,14.236,14.2446,183500.0
2006-05-03 15:30:00,16.44,16.52,16.44,16.51,364300.0,14.236,14.3052,14.236,14.2966,364300.0
2006-05-04 09:30:00,16.58,16.74,16.57,16.69,167400.0,14.3572,14.4957,14.3485,14.4524,167400.0
2006-05-04 10:00:00,16.7,16.73,16.63,16.66,206400.0,14.4611,14.4871,14.4005,14.4265,206400.0
2006-05-04 10:30:00,16.66,16.68,16.6,16.67,141000.0,14.4265,14.4438,14.3745,14.4351,141000.0
2006-05-04 11:00:00,16.67,16.72,16.67,16.71,121900.0,14.4351,14.4784,14.4351,14.4698,121900.0
2006-05-04 11:30:00,16.71,16.73,16.67,16.72,161300.0,14.4698,14.4871,14.4351,14.4784,161300.0
2006-05-04 12:00:00,16.73,16.85,16.73,16.84,284900.0,14.4871,14.591,14.4871,14.5823,284900.0
2006-05-04 12:30:00,16.84,16.89,16.79,16.87,192400.0,14.5823,14.6256,14.539,14.6083,192400.0
2006-05-04 13:00:00,16.87,16.88,16.8,16.85,113100.0,14.6083,14.617,14.5477,14.591,113100.0
2006-05-04 13:30:00,16.85,16.92,16.84,16.91,316500.0,14.591,14.6516,14.5823,14.6429,316500.0
2006-05-04 14:00:00,16.91,16.92,16.82,16.9,309000.0,14.6429,14.6516,14.565,14.6343,309000.0
2006-05-04 14:30:00,16.9,16.91,16.81,16.82,186400.0,14.6343,14.6429,14.5564,14.565,186400.0
2006-05-04 15:00:00,16.83,16.83,16.79,16.8,137300.0,14.5737,14.5737,14.539,14.5477,137300.0
2006-05-04 15:30:00,16.8,16.86,16.76,16.84,477900.0,14.5477,14.5997,14.5131,14.5823,477900.0
2006-05-05 09:30:00,16.9,16.9,16.73,16.81,176200.0,14.6343,14.6343,14.4871,14.5564,176200.0
2006-05-05 10:00:00,16.81,16.82,16.74,16.74,362200.0,14.5564,14.565,14.4957,14.4957,362200.0
2006-05-05 10:30:00,16.76,16.78,16.72,16.75,358600.0,14.5131,14.5304,14.4784,14.5044,358600.0
2006-05-05 11:00:00,16.74,16.75,16.66,16.69,398900.0,14.4957,14.5044,14.4265,14.4524,398900.0
2006-05-05 11:30:00,16.69,16.73,16.66,16.67,309300.0,14.4524,14.4871,14.4265,14.4351,309300.0
2006-05-05 12:00:00,16.67,16.7,16.64,16.67,159100.0,14.4351,14.4611,14.4091,14.4351,159100.0
2006-05-05 12:30:00,16.67,16.67,16.58,16.6,135800.0,14.4351,14.4351,14.3572,14.3745,135800.0
2006-05-05 13:00:00,16.6,16.6,16.53,16.54,245400.0,14.3745,14.3745,14.3139,14.3226,245400.0
2006-05-05 13:30:00,16.54,16.56,16.5,16.54,220200.0,14.3226,14.3399,14.2879,14.3226,220200.0
2006-05-05 14:00:00,16.54,16.55,16.5,16.52,223700.0,14.3226,14.3312,14.2879,14.3052,223700.0
2006-05-05 14:30:00,16.52,16.56,16.5,16.54,157200.0,14.3052,14.3399,14.2879,14.3226,157200.0
2006-05-05 15:00:00,16.54,16.58,16.53,16.54,160500.0,14.3226,14.3572,14.3139,14.3226,160500.0
2006-05-05 15:30:00,16.54,16.63,16.54,16.62,416400.0,14.3226,14.4005,14.3226,14.3918,416400.0
2006-05-08 09:30:00,16.74,16.81,16.71,16.79,241700.0,14.4957,14.5564,14.4698,14.539,241700.0
2006-05-08 10:00:00,16.8,16.8,16.75,16.79,133600.0,14.5477,14.5477,14.5044,14.539,133600.0
2006-05-08 10:30:00,16.79,16.8,16.7,16.72,183000.0,14.539,14.5477,14.4611,14.4784,183000.0
2006-05-08 11:00:00,16.71,16.75,16.7,16.73,157700.0,14.4698,14.5044,14.4611,14.4871,157700.0
2006-05-08 11:30:00,16.72,16.74,16.69,16.73,178800.0,14.4784,14.4957,14.4524,14.4871,178800.0
2006-05-08 12:00:00,16.73,16.74,16.64,16.64,210600.0,14.4871,14.4957,14.4091,14.4091,210600.0
2006-05-08 12:30:00,16.65,16.67,16.57,16.57,275800.0,14.4178,14.4351,14.3485,14.3485,275800.0
2006-05-08 13:00:00,16.57,16.58,16.52,16.52,128800.0,14.3485,14.3572,14.3052,14.3052,128800.0
2006-05-08 13:30:00,16.52,16.53,16.47,16.48,144300.0,14.3052,14.3139,14.2619,14.2706,144300.0
2006-05-08 14:00:00,16.48,16.49,16.37,16.38,282100.0,14.2706,14.2793,14.1753,14.184,282100.0
2006-05-08 14:30:00,16.38,16.43,16.37,16.41,193200.0,14.184,14.2273,14.1753,14.21,193200.0
2006-05-08 15:00:00,16.42,16.44,16.35,16.36,250400.0,14.2186,14.236,14.158,14.1667,250400.0
2006-05-08 15:30:00,16.36,16.4,16.33,16.36,385300.0,14.1667,14.2013,14.1407,14.1667,385300.0
2006-05-09 09:30:00,16.38,16.54,16.36,16.53,209800.0,14.184,14.3226,14.1667,14.3139,209800.0
2006-05-09 10:00:00,16.54,16.61,16.53,16.61,229600.0,14.3226,14.3832,14.3139,14.3832,229600.0
2006-05-09 10:30:00,16.61,16.61,16.54,16.57,164800.0,14.3832,14.3832,14.3226,14.3485,164800.0
2006-05-09 11:00:00,16.57,16.57,16.46,16.48,192000.0,14.3485,14.3485,14.2533,14.2706,192000.0
2006-05-09 11:30:00,16.48,16.51,16.46,16.47,82300.0,14.2706,14.2966,14.2533,14.2619,82300.0
2006-05-09 12:00:00,16.47,16.51,16.45,16.5,134100.0,14.2619,14.2966,14.2446,14.2879,134100.0
2006-05-09 12:30:00,16.51,16.53,16.48,16.48,88500.0,14.2966,14.3139,14.2706,14.2706,88500.0
2006-05-09 13:00:00,16.49,16.49,16.47,16.48,72500.0,14.2793,14.2793,14.2619,14.2706,72500.0
2006-05-09 13:30:00,16.49,16.49,16.45,16.46,77200.0,14.2793,14.2793,14.2446,14.2533,77200.0
2006-05-09 14:00:00,16.45,16.51,16.45,16.5,152800.0,14.2446,14.2966,14.2446,14.2879,152800.0
2006-05-09 14:30:00,16.49,16.54,16.49,16.53,181200.0,14.2793,14.3226,14.2793,14.3139,181200.0
2006-05-09 15:00:00,16.53,16.59,16.53,16.55,194600.0,14.3139,14.3659,14.3139,14.3312,194600.0
2006-05-09 15:30:00,16.54,16.6,16.52,16.55,289900.0,14.3226,14.3745,14.3052,14.3312,289900.0
2006-05-10 09:30:00,16.37,16.48,16.35,16.42,340500.0,14.1753,14.2706,14.158,14.2186,340500.0
2006-05-10 10:00:00,16.42,16.46,16.39,16.39,189000.0,14.2186,14.2533,14.1927,14.1927,189000.0
2006-05-10 10:30:00,16.38,16.48,16.38,16.41,162000.0,14.184,14.2706,14.184,14.21,162000.0
2006-05-10 11:00:00,16.41,16.41,16.39,16.4,181800.0,14.21,14.21,14.1927,14.2013,181800.0
2006-05-10 11:30:00,16.4,16.42,16.39,16.4,134700.0,14.2013,14.2186,14.1927,14.2013,134700.0
2006-05-10 12:00:00,16.39,16.42,16.39,16.4,156500.0,14.1927,14.2186,14.1927,14.2013,156500.0
2006-05-10 12:30:00,16.4,16.41,16.39,16.39,82500.0,14.2013,14.21,14.1927,14.1927,82500.0
2006-05-10 13:00:00,16.39,16.4,16.37,16.38,181000.0,14.1927,14.2013,14.1753,14.184,181000.0
2006-05-10 13:30:00,16.37,16.39,16.36,16.38,72900.0,14.1753,14.1927,14.1667,14.184,72900.0
2006-05-10 14:00:00,16.38,16.41,16.35,16.36,152000.0,14.184,14.21,14.158,14.1667,152000.0
2006-05-10 14:30:00,16.36,16.42,16.35,16.39,118800.0,14.1667,14.2186,14.158,14.1927,118800.0
2006-05-10 15:00:00,16.39,16.43,16.38,16.4,138100.0,14.1927,14.2273,14.184,14.2013,138100.0
2006-05-10 15:30:00,16.4,16.43,16.39,16.43,227500.0,14.2013,14.2273,14.1927,14.2273,227500.0
2006-05-11 09:30:00,16.44,16.44,16.25,16.29,246000.0,14.236,14.236,14.0714,14.1061,246000.0
2006-05-11 10:00:00,16.28,16.38,16.26,16.36,164800.0,14.0974,14.184,14.0801,14.1667,164800.0
2006-05-11 10:30:00,16.36,16.39,16.35,16.36,103400.0,14.1667,14.1927,14.158,14.1667,103400.0
2006-05-11 11:00:00,16.36,16.37,16.3,16.31,131900.0,14.1667,14.1753,14.1147,14.1234,131900.0
2006-05-11 11:30:00,16.31,16.34,16.3,16.34,112400.0,14.1234,14.1494,14.1147,14.1494,112400.0
2006-05-11 12:00:00,16.34,16.36,16.33,16.35,109400.0,14.1494,14.1667,14.1407,14.158,109400.0
2006-05-11 12:30:00,16.35,16.37,16.34,16.36,105600.0,14.158,14.1753,14.1494,14.1667,105600.0
2006-05-11 13:00:00,16.36,16.41,16.34,16.35,169600.0,14.1667,14.21,14.1494,14.158,169600.0
2006-05-11 13:30:00,16.34,16.37,16.34,16.36,139300.0,14.1494,14.1753,14.1494,14.1667,139300.0
2006-05-11 14:00:00,16.37,16.37,16.36,16.36,115000.0,14.1753,14.1753,14.1667,14.1667,115000.0
2006-05-11 14:30:00,16.37,16.39,16.36,16.36,199700.0,14.1753,14.1927,14.1667,14.1667,199700.0
2006-05-11 15:00:00,16.37,16.37,16.22,16.24,411400.0,14.1753,14.1753,14.0455,14.0628,411400.0
2006-05-11 15:30:00,16.23,16.24,16.17,16.21,385000.0,14.0541,14.0628,14.0022,14.0368,385000.0
2006-05-12 09:30:00,16.16,16.35,16.09,16.33,293700.0,13.9935,14.158,13.9329,14.1407,293700.0
2006-05-12 10:00:00,16.33,16.36,16.28,16.28,251300.0,14.1407,14.1667,14.0974,14.0974,251300.0
2006-05-12 10:30:00,16.3,16.3,16.24,16.29,759200.0,14.1147,14.1147,14.0628,14.1061,759200.0
2006-05-12 11:00:00,16.29,16.3,16.23,16.26,258500.0,14.1061,14.1147,14.0541,14.0801,258500.0
2006-05-12 11:30:00,16.25,16.27,16.23,16.23,230500.0,14.0714,14.0888,14.0541,14.0541,230500.0
2006-05-12 12:00:00,16.24,16.28,16.23,16.24,324300.0,14.0628,14.0974,14.0541,14.0628,324300.0
2006-05-12 12:30:00,16.24,16.28,16.18,16.24,128200.0,14.0628,14.0974,14.0108,14.0628,128200.0
2006-05-12 13:00:00,16.25,16.28,16.21,16.25,168300.0,14.0714,14.0974,14.0368,14.0714,168300.0
2006-05-12 13:30:00,16.26,16.26,16.25,16.25,59000.0,14.0801,14.0801,14.0714,14.0714,59000.0
2006-05-12 14:00:00,16.25,16.27,16.22,16.25,92700.0,14.0714,14.0888,14.0455,14.0714,92700.0
2006-05-12 14:30:00,16.25,16.25,16.22,16.22,41700.0,14.0714,14.0714,14.0455,14.0455,41700.0
2006-05-12 15:00:00,16.22,16.23,16.15,16.15,156900.0,14.0455,14.0541,13.9848,13.9848,156900.0
2006-05-12 15:30:00,16.15,16.16,16.05,16.05,262600.0,13.9848,13.9935,13.8982,13.8982,262600.0
2006-05-15 09:30:00,16.15,16.25,16.09,16.18,281000.0,13.9848,14.0714,13.9329,14.0108,281000.0
2006-05-15 10:00:00,16.16,16.2,16.12,16.12,252900.0,13.9935,14.0281,13.9589,13.9589,252900.0
2006-05-15 10:30:00,16.12,16.16,16.1,16.14,149800.0,13.9589,13.9935,13.9415,13.9762,149800.0
2006-05-15 11:00:00,16.15,16.18,16.14,16.17,253100.0,13.9848,14.0108,13.9762,14.0022,253100.0
2006-05-15 11:30:00,16.18,16.18,16.15,16.15,121300.0,14.0108,14.0108,13.9848,13.9848,121300.0
2006-05-15 12:00:00,16.15,16.18,16.15,16.17,83800.0,13.9848,14.0108,13.9848,14.0022,83800.0
2006-05-15 12:30:00,16.17,16.2,16.16,16.2,71500.0,14.0022,14.0281,13.9935,14.0281,71500.0
2006-05-15 13:00:00,16.19,16.2,16.15,16.15,98800.0,14.0195,14.0281,13.9848,13.9848,98800.0
2006-05-15 13:30:00,16.15,16.2,16.09,16.11,161400.0,13.9848,14.0281,13.9329,13.9502,161400.0
2006-05-15 14:00:00,16.1,16.15,16.1,16.13,167600.0,13.9415,13.9848,13.9415,13.9675,167600.0
2006-05-15 14:30:00,16.13,16.16,16.13,16.16,127900.0,13.9675,13.9935,13.9675,13.9935,127900.0
2006-05-15 15:00:00,16.16,16.22,16.15,16.21,303400.0,13.9935,14.0455,13.9848,14.0368,303400.0
2006-05-15 15:30:00,16.21,16.28,16.19,16.25,637700.0,14.0368,14.0974,14.0195,14.0714,637700.0
2006-05-16 09:30:00,16.29,16.29,16.15,16.17,412100.0,14.1061,14.1061,13.9848,14.0022,412100.0
2006-05-16 10:00:00,16.16,16.18,16.15,16.17,179000.0,13.9935,14.0108,13.9848,14.0022,179000.0
2006-05-16 10:30:00,16.16,16.2,16.14,16.18,156900.0,13.9935,14.0281,13.9762,14.0108,156900.0
2006-05-16 11:00:00,16.18,16.19,16.15,16.15,115300.0,14.0108,14.0195,13.9848,13.9848,115300.0
2006-05-16 11:30:00,16.15,16.17,16.15,16.15,93300.0,13.9848,14.0022,13.9848,13.9848,93300.0
2006-05-16 12:00:00,16.15,16.16,16.15,16.15,85300.0,13.9848,13.9935,13.9848,13.9848,85300.0
2006-05-16 12:30:00,16.15,16.19,16.15,16.17,557000.0,13.9848,14.0195,13.9848,14.0022,557000.0
2006-05-16 13:00:00,16.18,16.33,16.17,16.29,396800.0,14.0108,14.1407,14.0022,14.1061,396800.0
2006-05-16 13:30:00,16.29,16.34,16.18,16.31,292500.0,14.1061,14.1494,14.0108,14.1234,292500.0
2006-05-16 14:00:00,16.31,16.32,16.27,16.28,98900.0,14.1234,14.132,14.0888,14.0974,98900.0
2006-05-16 14:30:00,16.27,16.28,16.21,16.21,253900.0,14.0888,14.0974,14.0368,14.0368,253900.0
2006-05-16 15:00:00,16.22,16.22,16.19,16.2,111100.0,14.0455,14.0455,14.0195,14.0281,111100.0
2006-05-16 15:30:00,16.2,16.21,16.16,16.18,660800.0,14.0281,14.0368,13.9935,14.0108,660800.0
2006-05-17 09:30:00,16.05,16.16,16.04,16.04,537500.0,13.8982,13.9935,13.8896,13.8896,537500.0
2006-05-17 10:00:00,16.04,16.07,16.04,16.06,236700.0,13.8896,13.9156,13.8896,13.9069,236700.0
2006-05-17 10:30:00,16.05,16.07,16.04,16.07,192400.0,13.8982,13.9156,13.8896,13.9156,192400.0
2006-05-17 11:00:00,16.06,16.07,16.01,16.01,211000.0,13.9069,13.9156,13.8636,13.8636,211000.0
2006-05-17 11:30:00,16.01,16.02,15.9,15.9,344000.0,13.8636,13.8723,13.7684,13.7684,344000.0
2006-05-17 12:00:00,15.89,15.93,15.88,15.9,134300.0,13.7597,13.7943,13.751,13.7684,134300.0
2006-05-17 12:30:00,15.9,15.96,15.9,15.9,116500.0,13.7684,13.8203,13.7684,13.7684,116500.0
2006-05-17 13:00:00,15.9,15.91,15.81,15.82,178100.0,13.7684,13.777,13.6904,13.6991,178100.0
2006-05-17 13:30:00,15.81,15.85,15.72,15.83,302100.0,13.6904,13.7251,13.6125,13.7077,302100.0
2006-05-17 14:00:00,15.83,15.84,15.73,15.73,144300.0,13.7077,13.7164,13.6211,13.6211,144300.0
2006-05-17 14:30:00,15.74,15.74,15.61,15.61,191800.0,13.6298,13.6298,13.5172,13.5172,191800.0
2006-05-17 15:00:00,15.61,15.65,15.57,15.6,585500.0,13.5172,13.5519,13.4826,13.5086,585500.0
2006-05-17 15:30:00,15.6,15.6,15.57,15.58,511400.0,13.5086,13.5086,13.4826,13.4913,511400.0
2006-05-18 09:30:00,15.6,15.78,15.59,15.78,322900.0,13.5086,13.6644,13.4999,13.6644,322900.0
2006-05-18 10:00:00,15.78,15.82,15.76,15.79,148500.0,13.6644,13.6991,13.6471,13.6731,148500.0
2006-05-18 10:30:00,15.79,15.95,15.78,15.94,293300.0,13.6731,13.8117,13.6644,13.803,293300.0
2006-05-18 11:00:00,15.94,16.04,15.92,16.02,468500.0,13.803,13.8896,13.7857,13.8723,468500.0
2006-05-18 11:30:00,16.03,16.1,16.02,16.02,343300.0,13.8809,13.9415,13.8723,13.8723,343300.0
2006-05-18 12:00:00,16.02,16.06,15.91,15.96,185800.0,13.8723,13.9069,13.777,13.8203,185800.0
2006-05-18 12:30:00,15.96,16.0,15.91,15.91,76100.0,13.8203,13.8549,13.777,13.777,76100.0
2006-05-18 13:00:00,15.9,16.01,15.9,16.01,105300.0,13.7684,13.8636,13.7684,13.8636,105300.0
2006-05-18 13:30:00,16.01,16.05,15.93,15.94,112100.0,13.8636,13.8982,13.7943,13.803,112100.0
2006-05-18 14:00:00,15.94,15.94,15.84,15.84,95900.0,13.803,13.803,13.7164,13.7164,95900.0
2006-05-18 14:30:00,15.84,15.85,15.72,15.74,142900.0,13.7164,13.7251,13.6125,13.6298,142900.0
2006-05-18 15:00:00,15.74,15.74,15.64,15.68,372000.0,13.6298,13.6298,13.5432,13.5779,372000.0
2006-05-18 15:30:00,15.69,15.7,15.59,15.59,364200.0,13.5865,13.5952,13.4999,13.4999,364200.0
2006-05-19 09:30:00,15.66,15.74,15.6,15.61,437900.0,13.5605,13.6298,13.5086,13.5172,437900.0
2006-05-19 10:00:00,15.6,15.66,15.6,15.65,175100.0,13.5086,13.5605,13.5086,13.5519,175100.0
2006-05-19 10:30:00,15.65,15.78,15.65,15.66,170800.0,13.5519,13.6644,13.5519,13.5605,170800.0
2006-05-19 11:00:00,15.65,15.75,15.6,15.74,211500.0,13.5519,13.6385,13.5086,13.6298,211500.0
2006-05-19 11:30:00,15.75,15.75,15.66,15.69,153200.0,13.6385,13.6385,13.5605,13.5865,153200.0
2006-05-19 12:00:00,15.69,15.7,15.65,15.69,156000.0,13.5865,13.5952,13.5519,13.5865,156000.0
2006-05-19 12:30:00,15.69,15.77,15.67,15.71,103500.0,13.5865,13.6558,13.5692,13.6038,103500.0
2006-05-19 13:00:00,15.71,15.75,15.68,15.75,83400.0,13.6038,13.6385,13.5779,13.6385,83400.0
2006-05-19 13:30:00,15.74,15.75,15.68,15.7,112500.0,13.6298,13.6385,13.5779,13.5952,112500.0
2006-05-19 14:00:00,15.7,15.71,15.61,15.68,168500.0,13.5952,13.6038,13.5172,13.5779,168500.0
2006-05-19 14:30:00,15.69,15.74,15.67,15.68,118400.0,13.5865,13.6298,13.5692,13.5779,118400.0
2006-05-19 15:00:00,15.68,15.69,15.61,15.62,116800.0,13.5779,13.5865,13.5172,13.5259,116800.0
2006-05-19 15:30:00,15.61,15.67,15.58,15.63,188300.0,13.5172,13.5692,13.4913,13.5346,188300.0
2006-05-22 09:30:00,15.64,15.88,15.62,15.87,366800.0,13.5432,13.751,13.5259,13.7424,366800.0
2006-05-22 10:00:00,15.87,15.87,15.74,15.75,138700.0,13.7424,13.7424,13.6298,13.6385,138700.0
2006-05-22 10:30:00,15.76,15.76,15.64,15.64,197000.0,13.6471,13.6471,13.5432,13.5432,197000.0
2006-05-22 11:00:00,15.65,15.69,15.61,15.64,155600.0,13.5519,13.5865,13.5172,13.5432,155600.0
2006-05-22 11:30:00,15.65,15.72,15.63,15.72,127000.0,13.5519,13.6125,13.5346,13.6125,127000.0
2006-05-22 12:00:00,15.72,15.76,15.7,15.71,114900.0,13.6125,13.6471,13.5952,13.6038,114900.0
2006-05-22 12:30:00,15.71,15.76,15.69,15.71,132100.0,13.6038,13.6471,13.5865,13.6038,132100.0
2006-05-22 13:00:00,15.71,15.74,15.69,15.74,116100.0,13.6038,13.6298,13.5865,13.6298,116100.0
2006-05-22 13:30:00,15.74,15.75,15.68,15.69,101600.0,13.6298,13.6385,13.5779,13.5865,101600.0
2006-05-22 14:00:00,15.69,15.76,15.66,15.76,100200.0,13.5865,13.6471,13.5605,13.6471,100200.0
2006-05-22 14:30:00,15.76,15.76,15.68,15.71,91500.0,13.6471,13.6471,13.5779,13.6038,91500.0
2006-05-22 15:00:00,15.71,15.75,15.7,15.73,245800.0,13.6038,13.6385,13.5952,13.6211,245800.0
2006-05-22 15:30:00,15.73,15.73,15.65,15.65,571100.0,13.6211,13.6211,13.5519,13.5519,571100.0
2006-05-23 09:30:00,15.63,15.65,15.6,15.6,128900.0,13.5346,13.5519,13.5086,13.5086,128900.0
2006-05-23 10:00:00,15.61,15.65,15.61,15.64,114500.0,13.5172,13.5519,13.5172,13.5432,114500.0
2006-05-23 10:30:00,15.65,15.68,15.64,15.66,270800.0,13.5519,13.5779,13.5432,13.5605,270800.0
2006-05-23 11:00:00,15.66,15.67,15.64,15.64,117100.0,13.5605,13.5692,13.5432,13.5432,117100.0
2006-05-23 11:30:00,15.64,15.65,15.61,15.65,92700.0,13.5432,13.5519,13.5172,13.5519,92700.0
2006-05-23 12:00:00,15.64,15.67,15.64,15.65,71300.0,13.5432,13.5692,13.5432,13.5519,71300.0
2006-05-23 12:30:00,15.64,15.65,15.6,15.6,92500.0,13.5432,13.5519,13.5086,13.5086,92500.0
2006-05-23 13:00:00,15.6,15.62,15.59,15.62,116500.0,13.5086,13.5259,13.4999,13.5259,116500.0
2006-05-23 13:30:00,15.62,15.64,15.59,15.59,91400.0,13.5259,13.5432,13.4999,13.4999,91400.0
2006-05-23 14:00:00,15.58,15.59,15.55,15.57,211700.0,13.4913,13.4999,13.4653,13.4826,211700.0
2006-05-23 14:30:00,15.57,15.57,15.48,15.49,193500.0,13.4826,13.4826,13.4047,13.4133,193500.0
2006-05-23 15:00:00,15.49,15.49,15.45,15.45,162400.0,13.4133,13.4133,13.3787,13.3787,162400.0
2006-05-23 15:30:00,15.46,15.46,15.38,15.39,658500.0,13.3873,13.3873,13.3181,13.3267,658500.0
2006-05-24 09:30:00,15.4,15.4,15.28,15.38,397800.0,13.3354,13.3354,13.2315,13.3181,397800.0
2006-05-24 10:00:00,15.38,15.41,15.35,15.41,313500.0,13.3181,13.344,13.2921,13.344,313500.0
2006-05-24 10:30:00,15.41,15.53,15.4,15.51,166400.0,13.344,13.448,13.3354,13.4306,166400.0
2006-05-24 11:00:00,15.52,15.52,15.5,15.51,126100.0,13.4393,13.4393,13.422,13.4306,126100.0
2006-05-24 11:30:00,15.52,15.52,15.47,15.47,250200.0,13.4393,13.4393,13.396,13.396,250200.0
2006-05-24 12:00:00,15.48,15.48,15.45,15.46,139300.0,13.4047,13.4047,13.3787,13.3873,139300.0
2006-05-24 12:30:00,15.46,15.5,15.41,15.42,301800.0,13.3873,13.422,13.344,13.3527,301800.0
2006-05-24 13:00:00,15.41,15.44,15.4,15.4,190500.0,13.344,13.37,13.3354,13.3354,190500.0
2006-05-24 13:30:00,15.41,15.47,15.35,15.44,225200.0,13.344,13.396,13.2921,13.37,225200.0
2006-05-24 14:00:00,15.44,15.46,15.39,15.4,183700.0,13.37,13.3873,13.3267,13.3354,183700.0
2006-05-24 14:30:00,15.4,15.51,15.4,15.5,186500.0,13.3354,13.4306,13.3354,13.422,186500.0
2006-05-24 15:00:00,15.49,15.54,15.48,15.49,448500.0,13.4133,13.4566,13.4047,13.4133,448500.0
2006-05-24 15:30:00,15.49,15.61,15.49,15.55,520100.0,13.4133,13.5172,13.4133,13.4653,520100.0
2006-05-25 09:30:00,15.49,15.65,15.49,15.62,280600.0,13.4133,13.5519,13.4133,13.5259,280600.0
2006-05-25 10:00:00,15.62,15.68,15.61,15.66,186600.0,13.5259,13.5779,13.5172,13.5605,186600.0
2006-05-25 10:30:00,15.66,15.67,15.6,15.65,252300.0,13.5605,13.5692,13.5086,13.5519,252300.0
2006-05-25 11:00:00,15.64,15.73,15.64,15.68,241000.0,13.5432,13.6211,13.5432,13.5779,241000.0
2006-05-25 11:30:00,15.68,15.73,15.68,15.71,193400.0,13.5779,13.6211,13.5779,13.6038,193400.0
2006-05-25 12:00:00,15.72,15.73,15.69,15.69,171500.0,13.6125,13.6211,13.5865,13.5865,171500.0
2006-05-25 12:30:00,15.7,15.71,15.68,15.69,96100.0,13.5952,13.6038,13.5779,13.5865,96100.0
2006-05-25 13:00:00,15.68,15.69,15.62,15.64,167400.0,13.5779,13.5865,13.5259,13.5432,167400.0
2006-05-25 13:30:00,15.64,15.65,15.62,15.63,119200.0,13.5432,13.5519,13.5259,13.5346,119200.0
2006-05-25 14:00:00,15.63,15.64,15.58,15.59,350700.0,13.5346,13.5432,13.4913,13.4999,350700.0
2006-05-25 14:30:00,15.59,15.62,15.59,15.62,144900.0,13.4999,13.5259,13.4999,13.5259,144900.0
2006-05-25 15:00:00,15.61,15.67,15.61,15.65,125000.0,13.5172,13.5692,13.5172,13.5519,125000.0
2006-05-25 15:30:00,15.65,15.66,15.58,15.63,324100.0,13.5519,13.5605,13.4913,13.5346,324100.0
2006-05-26 09:30:00,15.66,15.78,15.62,15.76,163900.0,13.5605,13.6644,13.5259,13.6471,163900.0
2006-05-26 10:00:00,15.76,15.77,15.73,15.75,107200.0,13.6471,13.6558,13.6211,13.6385,107200.0
2006-05-26 10:30:00,15.75,15.75,15.69,15.7,130300.0,13.6385,13.6385,13.5865,13.5952,130300.0
2006-05-26 11:00:00,15.7,15.71,15.67,15.69,107200.0,13.5952,13.6038,13.5692,13.5865,107200.0
2006-05-26 11:30:00,15.69,15.74,15.69,15.73,96700.0,13.5865,13.6298,13.5865,13.6211,96700.0
2006-05-26 12:00:00,15.73,15.73,15.71,15.72,57300.0,13.6211,13.6211,13.6038,13.6125,57300.0
2006-05-26 12:30:00,15.72,15.72,15.7,15.71,50100.0,13.6125,13.6125,13.5952,13.6038,50100.0
2006-05-26 13:00:00,15.7,15.73,15.7,15.71,76000.0,13.5952,13.6211,13.5952,13.6038,76000.0
2006-05-26 13:30:00,15.71,15.73,15.71,15.72,54700.0,13.6038,13.6211,13.6038,13.6125,54700.0
2006-05-26 14:00:00,15.71,15.73,15.7,15.72,152200.0,13.6038,13.6211,13.5952,13.6125,152200.0
2006-05-26 14:30:00,15.72,15.73,15.7,15.7,61900.0,13.6125,13.6211,13.5952,13.5952,61900.0
2006-05-26 15:00:00,15.7,15.72,15.7,15.7,171800.0,13.5952,13.6125,13.5952,13.5952,171800.0
2006-05-26 15:30:00,15.71,15.76,15.7,15.75,265600.0,13.6038,13.6471,13.5952,13.6385,265600.0
2006-05-30 09:30:00,15.55,15.64,15.44,15.63,513100.0,13.4653,13.5432,13.37,13.5346,513100.0
2006-05-30 10:00:00,15.63,15.64,15.6,15.61,100700.0,13.5346,13.5432,13.5086,13.5172,100700.0
2006-05-30 10:30:00,15.61,15.63,15.6,15.63,127500.0,13.5172,13.5346,13.5086,13.5346,127500.0
2006-05-30 11:00:00,15.62,15.7,15.62,15.64,206600.0,13.5259,13.5952,13.5259,13.5432,206600.0
2006-05-30 11:30:00,15.65,15.68,15.64,15.65,183200.0,13.5519,13.5779,13.5432,13.5519,183200.0
2006-05-30 12:00:00,15.64,15.65,15.58,15.59,233900.0,13.5432,13.5519,13.4913,13.4999,233900.0
2006-05-30 12:30:00,15.6,15.7,15.6,15.69,211400.0,13.5086,13.5952,13.5086,13.5865,211400.0
2006-05-30 13:00:00,15.69,15.69,15.66,15.66,161400.0,13.5865,13.5865,13.5605,13.5605,161400.0
2006-05-30 13:30:00,15.66,15.67,15.63,15.64,239600.0,13.5605,13.5692,13.5346,13.5432,239600.0
2006-05-30 14:00:00,15.64,15.64,15.6,15.61,226700.0,13.5432,13.5432,13.5086,13.5172,226700.0
2006-05-30 14:30:00,15.62,15.64,15.6,15.6,160200.0,13.5259,13.5432,13.5086,13.5086,160200.0
2006-05-30 15:00:00,15.6,15.62,15.58,15.61,262700.0,13.5086,13.5259,13.4913,13.5172,262700.0
2006-05-30 15:30:00,15.61,15.65,15.61,15.63,334000.0,13.5172,13.5519,13.5172,13.5346,334000.0
2006-05-31 09:30:00,15.7,15.85,15.69,15.8,164500.0,13.5952,13.7251,13.5865,13.6818,164500.0
2006-05-31 10:00:00,15.8,15.82,15.79,15.82,159200.0,13.6818,13.6991,13.6731,13.6991,159200.0
2006-05-31 10:30:00,15.82,15.88,15.82,15.85,168900.0,13.6991,13.751,13.6991,13.7251,168900.0
2006-05-31 11:00:00,15.85,15.92,15.85,15.91,248200.0,13.7251,13.7857,13.7251,13.777,248200.0
2006-05-31 11:30:00,15.9,15.93,15.89,15.93,232000.0,13.7684,13.7943,13.7597,13.7943,232000.0
2006-05-31 12:00:00,15.93,15.98,15.93,15.97,137800.0,13.7943,13.8376,13.7943,13.829,137800.0
2006-05-31 12:30:00,15.98,15.98,15.95,15.98,90800.0,13.8376,13.8376,13.8117,13.8376,90800.0
2006-05-31 13:00:00,15.98,16.01,15.98,16.01,181000.0,13.8376,13.8636,13.8376,13.8636,181000.0
2006-05-31 13:30:00,16.01,16.01,16.0,16.0,115700.0,13.8636,13.8636,13.8549,13.8549,115700.0
2006-05-31 14:00:00,16.01,16.04,15.99,16.03,391300.0,13.8636,13.8896,13.8463,13.8809,391300.0
2006-05-31 14:30:00,16.02,16.05,16.0,16.01,201300.0,13.8723,13.8982,13.8549,13.8636,201300.0
2006-05-31 15:00:00,16.01,16.07,15.99,16.04,339400.0,13.8636,13.9156,13.8463,13.8896,339400.0
2006-05-31 15:30:00,16.03,16.1,16.03,16.1,662300.0,13.8809,13.9415,13.8809,13.9415,662300.0
2006-06-01 09:30:00,16.14,16.15,16.0,16.13,397500.0,13.9762,13.9848,13.8549,13.9675,397500.0
2006-06-01 10:00:00,16.14,16.18,16.13,16.18,159600.0,13.9762,14.0108,13.9675,14.0108,159600.0
2006-06-01 10:30:00,16.18,16.18,15.99,15.99,281600.0,14.0108,14.0108,13.8463,13.8463,281600.0
2006-06-01 11:00:00,15.99,16.04,15.93,15.93,260100.0,13.8463,13.8896,13.7943,13.7943,260100.0
2006-06-01 11:30:00,15.93,16.01,15.93,16.01,244900.0,13.7943,13.8636,13.7943,13.8636,244900.0
2006-06-01 12:00:00,16.01,16.01,15.97,15.97,160700.0,13.8636,13.8636,13.829,13.829,160700.0
2006-06-01 12:30:00,15.97,15.97,15.9,15.91,257300.0,13.829,13.829,13.7684,13.777,257300.0
2006-06-01 13:00:00,15.91,15.92,15.9,15.9,308400.0,13.777,13.7857,13.7684,13.7684,308400.0
2006-06-01 13:30:00,15.89,15.9,15.83,15.89,412200.0,13.7597,13.7684,13.7077,13.7597,412200.0
2006-06-01 14:00:00,15.9,15.95,15.88,15.93,228800.0,13.7684,13.8117,13.751,13.7943,228800.0
2006-06-01 14:30:00,15.92,15.93,15.85,15.86,283100.0,13.7857,13.7943,13.7251,13.7337,283100.0
2006-06-01 15:00:00,15.86,15.88,15.85,15.87,439000.0,13.7337,13.751,13.7251,13.7424,439000.0
2006-06-01 15:30:00,15.87,15.96,15.86,15.88,911500.0,13.7424,13.8203,13.7337,13.751,911500.0
2006-06-02 09:30:00,15.87,15.88,15.69,15.75,346900.0,13.7424,13.751,13.5865,13.6385,346900.0
2006-06-02 10:00:00,15.76,15.79,15.71,15.72,227500.0,13.6471,13.6731,13.6038,13.6125,227500.0
2006-06-02 10:30:00,15.71,15.73,15.68,15.69,223500.0,13.6038,13.6211,13.5779,13.5865,223500.0
2006-06-02 11:00:00,15.69,15.71,15.64,15.65,237400.0,13.5865,13.6038,13.5432,13.5519,237400.0
2006-06-02 11:30:00,15.65,15.67,15.51,15.55,360400.0,13.5519,13.5692,13.4306,13.4653,360400.0
2006-06-02 12:00:00,15.55,15.63,15.55,15.6,187100.0,13.4653,13.5346,13.4653,13.5086,187100.0
2006-06-02 12:30:00,15.59,15.68,15.58,15.68,182600.0,13.4999,13.5779,13.4913,13.5779,182600.0
2006-06-02 13:00:00,15.68,15.74,15.67,15.73,113600.0,13.5779,13.6298,13.5692,13.6211,113600.0
2006-06-02 13:30:00,15.73,15.75,15.72,15.74,85200.0,13.6211,13.6385,13.6125,13.6298,85200.0
2006-06-02 14:00:00,15.74,15.76,15.73,15.76,90300.0,13.6298,13.6471,13.6211,13.6471,90300.0
2006-06-02 14:30:00,15.76,15.82,15.75,15.82,124400.0,13.6471,13.6991,13.6385,13.6991,124400.0
2006-06-02 15:00:00,15.82,15.85,15.81,15.83,163600.0,13.6991,13.7251,13.6904,13.7077,163600.0
2006-06-02 15:30:00,15.83,15.84,15.81,15.81,275700.0,13.7077,13.7164,13.6904,13.6904,275700.0
2006-06-05 09:30:00,15.79,15.8,15.62,15.69,196000.0,13.6731,13.6818,13.5259,13.5865,196000.0
2006-06-05 10:00:00,15.69,15.79,15.68,15.79,153600.0,13.5865,13.6731,13.5779,13.6731,153600.0
2006-06-05 10:30:00,15.78,15.8,15.76,15.8,87800.0,13.6644,13.6818,13.6471,13.6818,87800.0
2006-06-05 11:00:00,15.8,15.81,15.77,15.81,77500.0,13.6818,13.6904,13.6558,13.6904,77500.0
2006-06-05 11:30:00,15.8,15.88,15.8,15.87,129400.0,13.6818,13.751,13.6818,13.7424,129400.0
2006-06-05 12:00:00,15.87,15.94,15.87,15.94,120800.0,13.7424,13.803,13.7424,13.803,120800.0
2006-06-05 12:30:00,15.94,15.95,15.92,15.95,94900.0,13.803,13.8117,13.7857,13.8117,94900.0
2006-06-05 13:00:00,15.94,15.95,15.89,15.91,142500.0,13.803,13.8117,13.7597,13.777,142500.0
2006-06-05 13:30:00,15.92,15.94,15.89,15.93,97000.0,13.7857,13.803,13.7597,13.7943,97000.0
2006-06-05 14:00:00,15.93,15.93,15.83,15.84,129100.0,13.7943,13.7943,13.7077,13.7164,129100.0
2006-06-05 14:30:00,15.84,15.84,15.8,15.81,133200.0,13.7164,13.7164,13.6818,13.6904,133200.0
2006-06-05 15:00:00,15.81,15.82,15.7,15.74,223000.0,13.6904,13.6991,13.5952,13.6298,223000.0
2006-06-05 15:30:00,15.74,15.77,15.72,15.72,263400.0,13.6298,13.6558,13.6125,13.6125,263400.0
2006-06-06 09:30:00,15.78,15.92,15.78,15.78,177300.0,13.6684,13.7896,13.6684,13.6684,177300.0
2006-06-06 10:00:00,15.79,15.79,15.61,15.62,308500.0,13.677,13.677,13.5211,13.5298,308500.0
2006-06-06 10:30:00,15.62,15.65,15.58,15.6,138200.0,13.5298,13.5558,13.4951,13.5124,138200.0
2006-06-06 11:00:00,15.6,15.63,15.56,15.57,100300.0,13.5124,13.5384,13.4778,13.4865,100300.0
2006-06-06 11:30:00,15.56,15.59,15.5,15.5,167400.0,13.4778,13.5038,13.4258,13.4258,167400.0
2006-06-06 12:00:00,15.51,15.65,15.5,15.53,167500.0,13.4345,13.5558,13.4258,13.4518,167500.0
2006-06-06 12:30:00,15.53,15.62,15.52,15.61,227700.0,13.4518,13.5298,13.4431,13.5211,227700.0
2006-06-06 13:00:00,15.61,15.62,15.58,15.62,116300.0,13.5211,13.5298,13.4951,13.5298,116300.0
2006-06-06 13:30:00,15.62,15.67,15.61,15.67,237000.0,13.5298,13.5731,13.5211,13.5731,237000.0
2006-06-06 14:00:00,15.66,15.69,15.63,15.67,214500.0,13.5644,13.5904,13.5384,13.5731,214500.0
2006-06-06 14:30:00,15.67,15.76,15.66,15.73,164100.0,13.5731,13.651,13.5644,13.625,164100.0
2006-06-06 15:00:00,15.73,15.75,15.68,15.7,244900.0,13.625,13.6424,13.5817,13.5991,244900.0
2006-06-06 15:30:00,15.69,15.74,15.69,15.73,360900.0,13.5904,13.6337,13.5904,13.625,360900.0
2006-06-07 09:30:00,15.68,15.87,15.68,15.84,216700.0,13.5817,13.7463,13.5817,13.7203,216700.0
2006-06-07 10:00:00,15.83,15.96,15.82,15.92,211100.0,13.7117,13.8243,13.703,13.7896,211100.0
2006-06-07 10:30:00,15.92,15.96,15.8,15.83,190900.0,13.7896,13.8243,13.6857,13.7117,190900.0
2006-06-07 11:00:00,15.82,15.85,15.77,15.78,169100.0,13.703,13.729,13.6597,13.6684,169100.0
2006-06-07 11:30:00,15.78,15.88,15.78,15.88,209400.0,13.6684,13.755,13.6684,13.755,209400.0
2006-06-07 12:00:00,15.88,15.91,15.82,15.83,234700.0,13.755,13.781,13.703,13.7117,234700.0
2006-06-07 12:30:00,15.83,15.88,15.79,15.88,145100.0,13.7117,13.755,13.677,13.755,145100.0
2006-06-07 13:00:00,15.88,15.93,15.87,15.92,157900.0,13.755,13.7983,13.7463,13.7896,157900.0
2006-06-07 13:30:00,15.92,16.0,15.91,15.99,239600.0,13.7896,13.8589,13.781,13.8503,239600.0
2006-06-07 14:00:00,15.98,16.0,15.92,15.99,279200.0,13.8416,13.8589,13.7896,13.8503,279200.0
2006-06-07 14:30:00,16.0,16.01,15.97,16.01,251600.0,13.8589,13.8676,13.8329,13.8676,251600.0
2006-06-07 15:00:00,16.01,16.02,15.89,15.89,322700.0,13.8676,13.8762,13.7636,13.7636,322700.0
2006-06-07 15:30:00,15.89,15.9,15.74,15.76,312100.0,13.7636,13.7723,13.6337,13.651,312100.0
2006-06-08 09:30:00,15.8,15.82,15.76,15.78,285900.0,13.6857,13.703,13.651,13.6684,285900.0
2006-06-08 10:00:00,15.78,15.8,15.77,15.77,269500.0,13.6684,13.6857,13.6597,13.6597,269500.0
2006-06-08 10:30:00,15.78,15.8,15.77,15.78,218900.0,13.6684,13.6857,13.6597,13.6684,218900.0
2006-06-08 11:00:00,15.79,15.79,15.71,15.74,266300.0,13.677,13.677,13.6077,13.6337,266300.0
2006-06-08 11:30:00,15.73,15.74,15.64,15.64,286500.0,13.625,13.6337,13.5471,13.5471,286500.0
2006-06-08 12:00:00,15.64,15.75,15.62,15.67,270100.0,13.5471,13.6424,13.5298,13.5731,270100.0
2006-06-08 12:30:00,15.68,15.78,15.67,15.78,222500.0,13.5817,13.6684,13.5731,13.6684,222500.0
2006-06-08 13:00:00,15.78,15.78,15.77,15.77,166400.0,13.6684,13.6684,13.6597,13.6597,166400.0
2006-06-08 13:30:00,15.77,15.87,15.73,15.86,416700.0,13.6597,13.7463,13.625,13.7377,416700.0
2006-06-08 14:00:00,15.87,15.89,15.73,15.74,506700.0,13.7463,13.7636,13.625,13.6337,506700.0
2006-06-08 14:30:00,15.74,15.75,15.69,15.69,340700.0,13.6337,13.6424,13.5904,13.5904,340700.0
2006-06-08 15:00:00,15.69,15.74,15.67,15.72,311500.0,13.5904,13.6337,13.5731,13.6164,311500.0
2006-06-08 15:30:00,15.72,15.85,15.65,15.68,827300.0,13.6164,13.729,13.5558,13.5817,827300.0
2006-06-09 09:30:00,15.52,15.6,15.5,15.57,401200.0,13.4431,13.5124,13.4258,13.4865,401200.0
2006-06-09 10:00:00,15.57,15.69,15.52,15.67,399300.0,13.4865,13.5904,13.4431,13.5731,399300.0
2006-06-09 10:30:00,15.67,15.68,15.59,15.67,366100.0,13.5731,13.5817,13.5038,13.5731,366100.0
2006-06-09 11:00:00,15.67,15.83,15.66,15.82,230800.0,13.5731,13.7117,13.5644,13.703,230800.0
2006-06-09 11:30:00,15.81,15.89,15.81,15.85,433800.0,13.6943,13.7636,13.6943,13.729,433800.0
2006-06-09 12:00:00,15.84,15.86,15.77,15.78,342300.0,13.7203,13.7377,13.6597,13.6684,342300.0
2006-06-09 12:30:00,15.79,15.79,15.73,15.73,75000.0,13.677,13.677,13.625,13.625,75000.0
2006-06-09 13:00:00,15.73,15.73,15.66,15.69,133000.0,13.625,13.625,13.5644,13.5904,133000.0
2006-06-09 13:30:00,15.69,15.73,15.69,15.71,149300.0,13.5904,13.625,13.5904,13.6077,149300.0
2006-06-09 14:00:00,15.71,15.74,15.68,15.7,154300.0,13.6077,13.6337,13.5817,13.5991,154300.0
2006-06-09 14:30:00,15.69,15.73,15.68,15.72,164500.0,13.5904,13.625,13.5817,13.6164,164500.0
2006-06-09 15:00:00,15.72,15.75,15.7,15.74,200100.0,13.6164,13.6424,13.5991,13.6337,200100.0
2006-06-09 15:30:00,15.74,15.74,15.63,15.64,297500.0,13.6337,13.6337,13.5384,13.5471,297500.0
2006-06-12 09:30:00,15.58,15.64,15.54,15.62,157100.0,13.4951,13.5471,13.4605,13.5298,157100.0
2006-06-12 10:00:00,15.61,15.63,15.57,15.58,138800.0,13.5211,13.5384,13.4865,13.4951,138800.0
2006-06-12 10:30:00,15.59,15.59,15.52,15.53,224700.0,13.5038,13.5038,13.4431,13.4518,224700.0
2006-06-12 11:00:00,15.53,15.56,15.52,15.54,184300.0,13.4518,13.4778,13.4431,13.4605,184300.0
2006-06-12 11:30:00,15.53,15.61,15.53,15.57,111100.0,13.4518,13.5211,13.4518,13.4865,111100.0
2006-06-12 12:00:00,15.57,15.57,15.48,15.48,151800.0,13.4865,13.4865,13.4085,13.4085,151800.0
2006-06-12 12:30:00,15.49,15.49,15.44,15.44,162000.0,13.4172,13.4172,13.3739,13.3739,162000.0
2006-06-12 13:00:00,15.44,15.47,15.42,15.44,152900.0,13.3739,13.3998,13.3565,13.3739,152900.0
2006-06-12 13:30:00,15.45,15.46,15.41,15.41,133000.0,13.3825,13.3912,13.3479,13.3479,133000.0
2006-06-12 14:00:00,15.42,15.43,15.36,15.43,140300.0,13.3565,13.3652,13.3046,13.3652,140300.0
2006-06-12 14:30:00,15.43,15.43,15.36,15.36,204300.0,13.3652,13.3652,13.3046,13.3046,204300.0
2006-06-12 15:00:00,15.36,15.39,15.26,15.28,179100.0,13.3046,13.3305,13.2179,13.2353,179100.0
2006-06-12 15:30:00,15.27,15.31,15.21,15.25,497000.0,13.2266,13.2612,13.1746,13.2093,497000.0
2006-06-13 09:30:00,15.35,15.51,15.35,15.49,323400.0,13.2959,13.4345,13.2959,13.4172,323400.0
2006-06-13 10:00:00,15.5,15.51,15.47,15.5,269000.0,13.4258,13.4345,13.3998,13.4258,269000.0
2006-06-13 10:30:00,15.5,15.5,15.39,15.39,194500.0,13.4258,13.4258,13.3305,13.3305,194500.0
2006-06-13 11:00:00,15.39,15.4,15.37,15.39,247500.0,13.3305,13.3392,13.3132,13.3305,247500.0
2006-06-13 11:30:00,15.4,15.41,15.39,15.4,256200.0,13.3392,13.3479,13.3305,13.3392,256200.0
2006-06-13 12:00:00,15.4,15.42,15.37,15.37,83900.0,13.3392,13.3565,13.3132,13.3132,83900.0
2006-06-13 12:30:00,15.37,15.38,15.34,15.35,231000.0,13.3132,13.3219,13.2872,13.2959,231000.0
2006-06-13 13:00:00,15.34,15.35,15.28,15.28,166900.0,13.2872,13.2959,13.2353,13.2353,166900.0
2006-06-13 13:30:00,15.29,15.29,15.22,15.26,289000.0,13.2439,13.2439,13.1833,13.2179,289000.0
2006-06-13 14:00:00,15.25,15.26,15.18,15.23,293600.0,13.2093,13.2179,13.1486,13.192,293600.0
2006-06-13 14:30:00,15.23,15.25,15.19,15.24,213800.0,13.192,13.2093,13.1573,13.2006,213800.0
2006-06-13 15:00:00,15.24,15.24,15.18,15.21,315400.0,13.2006,13.2006,13.1486,13.1746,315400.0
2006-06-13 15:30:00,15.21,15.26,15.17,15.21,545800.0,13.1746,13.2179,13.14,13.1746,545800.0
2006-06-14 09:30:00,15.11,15.35,15.1,15.31,179700.0,13.088,13.2959,13.0794,13.2612,179700.0
2006-06-14 10:00:00,15.31,15.38,15.29,15.35,227800.0,13.2612,13.3219,13.2439,13.2959,227800.0
2006-06-14 10:30:00,15.36,15.5,15.35,15.43,282000.0,13.3046,13.4258,13.2959,13.3652,282000.0
2006-06-14 11:00:00,15.44,15.5,15.44,15.49,211400.0,13.3739,13.4258,13.3739,13.4172,211400.0
2006-06-14 11:30:00,15.49,15.52,15.49,15.49,168200.0,13.4172,13.4431,13.4172,13.4172,168200.0
2006-06-14 12:00:00,15.5,15.51,15.49,15.51,121400.0,13.4258,13.4345,13.4172,13.4345,121400.0
2006-06-14 12:30:00,15.5,15.54,15.5,15.54,137100.0,13.4258,13.4605,13.4258,13.4605,137100.0
2006-06-14 13:00:00,15.53,15.55,15.47,15.48,164800.0,13.4518,13.4691,13.3998,13.4085,164800.0
2006-06-14 13:30:00,15.48,15.53,15.43,15.53,185700.0,13.4085,13.4518,13.3652,13.4518,185700.0
2006-06-14 14:00:00,15.53,15.6,15.53,15.54,205100.0,13.4518,13.5124,13.4518,13.4605,205100.0
2006-06-14 14:30:00,15.54,15.56,15.45,15.53,241300.0,13.4605,13.4778,13.3825,13.4518,241300.0
2006-06-14 15:00:00,15.52,15.53,15.48,15.51,195300.0,13.4431,13.4518,13.4085,13.4345,195300.0
2006-06-14 15:30:00,15.51,15.56,15.5,15.52,346200.0,13.4345,13.4778,13.4258,13.4431,346200.0
2006-06-15 09:30:00,15.63,15.9,15.57,15.86,480600.0,13.5384,13.7723,13.4865,13.7377,480600.0
2006-06-15 10:00:00,15.87,15.94,15.84,15.94,388600.0,13.7463,13.8069,13.7203,13.8069,388600.0
2006-06-15 10:30:00,15.94,15.97,15.91,15.96,154000.0,13.8069,13.8329,13.781,13.8243,154000.0
2006-06-15 11:00:00,15.96,15.98,15.93,15.96,261700.0,13.8243,13.8416,13.7983,13.8243,261700.0
2006-06-15 11:30:00,15.96,15.97,15.94,15.97,167800.0,13.8243,13.8329,13.8069,13.8329,167800.0
2006-06-15 12:00:00,15.96,15.96,15.95,15.96,93700.0,13.8243,13.8243,13.8156,13.8243,93700.0
2006-06-15 12:30:00,15.96,16.07,15.95,16.06,239400.0,13.8243,13.9195,13.8156,13.9109,239400.0
2006-06-15 13:00:00,16.06,16.06,16.0,16.02,196400.0,13.9109,13.9109,13.8589,13.8762,196400.0
2006-06-15 13:30:00,16.02,16.08,16.0,16.05,325200.0,13.8762,13.9282,13.8589,13.9022,325200.0
2006-06-15 14:00:00,16.05,16.08,16.03,16.05,407500.0,13.9022,13.9282,13.8849,13.9022,407500.0
2006-06-15 14:30:00,16.04,16.14,16.03,16.14,302300.0,13.8936,13.9802,13.8849,13.9802,302300.0
2006-06-15 15:00:00,16.13,16.18,16.09,16.18,420300.0,13.9715,14.0148,13.9369,14.0148,420300.0
2006-06-15 15:30:00,16.18,16.23,16.08,16.14,674900.0,14.0148,14.0581,13.9282,13.9802,674900.0
2006-06-16 09:30:00,16.03,16.4,16.02,16.35,886000.0,13.8849,14.2054,13.8762,14.1621,886000.0
2006-06-16 10:00:00,16.34,16.38,16.3,16.32,196000.0,14.1534,14.1881,14.1188,14.1361,196000.0
2006-06-16 10:30:00,16.31,16.34,16.26,16.26,460100.0,14.1274,14.1534,14.0841,14.0841,460100.0
2006-06-16 11:00:00,16.27,16.28,16.2,16.24,258000.0,14.0928,14.1014,14.0322,14.0668,258000.0
2006-06-16 11:30:00,16.24,16.3,16.24,16.25,379900.0,14.0668,14.1188,14.0668,14.0755,379900.0
2006-06-16 12:00:00,16.25,16.25,16.2,16.21,212000.0,14.0755,14.0755,14.0322,14.0408,212000.0
2006-06-16 12:30:00,16.22,16.22,16.11,16.13,215300.0,14.0495,14.0495,13.9542,13.9715,215300.0
2006-06-16 13:00:00,16.14,16.24,16.14,16.23,93400.0,13.9802,14.0668,13.9802,14.0581,93400.0
2006-06-16 13:30:00,16.24,16.24,16.18,16.21,268000.0,14.0668,14.0668,14.0148,14.0408,268000.0
2006-06-16 14:00:00,16.21,16.24,16.19,16.22,101700.0,14.0408,14.0668,14.0235,14.0495,101700.0
2006-06-16 14:30:00,16.23,16.29,16.22,16.28,171200.0,14.0581,14.1101,14.0495,14.1014,171200.0
2006-06-16 15:00:00,16.28,16.38,16.28,16.35,206200.0,14.1014,14.1881,14.1014,14.1621,206200.0
2006-06-16 15:30:00,16.35,16.36,16.29,16.3,507700.0,14.1621,14.1707,14.1101,14.1188,507700.0
2006-06-19 09:30:00,16.29,16.48,16.22,16.36,175100.0,14.1101,14.2747,14.0495,14.1707,175100.0
2006-06-19 10:00:00,16.35,16.45,16.31,16.37,149200.0,14.1621,14.2487,14.1274,14.1794,149200.0
2006-06-19 10:30:00,16.37,16.4,16.35,16.38,144900.0,14.1794,14.2054,14.1621,14.1881,144900.0
2006-06-19 11:00:00,16.4,16.49,16.38,16.45,176000.0,14.2054,14.2833,14.1881,14.2487,176000.0
2006-06-19 11:30:00,16.46,16.48,16.44,16.47,222300.0,14.2574,14.2747,14.24,14.266,222300.0
2006-06-19 12:00:00,16.47,16.47,16.4,16.41,97300.0,14.266,14.266,14.2054,14.2141,97300.0
2006-06-19 12:30:00,16.41,16.43,16.38,16.38,110400.0,14.2141,14.2314,14.1881,14.1881,110400.0
2006-06-19 13:00:00,16.38,16.38,16.26,16.28,195100.0,14.1881,14.1881,14.0841,14.1014,195100.0
2006-06-19 13:30:00,16.3,16.32,16.24,16.27,178000.0,14.1188,14.1361,14.0668,14.0928,178000.0
2006-06-19 14:00:00,16.26,16.28,16.22,16.27,214800.0,14.0841,14.1014,14.0495,14.0928,214800.0
2006-06-19 14:30:00,16.27,16.28,16.25,16.27,127900.0,14.0928,14.1014,14.0755,14.0928,127900.0
2006-06-19 15:00:00,16.26,16.36,16.26,16.35,221600.0,14.0841,14.1707,14.0841,14.1621,221600.0
2006-06-19 15:30:00,16.36,16.37,16.29,16.29,298900.0,14.1707,14.1794,14.1101,14.1101,298900.0
2006-06-20 09:30:00,16.18,16.34,16.17,16.28,334800.0,14.0148,14.1534,14.0062,14.1014,334800.0
2006-06-20 10:00:00,16.28,16.29,16.22,16.29,283400.0,14.1014,14.1101,14.0495,14.1101,283400.0
2006-06-20 10:30:00,16.28,16.3,16.25,16.26,321300.0,14.1014,14.1188,14.0755,14.0841,321300.0
2006-06-20 11:00:00,16.27,16.3,16.23,16.29,206700.0,14.0928,14.1188,14.0581,14.1101,206700.0
2006-06-20 11:30:00,16.28,16.3,16.23,16.25,257000.0,14.1014,14.1188,14.0581,14.0755,257000.0
2006-06-20 12:00:00,16.25,16.3,16.23,16.24,238700.0,14.0755,14.1188,14.0581,14.0668,238700.0
2006-06-20 12:30:00,16.23,16.26,16.22,16.25,119600.0,14.0581,14.0841,14.0495,14.0755,119600.0
2006-06-20 13:00:00,16.25,16.29,16.25,16.27,93100.0,14.0755,14.1101,14.0755,14.0928,93100.0
2006-06-20 13:30:00,16.26,16.29,16.25,16.28,99000.0,14.0841,14.1101,14.0755,14.1014,99000.0
2006-06-20 14:00:00,16.29,16.32,16.25,16.25,149100.0,14.1101,14.1361,14.0755,14.0755,149100.0
2006-06-20 14:30:00,16.26,16.32,16.25,16.31,182200.0,14.0841,14.1361,14.0755,14.1274,182200.0
2006-06-20 15:00:00,16.3,16.34,16.3,16.32,234400.0,14.1188,14.1534,14.1188,14.1361,234400.0
2006-06-20 15:30:00,16.32,16.33,16.27,16.3,399800.0,14.1361,14.1448,14.0928,14.1188,399800.0
2006-06-21 09:30:00,16.25,16.48,16.23,16.47,388200.0,14.0755,14.2747,14.0581,14.266,388200.0
2006-06-21 10:00:00,16.47,16.5,16.46,16.49,256400.0,14.266,14.292,14.2574,14.2833,256400.0
2006-06-21 10:30:00,16.49,16.5,16.46,16.49,190700.0,14.2833,14.292,14.2574,14.2833,190700.0
2006-06-21 11:00:00,16.49,16.5,16.48,16.49,90200.0,14.2833,14.292,14.2747,14.2833,90200.0
2006-06-21 11:30:00,16.5,16.54,16.48,16.52,230100.0,14.292,14.3267,14.2747,14.3093,230100.0
2006-06-21 12:00:00,16.52,16.54,16.51,16.51,74100.0,14.3093,14.3267,14.3007,14.3007,74100.0
2006-06-21 12:30:00,16.52,16.53,16.5,16.51,72400.0,14.3093,14.318,14.292,14.3007,72400.0
2006-06-21 13:00:00,16.51,16.51,16.48,16.48,82400.0,14.3007,14.3007,14.2747,14.2747,82400.0
2006-06-21 13:30:00,16.49,16.52,16.48,16.52,83600.0,14.2833,14.3093,14.2747,14.3093,83600.0
2006-06-21 14:00:00,16.51,16.54,16.46,16.47,196800.0,14.3007,14.3267,14.2574,14.266,196800.0
2006-06-21 14:30:00,16.46,16.55,16.45,16.55,159600.0,14.2574,14.3353,14.2487,14.3353,159600.0
2006-06-21 15:00:00,16.54,16.56,16.53,16.53,150000.0,14.3267,14.344,14.318,14.318,150000.0
2006-06-21 15:30:00,16.54,16.54,16.42,16.42,425800.0,14.3267,14.3267,14.2227,14.2227,425800.0
2006-06-22 09:30:00,16.35,16.45,16.23,16.4,276500.0,14.1621,14.2487,14.0581,14.2054,276500.0
2006-06-22 10:00:00,16.39,16.39,16.27,16.35,231700.0,14.1967,14.1967,14.0928,14.1621,231700.0
2006-06-22 10:30:00,16.36,16.49,16.31,16.47,126000.0,14.1707,14.2833,14.1274,14.266,126000.0
2006-06-22 11:00:00,16.48,16.5,16.46,16.49,130700.0,14.2747,14.292,14.2574,14.2833,130700.0
2006-06-22 11:30:00,16.5,16.53,16.49,16.52,143600.0,14.292,14.318,14.2833,14.3093,143600.0
2006-06-22 12:00:00,16.53,16.53,16.37,16.37,90800.0,14.318,14.318,14.1794,14.1794,90800.0
2006-06-22 12:30:00,16.38,16.38,16.3,16.35,173900.0,14.1881,14.1881,14.1188,14.1621,173900.0
2006-06-22 13:00:00,16.35,16.42,16.35,16.4,97400.0,14.1621,14.2227,14.1621,14.2054,97400.0
2006-06-22 13:30:00,16.4,16.41,16.36,16.39,138100.0,14.2054,14.2141,14.1707,14.1967,138100.0
2006-06-22 14:00:00,16.4,16.43,16.4,16.43,97200.0,14.2054,14.2314,14.2054,14.2314,97200.0
2006-06-22 14:30:00,16.43,16.49,16.42,16.45,160800.0,14.2314,14.2833,14.2227,14.2487,160800.0
2006-06-22 15:00:00,16.45,16.48,16.42,16.47,113400.0,14.2487,14.2747,14.2227,14.266,113400.0
2006-06-22 15:30:00,16.48,16.5,16.44,16.44,218100.0,14.2747,14.292,14.24,14.24,218100.0
2006-06-23 09:30:00,16.38,16.48,16.25,16.46,167400.0,14.1881,14.2747,14.0755,14.2574,167400.0
2006-06-23 10:00:00,16.45,16.49,16.45,16.48,101900.0,14.2487,14.2833,14.2487,14.2747,101900.0
2006-06-23 10:30:00,16.48,16.49,16.44,16.45,160500.0,14.2747,14.2833,14.24,14.2487,160500.0
2006-06-23 11:00:00,16.46,16.49,16.41,16.43,154200.0,14.2574,14.2833,14.2141,14.2314,154200.0
2006-06-23 11:30:00,16.43,16.47,16.42,16.43,111800.0,14.2314,14.266,14.2227,14.2314,111800.0
2006-06-23 12:00:00,16.43,16.5,16.42,16.48,112200.0,14.2314,14.292,14.2227,14.2747,112200.0
2006-06-23 12:30:00,16.47,16.49,16.44,16.46,90700.0,14.266,14.2833,14.24,14.2574,90700.0
2006-06-23 13:00:00,16.45,16.46,16.44,16.45,130500.0,14.2487,14.2574,14.24,14.2487,130500.0
2006-06-23 13:30:00,16.45,16.46,16.42,16.44,100000.0,14.2487,14.2574,14.2227,14.24,100000.0
2006-06-23 14:00:00,16.45,16.47,16.44,16.47,102900.0,14.2487,14.266,14.24,14.266,102900.0
2006-06-23 14:30:00,16.47,16.49,16.44,16.44,168500.0,14.266,14.2833,14.24,14.24,168500.0
2006-06-23 15:00:00,16.44,16.45,16.36,16.44,281100.0,14.24,14.2487,14.1707,14.24,281100.0
2006-06-23 15:30:00,16.44,16.49,16.43,16.46,204000.0,14.24,14.2833,14.2314,14.2574,204000.0
2006-06-26 09:30:00,16.36,16.5,16.36,16.39,173300.0,14.1707,14.292,14.1707,14.1967,173300.0
2006-06-26 10:00:00,16.38,16.39,16.23,16.3,159700.0,14.1881,14.1967,14.0581,14.1188,159700.0
2006-06-26 10:30:00,16.31,16.32,16.23,16.26,229900.0,14.1274,14.1361,14.0581,14.0841,229900.0
2006-06-26 11:00:00,16.26,16.32,16.26,16.3,104700.0,14.0841,14.1361,14.0841,14.1188,104700.0
2006-06-26 11:30:00,16.3,16.43,16.3,16.33,187500.0,14.1188,14.2314,14.1188,14.1448,187500.0
2006-06-26 12:00:00,16.33,16.37,16.32,16.35,113100.0,14.1448,14.1794,14.1361,14.1621,113100.0
2006-06-26 12:30:00,16.36,16.4,16.33,16.39,66700.0,14.1707,14.2054,14.1448,14.1967,66700.0
2006-06-26 13:00:00,16.39,16.42,16.38,16.42,96200.0,14.1967,14.2227,14.1881,14.2227,96200.0
2006-06-26 13:30:00,16.41,16.42,16.38,16.39,101000.0,14.2141,14.2227,14.1881,14.1967,101000.0
2006-06-26 14:00:00,16.39,16.41,16.38,16.39,115400.0,14.1967,14.2141,14.1881,14.1967,115400.0
2006-06-26 14:30:00,16.39,16.4,16.38,16.39,126900.0,14.1967,14.2054,14.1881,14.1967,126900.0
2006-06-26 15:00:00,16.4,16.43,16.37,16.43,177600.0,14.2054,14.2314,14.1794,14.2314,177600.0
2006-06-26 15:30:00,16.43,16.49,16.42,16.46,278700.0,14.2314,14.2833,14.2227,14.2574,278700.0
2006-06-27 09:30:00,16.36,16.45,16.29,16.3,171200.0,14.1707,14.2487,14.1101,14.1188,171200.0
2006-06-27 10:00:00,16.31,16.32,16.25,16.32,165700.0,14.1274,14.1361,14.0755,14.1361,165700.0
2006-06-27 10:30:00,16.32,16.34,16.31,16.34,105900.0,14.1361,14.1534,14.1274,14.1534,105900.0
2006-06-27 11:00:00,16.32,16.33,16.3,16.3,105100.0,14.1361,14.1448,14.1188,14.1188,105100.0
2006-06-27 11:30:00,16.3,16.31,16.24,16.24,139100.0,14.1188,14.1274,14.0668,14.0668,139100.0
2006-06-27 12:00:00,16.25,16.25,16.2,16.2,134700.0,14.0755,14.0755,14.0322,14.0322,134700.0
2006-06-27 12:30:00,16.2,16.21,16.11,16.11,138000.0,14.0322,14.0408,13.9542,13.9542,138000.0
2006-06-27 13:00:00,16.11,16.14,16.1,16.13,215900.0,13.9542,13.9802,13.9455,13.9715,215900.0
2006-06-27 13:30:00,16.12,16.16,16.12,16.14,72400.0,13.9629,13.9975,13.9629,13.9802,72400.0
2006-06-27 14:00:00,16.14,16.2,16.13,16.2,177400.0,13.9802,14.0322,13.9715,14.0322,177400.0
2006-06-27 14:30:00,16.19,16.21,16.17,16.19,137600.0,14.0235,14.0408,14.0062,14.0235,137600.0
2006-06-27 15:00:00,16.19,16.23,16.18,16.2,124600.0,14.0235,14.0581,14.0148,14.0322,124600.0
2006-06-27 15:30:00,16.19,16.22,16.14,16.14,321200.0,14.0235,14.0495,13.9802,13.9802,321200.0
2006-06-28 09:30:00,16.15,16.27,16.14,16.16,337900.0,13.9888,14.0928,13.9802,13.9975,337900.0
2006-06-28 10:00:00,16.16,16.16,15.95,15.95,447700.0,13.9975,13.9975,13.8156,13.8156,447700.0
2006-06-28 10:30:00,15.95,15.96,15.77,15.82,266300.0,13.8156,13.8243,13.6597,13.703,266300.0
2006-06-28 11:00:00,15.82,15.91,15.82,15.86,158200.0,13.703,13.781,13.703,13.7377,158200.0
2006-06-28 11:30:00,15.86,15.92,15.85,15.89,195800.0,13.7377,13.7896,13.729,13.7636,195800.0
2006-06-28 12:00:00,15.89,15.93,15.85,15.91,164400.0,13.7636,13.7983,13.729,13.781,164400.0
2006-06-28 12:30:00,15.9,15.97,15.87,15.88,116500.0,13.7723,13.8329,13.7463,13.755,116500.0
2006-06-28 13:00:00,15.88,15.96,15.87,15.96,101900.0,13.755,13.8243,13.7463,13.8243,101900.0
2006-06-28 13:30:00,15.96,15.96,15.92,15.95,107000.0,13.8243,13.8243,13.7896,13.8156,107000.0
2006-06-28 14:00:00,15.95,16.0,15.94,16.0,154100.0,13.8156,13.8589,13.8069,13.8589,154100.0
2006-06-28 14:30:00,16.0,16.03,15.99,16.0,324200.0,13.8589,13.8849,13.8503,13.8589,324200.0
2006-06-28 15:00:00,16.0,16.0,15.98,15.99,182100.0,13.8589,13.8589,13.8416,13.8503,182100.0
2006-06-28 15:30:00,15.99,15.99,15.95,15.96,410100.0,13.8503,13.8503,13.8156,13.8243,410100.0
2006-06-29 09:30:00,15.99,16.05,15.98,16.05,402700.0,13.8503,13.9022,13.8416,13.9022,402700.0
2006-06-29 10:00:00,16.05,16.08,15.98,16.0,320100.0,13.9022,13.9282,13.8416,13.8589,320100.0
2006-06-29 10:30:00,15.99,16.02,15.99,15.99,309200.0,13.8503,13.8762,13.8503,13.8503,309200.0
2006-06-29 11:00:00,16.0,16.05,15.99,16.03,196900.0,13.8589,13.9022,13.8503,13.8849,196900.0
2006-06-29 11:30:00,16.03,16.05,15.98,15.98,138800.0,13.8849,13.9022,13.8416,13.8416,138800.0
2006-06-29 12:00:00,15.98,16.01,15.96,15.96,173000.0,13.8416,13.8676,13.8243,13.8243,173000.0
2006-06-29 12:30:00,15.97,15.99,15.96,15.98,74100.0,13.8329,13.8503,13.8243,13.8416,74100.0
2006-06-29 13:00:00,15.99,16.0,15.98,16.0,62400.0,13.8503,13.8589,13.8416,13.8589,62400.0
2006-06-29 13:30:00,16.0,16.03,15.99,16.03,130900.0,13.8589,13.8849,13.8503,13.8849,130900.0
2006-06-29 14:00:00,16.02,16.18,16.01,16.13,226100.0,13.8762,14.0148,13.8676,13.9715,226100.0
2006-06-29 14:30:00,16.13,16.18,16.09,16.17,259400.0,13.9715,14.0148,13.9369,14.0062,259400.0
2006-06-29 15:00:00,16.17,16.18,16.12,16.15,310900.0,14.0062,14.0148,13.9629,13.9888,310900.0
2006-06-29 15:30:00,16.15,16.18,16.14,16.16,442000.0,13.9888,14.0148,13.9802,13.9975,442000.0
2006-06-30 09:30:00,16.1,16.25,16.1,16.17,239600.0,13.9455,14.0755,13.9455,14.0062,239600.0
2006-06-30 10:00:00,16.15,16.16,16.09,16.1,162100.0,13.9888,13.9975,13.9369,13.9455,162100.0
2006-06-30 10:30:00,16.11,16.16,16.06,16.16,174700.0,13.9542,13.9975,13.9109,13.9975,174700.0
2006-06-30 11:00:00,16.16,16.33,16.15,16.33,301900.0,13.9975,14.1448,13.9888,14.1448,301900.0
2006-06-30 11:30:00,16.33,16.35,16.25,16.32,355000.0,14.1448,14.1621,14.0755,14.1361,355000.0
2006-06-30 12:00:00,16.32,16.43,16.32,16.42,124100.0,14.1361,14.2314,14.1361,14.2227,124100.0
2006-06-30 12:30:00,16.42,16.44,16.4,16.43,111300.0,14.2227,14.24,14.2054,14.2314,111300.0
2006-06-30 13:00:00,16.43,16.44,16.4,16.42,92400.0,14.2314,14.24,14.2054,14.2227,92400.0
2006-06-30 13:30:00,16.43,16.44,16.42,16.42,105100.0,14.2314,14.24,14.2227,14.2227,105100.0
2006-06-30 14:00:00,16.42,16.42,16.39,16.41,137500.0,14.2227,14.2227,14.1967,14.2141,137500.0
2006-06-30 14:30:00,16.41,16.42,16.35,16.4,217000.0,14.2141,14.2227,14.1621,14.2054,217000.0
2006-06-30 15:00:00,16.4,16.44,16.38,16.43,155600.0,14.2054,14.24,14.1881,14.2314,155600.0
2006-06-30 15:30:00,16.44,16.44,16.38,16.39,241400.0,14.24,14.24,14.1881,14.1967,241400.0
2006-07-03 09:30:00,16.41,16.48,16.38,16.48,195700.0,14.2141,14.2747,14.1881,14.2747,195700.0
2006-07-03 10:00:00,16.47,16.49,16.43,16.49,134500.0,14.266,14.2833,14.2314,14.2833,134500.0
2006-07-03 10:30:00,16.48,16.5,16.47,16.48,139900.0,14.2747,14.292,14.266,14.2747,139900.0
2006-07-03 11:00:00,16.48,16.5,16.48,16.5,88300.0,14.2747,14.292,14.2747,14.292,88300.0
2006-07-03 11:30:00,16.5,16.5,16.45,16.47,149100.0,14.292,14.292,14.2487,14.266,149100.0
2006-07-03 12:00:00,16.46,16.47,16.44,16.44,137100.0,14.2574,14.266,14.24,14.24,137100.0
2006-07-03 12:30:00,16.44,16.5,16.36,16.46,241200.0,14.24,14.292,14.1707,14.2574,241200.0
2006-07-03 13:00:00,16.47,16.47,16.47,16.47,10100.0,14.266,14.266,14.266,14.266,10100.0
2006-07-03 13:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:00:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:00:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-05 09:30:00,16.42,16.64,16.42,16.64,379600.0,14.2227,14.4133,14.2227,14.4133,379600.0
2006-07-05 10:00:00,16.63,16.65,16.59,16.62,326400.0,14.4046,14.4219,14.37,14.3959,326400.0
2006-07-05 10:30:00,16.62,16.65,16.61,16.63,234900.0,14.3959,14.4219,14.3873,14.4046,234900.0
2006-07-05 11:00:00,16.63,16.64,16.61,16.64,210800.0,14.4046,14.4133,14.3873,14.4133,210800.0
2006-07-05 11:30:00,16.64,16.74,16.63,16.73,245400.0,14.4133,14.4999,14.4046,14.4912,245400.0
2006-07-05 12:00:00,16.74,16.77,16.69,16.7,229100.0,14.4999,14.5259,14.4566,14.4652,229100.0
2006-07-05 12:30:00,16.71,16.71,16.62,16.62,201100.0,14.4739,14.4739,14.3959,14.3959,201100.0
2006-07-05 13:00:00,16.62,16.65,16.61,16.65,256400.0,14.3959,14.4219,14.3873,14.4219,256400.0
2006-07-05 13:30:00,16.64,16.66,16.62,16.65,275600.0,14.4133,14.4306,14.3959,14.4219,275600.0
2006-07-05 14:00:00,16.66,16.68,16.64,16.64,170900.0,14.4306,14.4479,14.4133,14.4133,170900.0
2006-07-05 14:30:00,16.64,16.66,16.63,16.65,234300.0,14.4133,14.4306,14.4046,14.4219,234300.0
2006-07-05 15:00:00,16.64,16.65,16.63,16.65,210500.0,14.4133,14.4219,14.4046,14.4219,210500.0
2006-07-05 15:30:00,16.64,16.65,16.59,16.59,382900.0,14.4133,14.4219,14.37,14.37,382900.0
2006-07-06 09:30:00,16.66,16.78,16.62,16.77,201400.0,14.4306,14.5345,14.3959,14.5259,201400.0
2006-07-06 10:00:00,16.76,16.83,16.73,16.78,248800.0,14.5172,14.5778,14.4912,14.5345,248800.0
2006-07-06 10:30:00,16.78,16.85,16.77,16.78,211000.0,14.5345,14.5952,14.5259,14.5345,211000.0
2006-07-06 11:00:00,16.77,16.81,16.77,16.77,378600.0,14.5259,14.5605,14.5259,14.5259,378600.0
2006-07-06 11:30:00,16.77,16.88,16.77,16.88,307100.0,14.5259,14.6212,14.5259,14.6212,307100.0
2006-07-06 12:00:00,16.88,16.89,16.87,16.87,819800.0,14.6212,14.6298,14.6125,14.6125,819800.0
2006-07-06 12:30:00,16.88,16.9,16.88,16.9,121100.0,14.6212,14.6385,14.6212,14.6385,121100.0
2006-07-06 13:00:00,16.9,16.94,16.88,16.88,356800.0,14.6385,14.6731,14.6212,14.6212,356800.0
2006-07-06 13:30:00,16.88,16.96,16.86,16.94,220000.0,14.6212,14.6905,14.6038,14.6731,220000.0
2006-07-06 14:00:00,16.94,16.96,16.9,16.95,358600.0,14.6731,14.6905,14.6385,14.6818,358600.0
2006-07-06 14:30:00,16.95,16.97,16.95,16.97,228900.0,14.6818,14.6991,14.6818,14.6991,228900.0
2006-07-06 15:00:00,16.97,17.02,16.97,16.99,1082500.0,14.6991,14.7424,14.6991,14.7164,1082500.0
2006-07-06 15:30:00,17.0,17.02,16.91,16.92,899700.0,14.7251,14.7424,14.6471,14.6558,899700.0
2006-07-07 09:30:00,16.76,16.77,16.61,16.62,311700.0,14.5172,14.5259,14.3873,14.3959,311700.0
2006-07-07 10:00:00,16.63,16.74,16.61,16.74,215000.0,14.4046,14.4999,14.3873,14.4999,215000.0
2006-07-07 10:30:00,16.73,16.78,16.7,16.7,198200.0,14.4912,14.5345,14.4652,14.4652,198200.0
2006-07-07 11:00:00,16.7,16.76,16.68,16.75,235700.0,14.4652,14.5172,14.4479,14.5086,235700.0
2006-07-07 11:30:00,16.76,16.85,16.75,16.82,221900.0,14.5172,14.5952,14.5086,14.5692,221900.0
2006-07-07 12:00:00,16.83,16.84,16.8,16.82,227200.0,14.5778,14.5865,14.5519,14.5692,227200.0
2006-07-07 12:30:00,16.82,16.89,16.82,16.88,96500.0,14.5692,14.6298,14.5692,14.6212,96500.0
2006-07-07 13:00:00,16.87,16.89,16.86,16.88,90500.0,14.6125,14.6298,14.6038,14.6212,90500.0
2006-07-07 13:30:00,16.89,16.91,16.85,16.88,170600.0,14.6298,14.6471,14.5952,14.6212,170600.0
2006-07-07 14:00:00,16.89,16.99,16.89,16.99,156100.0,14.6298,14.7164,14.6298,14.7164,156100.0
2006-07-07 14:30:00,16.99,17.0,16.98,16.98,307800.0,14.7164,14.7251,14.7078,14.7078,307800.0
2006-07-07 15:00:00,16.98,17.0,16.97,16.99,274900.0,14.7078,14.7251,14.6991,14.7164,274900.0
2006-07-07 15:30:00,16.99,17.0,16.97,16.97,303500.0,14.7164,14.7251,14.6991,14.6991,303500.0
2006-07-10 09:30:00,16.99,17.21,16.95,17.2,654500.0,14.7164,14.907,14.6818,14.8983,654500.0
2006-07-10 10:00:00,17.2,17.28,17.17,17.22,336000.0,14.8983,14.9676,14.8723,14.9157,336000.0
2006-07-10 10:30:00,17.22,17.28,17.21,17.28,208100.0,14.9157,14.9676,14.907,14.9676,208100.0
2006-07-10 11:00:00,17.28,17.34,17.27,17.33,296300.0,14.9676,15.0196,14.959,15.0109,296300.0
2006-07-10 11:30:00,17.33,17.41,17.33,17.4,442000.0,15.0109,15.0802,15.0109,15.0716,442000.0
2006-07-10 12:00:00,17.41,17.43,17.4,17.42,300300.0,15.0802,15.0976,15.0716,15.0889,300300.0
2006-07-10 12:30:00,17.42,17.42,17.32,17.35,234300.0,15.0889,15.0889,15.0023,15.0283,234300.0
2006-07-10 13:00:00,17.35,17.46,17.35,17.46,405500.0,15.0283,15.1235,15.0283,15.1235,405500.0
2006-07-10 13:30:00,17.45,17.5,17.43,17.46,394600.0,15.1149,15.1582,15.0976,15.1235,394600.0
2006-07-10 14:00:00,17.45,17.53,17.44,17.51,762700.0,15.1149,15.1842,15.1062,15.1669,762700.0
2006-07-10 14:30:00,17.52,17.52,17.46,17.51,452300.0,15.1755,15.1755,15.1235,15.1669,452300.0
2006-07-10 15:00:00,17.5,17.51,17.35,17.35,309400.0,15.1582,15.1669,15.0283,15.0283,309400.0
2006-07-10 15:30:00,17.35,17.43,17.34,17.38,940800.0,15.0283,15.0976,15.0196,15.0542,940800.0
2006-07-11 09:30:00,17.1,17.13,16.84,16.86,663000.0,14.8117,14.8377,14.5865,14.6038,663000.0
2006-07-11 10:00:00,16.86,16.9,16.81,16.84,390400.0,14.6038,14.6385,14.5605,14.5865,390400.0
2006-07-11 10:30:00,16.84,16.87,16.78,16.79,273700.0,14.5865,14.6125,14.5345,14.5432,273700.0
2006-07-11 11:00:00,16.79,16.8,16.72,16.74,448200.0,14.5432,14.5519,14.4826,14.4999,448200.0
2006-07-11 11:30:00,16.75,16.77,16.71,16.72,166600.0,14.5086,14.5259,14.4739,14.4826,166600.0
2006-07-11 12:00:00,16.72,16.77,16.72,16.74,133700.0,14.4826,14.5259,14.4826,14.4999,133700.0
2006-07-11 12:30:00,16.74,16.75,16.69,16.71,211500.0,14.4999,14.5086,14.4566,14.4739,211500.0
2006-07-11 13:00:00,16.71,16.71,16.63,16.65,205600.0,14.4739,14.4739,14.4046,14.4219,205600.0
2006-07-11 13:30:00,16.65,16.74,16.61,16.69,308600.0,14.4219,14.4999,14.3873,14.4566,308600.0
2006-07-11 14:00:00,16.7,16.85,16.67,16.85,234100.0,14.4652,14.5952,14.4393,14.5952,234100.0
2006-07-11 14:30:00,16.84,16.94,16.82,16.9,325800.0,14.5865,14.6731,14.5692,14.6385,325800.0
2006-07-11 15:00:00,16.91,16.96,16.86,16.94,203200.0,14.6471,14.6905,14.6038,14.6731,203200.0
2006-07-11 15:30:00,16.95,17.05,16.95,16.98,395800.0,14.6818,14.7684,14.6818,14.7078,395800.0
2006-07-12 09:30:00,17.05,17.09,17.0,17.02,211400.0,14.7684,14.8031,14.7251,14.7424,211400.0
2006-07-12 10:00:00,17.03,17.05,16.98,17.0,150000.0,14.7511,14.7684,14.7078,14.7251,150000.0
2006-07-12 10:30:00,16.99,17.01,16.94,16.94,364900.0,14.7164,14.7338,14.6731,14.6731,364900.0
2006-07-12 11:00:00,16.94,16.94,16.86,16.94,167000.0,14.6731,14.6731,14.6038,14.6731,167000.0
2006-07-12 11:30:00,16.96,17.06,16.94,17.01,184700.0,14.6905,14.7771,14.6731,14.7338,184700.0
2006-07-12 12:00:00,17.01,17.02,17.0,17.01,148800.0,14.7338,14.7424,14.7251,14.7338,148800.0
2006-07-12 12:30:00,17.01,17.09,17.01,17.09,196500.0,14.7338,14.8031,14.7338,14.8031,196500.0
2006-07-12 13:00:00,17.09,17.11,17.06,17.06,152800.0,14.8031,14.8204,14.7771,14.7771,152800.0
2006-07-12 13:30:00,17.07,17.09,16.98,16.98,167600.0,14.7857,14.8031,14.7078,14.7078,167600.0
2006-07-12 14:00:00,16.98,17.01,16.96,17.0,194500.0,14.7078,14.7338,14.6905,14.7251,194500.0
2006-07-12 14:30:00,17.0,17.02,16.97,16.98,237400.0,14.7251,14.7424,14.6991,14.7078,237400.0
2006-07-12 15:00:00,16.98,17.01,16.98,17.0,167500.0,14.7078,14.7338,14.7078,14.7251,167500.0
2006-07-12 15:30:00,17.01,17.01,16.98,16.98,191100.0,14.7338,14.7338,14.7078,14.7078,191100.0
2006-07-13 09:30:00,16.9,16.92,16.75,16.76,332000.0,14.6385,14.6558,14.5086,14.5172,332000.0
2006-07-13 10:00:00,16.76,16.77,16.64,16.73,401700.0,14.5172,14.5259,14.4133,14.4912,401700.0
2006-07-13 10:30:00,16.73,16.82,16.69,16.69,225100.0,14.4912,14.5692,14.4566,14.4566,225100.0
2006-07-13 11:00:00,16.68,16.72,16.66,16.69,164000.0,14.4479,14.4826,14.4306,14.4566,164000.0
2006-07-13 11:30:00,16.69,16.69,16.63,16.63,128600.0,14.4566,14.4566,14.4046,14.4046,128600.0
2006-07-13 12:00:00,16.63,16.69,16.62,16.67,190000.0,14.4046,14.4566,14.3959,14.4393,190000.0
2006-07-13 12:30:00,16.67,16.68,16.6,16.62,80100.0,14.4393,14.4479,14.3786,14.3959,80100.0
2006-07-13 13:00:00,16.63,16.65,16.62,16.63,90900.0,14.4046,14.4219,14.3959,14.4046,90900.0
2006-07-13 13:30:00,16.62,16.63,16.53,16.54,116100.0,14.3959,14.4046,14.318,14.3267,116100.0
2006-07-13 14:00:00,16.55,16.57,16.52,16.53,166600.0,14.3353,14.3526,14.3093,14.318,166600.0
2006-07-13 14:30:00,16.51,16.53,16.43,16.43,160000.0,14.3007,14.318,14.2314,14.2314,160000.0
2006-07-13 15:00:00,16.43,16.44,16.3,16.31,187200.0,14.2314,14.24,14.1188,14.1274,187200.0
2006-07-13 15:30:00,16.31,16.4,16.26,16.35,676300.0,14.1274,14.2054,14.0841,14.1621,676300.0
2006-07-14 09:30:00,16.14,16.24,16.05,16.1,262700.0,13.9802,14.0668,13.9022,13.9455,262700.0
2006-07-14 10:00:00,16.11,16.26,16.1,16.26,316100.0,13.9542,14.0841,13.9455,14.0841,316100.0
2006-07-14 10:30:00,16.26,16.27,16.12,16.18,240400.0,14.0841,14.0928,13.9629,14.0148,240400.0
2006-07-14 11:00:00,16.18,16.18,16.0,16.01,321000.0,14.0148,14.0148,13.8589,13.8676,321000.0
2006-07-14 11:30:00,16.02,16.05,15.9,16.02,477300.0,13.8762,13.9022,13.7723,13.8762,477300.0
2006-07-14 12:00:00,16.03,16.03,15.89,15.97,227600.0,13.8849,13.8849,13.7636,13.8329,227600.0
2006-07-14 12:30:00,15.97,16.09,15.96,16.03,250700.0,13.8329,13.9369,13.8243,13.8849,250700.0
2006-07-14 13:00:00,16.03,16.03,15.87,15.89,169200.0,13.8849,13.8849,13.7463,13.7636,169200.0
2006-07-14 13:30:00,15.91,16.0,15.87,16.0,220400.0,13.781,13.8589,13.7463,13.8589,220400.0
2006-07-14 14:00:00,16.0,16.03,15.86,15.87,184200.0,13.8589,13.8849,13.7377,13.7463,184200.0
2006-07-14 14:30:00,15.86,15.98,15.85,15.92,282100.0,13.7377,13.8416,13.729,13.7896,282100.0
2006-07-14 15:00:00,15.91,16.0,15.91,15.98,330400.0,13.781,13.8589,13.781,13.8416,330400.0
2006-07-14 15:30:00,15.98,16.07,15.96,16.03,465400.0,13.8416,13.9195,13.8243,13.8849,465400.0
2006-07-17 09:30:00,16.04,16.22,16.0,16.0,393000.0,13.8936,14.0495,13.8589,13.8589,393000.0
2006-07-17 10:00:00,16.0,16.01,15.81,15.83,760200.0,13.8589,13.8676,13.6943,13.7117,760200.0
2006-07-17 10:30:00,15.83,15.85,15.78,15.8,266100.0,13.7117,13.729,13.6684,13.6857,266100.0
2006-07-17 11:00:00,15.8,15.91,15.79,15.87,262400.0,13.6857,13.781,13.677,13.7463,262400.0
2006-07-17 11:30:00,15.88,15.95,15.81,15.87,331900.0,13.755,13.8156,13.6943,13.7463,331900.0
2006-07-17 12:00:00,15.87,15.9,15.72,15.73,301000.0,13.7463,13.7723,13.6164,13.625,301000.0
2006-07-17 12:30:00,15.74,15.78,15.71,15.75,242700.0,13.6337,13.6684,13.6077,13.6424,242700.0
2006-07-17 13:00:00,15.75,15.78,15.69,15.74,277400.0,13.6424,13.6684,13.5904,13.6337,277400.0
2006-07-17 13:30:00,15.74,15.77,15.74,15.75,293800.0,13.6337,13.6597,13.6337,13.6424,293800.0
2006-07-17 14:00:00,15.76,15.78,15.73,15.78,462000.0,13.651,13.6684,13.625,13.6684,462000.0
2006-07-17 14:30:00,15.78,15.82,15.76,15.78,273900.0,13.6684,13.703,13.651,13.6684,273900.0
2006-07-17 15:00:00,15.77,15.78,15.69,15.71,438900.0,13.6597,13.6684,13.5904,13.6077,438900.0
2006-07-17 15:30:00,15.72,15.88,15.7,15.84,897400.0,13.6164,13.755,13.5991,13.7203,897400.0
2006-07-18 09:30:00,15.85,16.04,15.85,16.0,360900.0,13.729,13.8936,13.729,13.8589,360900.0
2006-07-18 10:00:00,16.0,16.0,15.87,15.97,552600.0,13.8589,13.8589,13.7463,13.8329,552600.0
2006-07-18 10:30:00,15.97,16.0,15.88,15.88,151600.0,13.8329,13.8589,13.755,13.755,151600.0
2006-07-18 11:00:00,15.88,15.88,15.77,15.88,249100.0,13.755,13.755,13.6597,13.755,249100.0
2006-07-18 11:30:00,15.87,15.95,15.83,15.94,224000.0,13.7463,13.8156,13.7117,13.8069,224000.0
2006-07-18 12:00:00,15.94,15.95,15.85,15.9,165700.0,13.8069,13.8156,13.729,13.7723,165700.0
2006-07-18 12:30:00,15.9,15.94,15.85,15.87,135600.0,13.7723,13.8069,13.729,13.7463,135600.0
2006-07-18 13:00:00,15.88,15.9,15.68,15.73,154600.0,13.755,13.7723,13.5817,13.625,154600.0
2006-07-18 13:30:00,15.73,15.8,15.66,15.73,186400.0,13.625,13.6857,13.5644,13.625,186400.0
2006-07-18 14:00:00,15.74,15.81,15.71,15.8,232300.0,13.6337,13.6943,13.6077,13.6857,232300.0
2006-07-18 14:30:00,15.81,15.99,15.8,15.99,725000.0,13.6943,13.8503,13.6857,13.8503,725000.0
2006-07-18 15:00:00,16.0,16.02,15.93,15.94,287000.0,13.8589,13.8762,13.7983,13.8069,287000.0
2006-07-18 15:30:00,15.94,16.02,15.93,15.96,439500.0,13.8069,13.8762,13.7983,13.8243,439500.0
2006-07-19 09:30:00,16.81,17.27,16.8,17.11,2070700.0,14.5605,14.959,14.5519,14.8204,2070700.0
2006-07-19 10:00:00,17.12,17.4,17.11,17.25,1295000.0,14.829,15.0716,14.8204,14.9416,1295000.0
2006-07-19 10:30:00,17.23,17.34,17.16,17.33,723100.0,14.9243,15.0196,14.8637,15.0109,723100.0
2006-07-19 11:00:00,17.34,17.38,17.25,17.35,537800.0,15.0196,15.0542,14.9416,15.0283,537800.0
2006-07-19 11:30:00,17.35,17.48,17.34,17.4,510400.0,15.0283,15.1409,15.0196,15.0716,510400.0
2006-07-19 12:00:00,17.4,17.48,17.28,17.3,448700.0,15.0716,15.1409,14.9676,14.985,448700.0
2006-07-19 12:30:00,17.29,17.33,17.2,17.27,402600.0,14.9763,15.0109,14.8983,14.959,402600.0
2006-07-19 13:00:00,17.26,17.31,17.21,17.26,282400.0,14.9503,14.9936,14.907,14.9503,282400.0
2006-07-19 13:30:00,17.25,17.28,17.16,17.27,390000.0,14.9416,14.9676,14.8637,14.959,390000.0
2006-07-19 14:00:00,17.26,17.31,17.26,17.3,298100.0,14.9503,14.9936,14.9503,14.985,298100.0
2006-07-19 14:30:00,17.29,17.34,17.22,17.22,479400.0,14.9763,15.0196,14.9157,14.9157,479400.0
2006-07-19 15:00:00,17.22,17.25,17.15,17.24,796000.0,14.9157,14.9416,14.855,14.933,796000.0
2006-07-19 15:30:00,17.23,17.25,17.11,17.23,1404000.0,14.9243,14.9416,14.8204,14.9243,1404000.0
2006-07-20 09:30:00,16.91,17.05,16.9,17.04,1282400.0,14.6471,14.7684,14.6385,14.7597,1282400.0
2006-07-20 10:00:00,17.05,17.19,17.04,17.19,470700.0,14.7684,14.8897,14.7597,14.8897,470700.0
2006-07-20 10:30:00,17.19,17.24,17.1,17.16,717600.0,14.8897,14.933,14.8117,14.8637,717600.0
2006-07-20 11:00:00,17.16,17.21,17.15,17.2,345500.0,14.8637,14.907,14.855,14.8983,345500.0
2006-07-20 11:30:00,17.19,17.3,17.19,17.25,455100.0,14.8897,14.985,14.8897,14.9416,455100.0
2006-07-20 12:00:00,17.24,17.27,17.16,17.27,437000.0,14.933,14.959,14.8637,14.959,437000.0
2006-07-20 12:30:00,17.27,17.31,17.24,17.28,134000.0,14.959,14.9936,14.933,14.9676,134000.0
2006-07-20 13:00:00,17.29,17.34,17.24,17.28,148300.0,14.9763,15.0196,14.933,14.9676,148300.0
2006-07-20 13:30:00,17.29,17.34,17.26,17.34,250200.0,14.9763,15.0196,14.9503,15.0196,250200.0
2006-07-20 14:00:00,17.32,17.37,17.21,17.21,1871800.0,15.0023,15.0456,14.907,14.907,1871800.0
2006-07-20 14:30:00,17.21,17.28,17.2,17.27,1076100.0,14.907,14.9676,14.8983,14.959,1076100.0
2006-07-20 15:00:00,17.27,17.27,17.25,17.26,362500.0,14.959,14.959,14.9416,14.9503,362500.0
2006-07-20 15:30:00,17.25,17.27,17.23,17.26,700100.0,14.9416,14.959,14.9243,14.9503,700100.0
2006-07-21 09:30:00,17.27,17.29,17.2,17.21,1169800.0,14.959,14.9763,14.8983,14.907,1169800.0
2006-07-21 10:00:00,17.21,17.22,17.1,17.11,884100.0,14.907,14.9157,14.8117,14.8204,884100.0
2006-07-21 10:30:00,17.11,17.2,17.1,17.17,348700.0,14.8204,14.8983,14.8117,14.8723,348700.0
2006-07-21 11:00:00,17.16,17.18,17.15,17.15,205500.0,14.8637,14.881,14.855,14.855,205500.0
2006-07-21 11:30:00,17.15,17.15,17.12,17.14,444300.0,14.855,14.855,14.829,14.8464,444300.0
2006-07-21 12:00:00,17.14,17.15,17.12,17.13,96700.0,14.8464,14.855,14.829,14.8377,96700.0
2006-07-21 12:30:00,17.13,17.13,17.05,17.06,540800.0,14.8377,14.8377,14.7684,14.7771,540800.0
2006-07-21 13:00:00,17.06,17.07,17.05,17.06,188300.0,14.7771,14.7857,14.7684,14.7771,188300.0
2006-07-21 13:30:00,17.05,17.13,17.03,17.13,488500.0,14.7684,14.8377,14.7511,14.8377,488500.0
2006-07-21 14:00:00,17.13,17.16,17.12,17.15,400800.0,14.8377,14.8637,14.829,14.855,400800.0
2006-07-21 14:30:00,17.15,17.16,17.13,17.14,331800.0,14.855,14.8637,14.8377,14.8464,331800.0
2006-07-21 15:00:00,17.15,17.2,17.12,17.19,323700.0,14.855,14.8983,14.829,14.8897,323700.0
2006-07-21 15:30:00,17.19,17.2,17.14,17.14,314700.0,14.8897,14.8983,14.8464,14.8464,314700.0
2006-07-24 09:30:00,17.21,17.49,17.21,17.44,624300.0,14.907,15.1495,14.907,15.1062,624300.0
2006-07-24 10:00:00,17.45,17.49,17.43,17.48,310300.0,15.1149,15.1495,15.0976,15.1409,310300.0
2006-07-24 10:30:00,17.48,17.49,17.47,17.49,149300.0,15.1409,15.1495,15.1322,15.1495,149300.0
2006-07-24 11:00:00,17.48,17.55,17.47,17.55,653900.0,15.1409,15.2015,15.1322,15.2015,653900.0
2006-07-24 11:30:00,17.55,17.62,17.54,17.62,204200.0,15.2015,15.2621,15.1928,15.2621,204200.0
2006-07-24 12:00:00,17.62,17.62,17.5,17.52,212600.0,15.2621,15.2621,15.1582,15.1755,212600.0
2006-07-24 12:30:00,17.52,17.52,17.4,17.43,209200.0,15.1755,15.1755,15.0716,15.0976,209200.0
2006-07-24 13:00:00,17.43,17.48,17.43,17.48,145600.0,15.0976,15.1409,15.0976,15.1409,145600.0
2006-07-24 13:30:00,17.48,17.49,17.4,17.4,161900.0,15.1409,15.1495,15.0716,15.0716,161900.0
2006-07-24 14:00:00,17.4,17.42,17.37,17.42,161100.0,15.0716,15.0889,15.0456,15.0889,161100.0
2006-07-24 14:30:00,17.42,17.47,17.4,17.46,153700.0,15.0889,15.1322,15.0716,15.1235,153700.0
2006-07-24 15:00:00,17.47,17.54,17.46,17.53,232300.0,15.1322,15.1928,15.1235,15.1842,232300.0
2006-07-24 15:30:00,17.53,17.53,17.4,17.45,391100.0,15.1842,15.1842,15.0716,15.1149,391100.0
2006-07-25 09:30:00,17.29,17.45,17.28,17.42,515900.0,14.9763,15.1149,14.9676,15.0889,515900.0
2006-07-25 10:00:00,17.42,17.43,17.18,17.19,247900.0,15.0889,15.0976,14.881,14.8897,247900.0
2006-07-25 10:30:00,17.19,17.22,17.1,17.1,591500.0,14.8897,14.9157,14.8117,14.8117,591500.0
2006-07-25 11:00:00,17.1,17.22,17.05,17.22,335300.0,14.8117,14.9157,14.7684,14.9157,335300.0
2006-07-25 11:30:00,17.21,17.26,17.19,17.22,225300.0,14.907,14.9503,14.8897,14.9157,225300.0
2006-07-25 12:00:00,17.22,17.26,17.21,17.24,196900.0,14.9157,14.9503,14.907,14.933,196900.0
2006-07-25 12:30:00,17.23,17.27,17.23,17.26,215300.0,14.9243,14.959,14.9243,14.9503,215300.0
2006-07-25 13:00:00,17.27,17.35,17.26,17.34,285000.0,14.959,15.0283,14.9503,15.0196,285000.0
2006-07-25 13:30:00,17.34,17.42,17.34,17.42,239800.0,15.0196,15.0889,15.0196,15.0889,239800.0
2006-07-25 14:00:00,17.42,17.51,17.41,17.5,389000.0,15.0889,15.1669,15.0802,15.1582,389000.0
2006-07-25 14:30:00,17.5,17.72,17.5,17.71,621100.0,15.1582,15.3487,15.1582,15.3401,621100.0
2006-07-25 15:00:00,17.71,17.82,17.71,17.82,715200.0,15.3401,15.4354,15.3401,15.4354,715200.0
2006-07-25 15:30:00,17.82,17.86,17.75,17.79,750800.0,15.4354,15.47,15.3747,15.4094,750800.0
2006-07-26 09:30:00,17.7,17.9,17.7,17.89,851100.0,15.3314,15.5047,15.3314,15.496,851100.0
2006-07-26 10:00:00,17.88,17.9,17.63,17.7,519500.0,15.4873,15.5047,15.2708,15.3314,519500.0
2006-07-26 10:30:00,17.7,17.83,17.63,17.65,403500.0,15.3314,15.444,15.2708,15.2881,403500.0
2006-07-26 11:00:00,17.65,17.8,17.65,17.78,516300.0,15.2881,15.418,15.2881,15.4007,516300.0
2006-07-26 11:30:00,17.78,17.78,17.72,17.75,224300.0,15.4007,15.4007,15.3487,15.3747,224300.0
2006-07-26 12:00:00,17.75,17.85,17.74,17.79,277400.0,15.3747,15.4614,15.3661,15.4094,277400.0
2006-07-26 12:30:00,17.79,17.8,17.71,17.72,96900.0,15.4094,15.418,15.3401,15.3487,96900.0
2006-07-26 13:00:00,17.72,17.76,17.68,17.74,236000.0,15.3487,15.3834,15.3141,15.3661,236000.0
2006-07-26 13:30:00,17.73,17.85,17.73,17.82,182300.0,15.3574,15.4614,15.3574,15.4354,182300.0
2006-07-26 14:00:00,17.82,17.87,17.78,17.87,383200.0,15.4354,15.4787,15.4007,15.4787,383200.0
2006-07-26 14:30:00,17.87,17.95,17.86,17.94,652600.0,15.4787,15.548,15.47,15.5393,652600.0
2006-07-26 15:00:00,17.94,17.95,17.92,17.92,494300.0,15.5393,15.548,15.522,15.522,494300.0
2006-07-26 15:30:00,17.92,17.94,17.79,17.84,748600.0,15.522,15.5393,15.4094,15.4527,748600.0
2006-07-27 09:30:00,17.9,17.98,17.87,17.95,892500.0,15.5047,15.574,15.4787,15.548,892500.0
2006-07-27 10:00:00,17.96,17.99,17.94,17.98,515700.0,15.5566,15.5826,15.5393,15.574,515700.0
2006-07-27 10:30:00,17.98,17.99,17.95,17.97,349400.0,15.574,15.5826,15.548,15.5653,349400.0
2006-07-27 11:00:00,17.98,17.99,17.97,17.99,574000.0,15.574,15.5826,15.5653,15.5826,574000.0
2006-07-27 11:30:00,17.99,18.05,17.98,18.02,1935700.0,15.5826,15.6346,15.574,15.6086,1935700.0
2006-07-27 12:00:00,18.03,18.11,18.02,18.1,659200.0,15.6173,15.6866,15.6086,15.6779,659200.0
2006-07-27 12:30:00,18.11,18.15,18.1,18.12,537400.0,15.6866,15.7212,15.6779,15.6952,537400.0
2006-07-27 13:00:00,18.12,18.16,18.11,18.12,465700.0,15.6952,15.7299,15.6866,15.6952,465700.0
2006-07-27 13:30:00,18.13,18.14,18.05,18.11,629800.0,15.7039,15.7125,15.6346,15.6866,629800.0
2006-07-27 14:00:00,18.1,18.12,18.05,18.1,617500.0,15.6779,15.6952,15.6346,15.6779,617500.0
2006-07-27 14:30:00,18.1,18.16,18.1,18.15,571800.0,15.6779,15.7299,15.6779,15.7212,571800.0
2006-07-27 15:00:00,18.16,18.19,18.15,18.17,730200.0,15.7299,15.7559,15.7212,15.7385,730200.0
2006-07-27 15:30:00,18.17,18.17,18.14,18.16,1058500.0,15.7385,15.7385,15.7125,15.7299,1058500.0
2006-07-28 09:30:00,18.02,18.1,17.95,17.95,612900.0,15.6086,15.6779,15.548,15.548,612900.0
2006-07-28 10:00:00,17.97,17.99,17.82,17.92,387200.0,15.5653,15.5826,15.4354,15.522,387200.0
2006-07-28 10:30:00,17.92,17.94,17.86,17.93,407700.0,15.522,15.5393,15.47,15.5306,407700.0
2006-07-28 11:00:00,17.93,17.99,17.93,17.94,247000.0,15.5306,15.5826,15.5306,15.5393,247000.0
2006-07-28 11:30:00,17.94,17.99,17.91,17.96,311300.0,15.5393,15.5826,15.5133,15.5566,311300.0
2006-07-28 12:00:00,17.96,17.98,17.94,17.95,242900.0,15.5566,15.574,15.5393,15.548,242900.0
2006-07-28 12:30:00,17.95,17.97,17.9,17.95,348000.0,15.548,15.5653,15.5047,15.548,348000.0
2006-07-28 13:00:00,17.96,17.99,17.95,17.98,176100.0,15.5566,15.5826,15.548,15.574,176100.0
2006-07-28 13:30:00,17.98,18.0,17.95,17.99,247100.0,15.574,15.5913,15.548,15.5826,247100.0
2006-07-28 14:00:00,17.99,18.01,17.97,18.0,420200.0,15.5826,15.5999,15.5653,15.5913,420200.0
2006-07-28 14:30:00,17.99,18.08,17.98,18.06,413900.0,15.5826,15.6606,15.574,15.6433,413900.0
2006-07-28 15:00:00,18.07,18.16,18.06,18.16,404800.0,15.6519,15.7299,15.6433,15.7299,404800.0
2006-07-28 15:30:00,18.16,18.2,18.13,18.15,458200.0,15.7299,15.7645,15.7039,15.7212,458200.0
2006-07-31 09:30:00,17.8,17.95,17.75,17.77,566200.0,15.418,15.548,15.3747,15.3921,566200.0
2006-07-31 10:00:00,17.78,17.99,17.77,17.99,340800.0,15.4007,15.5826,15.3921,15.5826,340800.0
2006-07-31 10:30:00,17.99,18.0,17.93,17.97,360800.0,15.5826,15.5913,15.5306,15.5653,360800.0
2006-07-31 11:00:00,17.98,18.08,17.96,18.01,327100.0,15.574,15.6606,15.5566,15.5999,327100.0
2006-07-31 11:30:00,18.0,18.01,17.88,17.91,193000.0,15.5913,15.5999,15.4873,15.5133,193000.0
2006-07-31 12:00:00,17.91,17.96,17.89,17.94,99500.0,15.5133,15.5566,15.496,15.5393,99500.0
2006-07-31 12:30:00,17.94,17.95,17.87,17.89,149000.0,15.5393,15.548,15.4787,15.496,149000.0
2006-07-31 13:00:00,17.89,17.93,17.89,17.89,143400.0,15.496,15.5306,15.496,15.496,143400.0
2006-07-31 13:30:00,17.89,17.92,17.88,17.89,179100.0,15.496,15.522,15.4873,15.496,179100.0
2006-07-31 14:00:00,17.89,17.93,17.89,17.92,165200.0,15.496,15.5306,15.496,15.522,165200.0
2006-07-31 14:30:00,17.93,17.94,17.86,17.88,225900.0,15.5306,15.5393,15.47,15.4873,225900.0
2006-07-31 15:00:00,17.88,17.95,17.85,17.94,332100.0,15.4873,15.548,15.4614,15.5393,332100.0
2006-07-31 15:30:00,17.95,17.99,17.9,17.98,875100.0,15.548,15.5826,15.5047,15.574,875100.0
2006-08-01 09:30:00,17.98,18.0,17.78,17.87,247900.0,15.574,15.5913,15.4007,15.4787,247900.0
2006-08-01 10:00:00,17.87,17.99,17.56,17.68,325400.0,15.4787,15.5826,15.2102,15.3141,325400.0
2006-08-01 10:30:00,17.69,17.75,17.62,17.63,159900.0,15.3228,15.3747,15.2621,15.2708,159900.0
2006-08-01 11:00:00,17.63,17.69,17.62,17.63,158600.0,15.2708,15.3228,15.2621,15.2708,158600.0
2006-08-01 11:30:00,17.62,17.67,17.62,17.65,123600.0,15.2621,15.3054,15.2621,15.2881,123600.0
2006-08-01 12:00:00,17.65,17.68,17.61,17.61,142200.0,15.2881,15.3141,15.2535,15.2535,142200.0
2006-08-01 12:30:00,17.62,17.64,17.6,17.61,110300.0,15.2621,15.2795,15.2448,15.2535,110300.0
2006-08-01 13:00:00,17.6,17.61,17.55,17.55,129900.0,15.2448,15.2535,15.2015,15.2015,129900.0
2006-08-01 13:30:00,17.55,17.57,17.5,17.5,239300.0,15.2015,15.2188,15.1582,15.1582,239300.0
2006-08-01 14:00:00,17.5,17.53,17.42,17.43,252600.0,15.1582,15.1842,15.0889,15.0976,252600.0
2006-08-01 14:30:00,17.42,17.43,17.3,17.41,417000.0,15.0889,15.0976,14.985,15.0802,417000.0
2006-08-01 15:00:00,17.41,17.47,17.39,17.47,379700.0,15.0802,15.1322,15.0629,15.1322,379700.0
2006-08-01 15:30:00,17.47,17.59,17.47,17.56,610100.0,15.1322,15.2361,15.1322,15.2102,610100.0
2006-08-02 09:30:00,17.44,17.77,17.44,17.76,708000.0,15.1062,15.3921,15.1062,15.3834,708000.0
2006-08-02 10:00:00,17.75,17.77,17.69,17.77,442400.0,15.3747,15.3921,15.3228,15.3921,442400.0
2006-08-02 10:30:00,17.78,17.79,17.68,17.68,191700.0,15.4007,15.4094,15.3141,15.3141,191700.0
2006-08-02 11:00:00,17.68,17.69,17.59,17.62,611600.0,15.3141,15.3228,15.2361,15.2621,611600.0
2006-08-02 11:30:00,17.62,17.65,17.6,17.63,219000.0,15.2621,15.2881,15.2448,15.2708,219000.0
2006-08-02 12:00:00,17.64,17.71,17.62,17.7,275600.0,15.2795,15.3401,15.2621,15.3314,275600.0
2006-08-02 12:30:00,17.7,17.71,17.68,17.7,118900.0,15.3314,15.3401,15.3141,15.3314,118900.0
2006-08-02 13:00:00,17.7,17.79,17.66,17.78,217800.0,15.3314,15.4094,15.2968,15.4007,217800.0
2006-08-02 13:30:00,17.78,17.8,17.76,17.76,247700.0,15.4007,15.418,15.3834,15.3834,247700.0
2006-08-02 14:00:00,17.77,17.8,17.64,17.65,326100.0,15.3921,15.418,15.2795,15.2881,326100.0
2006-08-02 14:30:00,17.64,17.68,17.55,17.56,664900.0,15.2795,15.3141,15.2015,15.2102,664900.0
2006-08-02 15:00:00,17.56,17.67,17.55,17.66,267400.0,15.2102,15.3054,15.2015,15.2968,267400.0
2006-08-02 15:30:00,17.66,17.7,17.63,17.64,603900.0,15.2968,15.3314,15.2708,15.2795,603900.0
2006-08-03 09:30:00,17.75,17.75,17.57,17.69,383400.0,15.3747,15.3747,15.2188,15.3228,383400.0
2006-08-03 10:00:00,17.68,17.7,17.63,17.64,299500.0,15.3141,15.3314,15.2708,15.2795,299500.0
2006-08-03 10:30:00,17.64,17.72,17.64,17.69,175200.0,15.2795,15.3487,15.2795,15.3228,175200.0
2006-08-03 11:00:00,17.69,17.72,17.65,17.65,115600.0,15.3228,15.3487,15.2881,15.2881,115600.0
2006-08-03 11:30:00,17.65,17.72,17.63,17.69,433600.0,15.2881,15.3487,15.2708,15.3228,433600.0
2006-08-03 12:00:00,17.69,17.8,17.68,17.79,188600.0,15.3228,15.418,15.3141,15.4094,188600.0
2006-08-03 12:30:00,17.8,17.84,17.78,17.81,209100.0,15.418,15.4527,15.4007,15.4267,209100.0
2006-08-03 13:00:00,17.82,17.9,17.82,17.9,133100.0,15.4354,15.5047,15.4354,15.5047,133100.0
2006-08-03 13:30:00,17.9,17.98,17.89,17.96,308100.0,15.5047,15.574,15.496,15.5566,308100.0
2006-08-03 14:00:00,17.96,18.01,17.92,17.96,568000.0,15.5566,15.5999,15.522,15.5566,568000.0
2006-08-03 14:30:00,17.96,18.0,17.94,18.0,457700.0,15.5566,15.5913,15.5393,15.5913,457700.0
2006-08-03 15:00:00,17.99,18.0,17.97,17.98,312000.0,15.5826,15.5913,15.5653,15.574,312000.0
2006-08-03 15:30:00,17.99,18.01,17.96,17.96,765900.0,15.5826,15.5999,15.5566,15.5566,765900.0
2006-08-04 09:30:00,17.83,18.09,17.76,17.92,436400.0,15.444,15.6692,15.3834,15.522,436400.0
2006-08-04 10:00:00,17.92,18.05,17.84,17.98,324800.0,15.522,15.6346,15.4527,15.574,324800.0
2006-08-04 10:30:00,17.99,18.05,17.96,18.02,241900.0,15.5826,15.6346,15.5566,15.6086,241900.0
2006-08-04 11:00:00,18.03,18.04,17.98,17.99,154000.0,15.6173,15.6259,15.574,15.5826,154000.0
2006-08-04 11:30:00,17.98,18.0,17.96,17.99,110100.0,15.574,15.5913,15.5566,15.5826,110100.0
2006-08-04 12:00:00,18.0,18.0,17.85,17.87,272300.0,15.5913,15.5913,15.4614,15.4787,272300.0
2006-08-04 12:30:00,17.86,17.86,17.78,17.78,122800.0,15.47,15.47,15.4007,15.4007,122800.0
2006-08-04 13:00:00,17.78,17.86,17.72,17.8,185200.0,15.4007,15.47,15.3487,15.418,185200.0
2006-08-04 13:30:00,17.8,17.91,17.78,17.89,135700.0,15.418,15.5133,15.4007,15.496,135700.0
2006-08-04 14:00:00,17.88,17.91,17.71,17.74,255700.0,15.4873,15.5133,15.3401,15.3661,255700.0
2006-08-04 14:30:00,17.74,17.79,17.72,17.79,268700.0,15.3661,15.4094,15.3487,15.4094,268700.0
2006-08-04 15:00:00,17.78,17.96,17.78,17.95,526100.0,15.4007,15.5566,15.4007,15.548,526100.0
2006-08-04 15:30:00,17.96,18.0,17.93,17.98,464400.0,15.5566,15.5913,15.5306,15.574,464400.0
2006-08-07 09:30:00,17.98,17.98,17.61,17.86,285100.0,15.574,15.574,15.2535,15.47,285100.0
2006-08-07 10:00:00,17.85,17.96,17.83,17.91,234800.0,15.4614,15.5566,15.444,15.5133,234800.0
2006-08-07 10:30:00,17.9,17.96,17.8,17.8,191800.0,15.5047,15.5566,15.418,15.418,191800.0
2006-08-07 11:00:00,17.8,17.81,17.71,17.72,207000.0,15.418,15.4267,15.3401,15.3487,207000.0
2006-08-07 11:30:00,17.72,17.77,17.71,17.76,281600.0,15.3487,15.3921,15.3401,15.3834,281600.0
2006-08-07 12:00:00,17.76,17.8,17.74,17.75,230700.0,15.3834,15.418,15.3661,15.3747,230700.0
2006-08-07 12:30:00,17.75,17.75,17.72,17.74,150800.0,15.3747,15.3747,15.3487,15.3661,150800.0
2006-08-07 13:00:00,17.75,17.75,17.72,17.74,215400.0,15.3747,15.3747,15.3487,15.3661,215400.0
2006-08-07 13:30:00,17.74,17.75,17.71,17.72,108300.0,15.3661,15.3747,15.3401,15.3487,108300.0
2006-08-07 14:00:00,17.72,17.73,17.69,17.71,217800.0,15.3487,15.3574,15.3228,15.3401,217800.0
2006-08-07 14:30:00,17.71,17.74,17.7,17.71,150400.0,15.3401,15.3661,15.3314,15.3401,150400.0
2006-08-07 15:00:00,17.71,17.72,17.68,17.68,182400.0,15.3401,15.3487,15.3141,15.3141,182400.0
2006-08-07 15:30:00,17.69,17.75,17.67,17.68,415100.0,15.3228,15.3747,15.3054,15.3141,415100.0
2006-08-08 09:30:00,17.67,17.68,17.51,17.56,514700.0,15.3054,15.3141,15.1669,15.2102,514700.0
2006-08-08 10:00:00,17.55,17.69,17.55,17.63,211200.0,15.2015,15.3228,15.2015,15.2708,211200.0
2006-08-08 10:30:00,17.62,17.65,17.53,17.54,1081000.0,15.2621,15.2881,15.1842,15.1928,1081000.0
2006-08-08 11:00:00,17.56,17.59,17.53,17.57,130300.0,15.2102,15.2361,15.1842,15.2188,130300.0
2006-08-08 11:30:00,17.58,17.58,17.52,17.53,111600.0,15.2275,15.2275,15.1755,15.1842,111600.0
2006-08-08 12:00:00,17.53,17.58,17.52,17.52,227600.0,15.1842,15.2275,15.1755,15.1755,227600.0
2006-08-08 12:30:00,17.52,17.55,17.51,17.54,143300.0,15.1755,15.2015,15.1669,15.1928,143300.0
2006-08-08 13:00:00,17.54,17.57,17.53,17.57,296600.0,15.1928,15.2188,15.1842,15.2188,296600.0
2006-08-08 13:30:00,17.56,17.58,17.53,17.53,198400.0,15.2102,15.2275,15.1842,15.1842,198400.0
2006-08-08 14:00:00,17.52,17.57,17.41,17.49,271100.0,15.1755,15.2188,15.0802,15.1495,271100.0
2006-08-08 14:30:00,17.5,17.51,17.41,17.42,192900.0,15.1582,15.1669,15.0802,15.0889,192900.0
2006-08-08 15:00:00,17.41,17.47,17.38,17.4,261700.0,15.0802,15.1322,15.0542,15.0716,261700.0
2006-08-08 15:30:00,17.4,17.46,17.35,17.39,460500.0,15.0716,15.1235,15.0283,15.0629,460500.0
2006-08-09 09:30:00,16.87,17.08,16.85,16.91,754700.0,14.6125,14.7944,14.5952,14.6471,754700.0
2006-08-09 10:00:00,16.91,16.92,16.62,16.71,709200.0,14.6471,14.6558,14.3959,14.4739,709200.0
2006-08-09 10:30:00,16.72,17.03,16.72,16.99,542000.0,14.4826,14.7511,14.4826,14.7164,542000.0
2006-08-09 11:00:00,16.99,17.0,16.95,16.99,278700.0,14.7164,14.7251,14.6818,14.7164,278700.0
2006-08-09 11:30:00,16.99,17.04,16.94,16.95,414800.0,14.7164,14.7597,14.6731,14.6818,414800.0
2006-08-09 12:00:00,16.95,17.05,16.94,17.03,293100.0,14.6818,14.7684,14.6731,14.7511,293100.0
2006-08-09 12:30:00,17.03,17.04,16.98,16.98,388800.0,14.7511,14.7597,14.7078,14.7078,388800.0
2006-08-09 13:00:00,16.98,16.98,16.93,16.94,272000.0,14.7078,14.7078,14.6645,14.6731,272000.0
2006-08-09 13:30:00,16.93,16.98,16.89,16.92,325300.0,14.6645,14.7078,14.6298,14.6558,325300.0
2006-08-09 14:00:00,16.91,16.95,16.89,16.91,275100.0,14.6471,14.6818,14.6298,14.6471,275100.0
2006-08-09 14:30:00,16.91,16.91,16.85,16.85,231000.0,14.6471,14.6471,14.5952,14.5952,231000.0
2006-08-09 15:00:00,16.86,16.99,16.82,16.97,520700.0,14.6038,14.7164,14.5692,14.6991,520700.0
2006-08-09 15:30:00,16.98,16.99,16.9,16.91,884000.0,14.7078,14.7164,14.6385,14.6471,884000.0
2006-08-10 09:30:00,16.6,16.81,16.58,16.76,623800.0,14.3786,14.5605,14.3613,14.5172,623800.0
2006-08-10 10:00:00,16.76,16.89,16.65,16.89,554800.0,14.5172,14.6298,14.4219,14.6298,554800.0
2006-08-10 10:30:00,16.89,17.14,16.85,17.1,592700.0,14.6298,14.8464,14.5952,14.8117,592700.0
2006-08-10 11:00:00,17.09,17.11,17.0,17.0,491700.0,14.8031,14.8204,14.7251,14.7251,491700.0
2006-08-10 11:30:00,17.0,17.08,16.93,16.99,402600.0,14.7251,14.7944,14.6645,14.7164,402600.0
2006-08-10 12:00:00,16.99,17.04,16.96,16.99,364200.0,14.7164,14.7597,14.6905,14.7164,364200.0
2006-08-10 12:30:00,16.99,17.0,16.88,16.89,258600.0,14.7164,14.7251,14.6212,14.6298,258600.0
2006-08-10 13:00:00,16.89,16.93,16.85,16.9,486300.0,14.6298,14.6645,14.5952,14.6385,486300.0
2006-08-10 13:30:00,16.9,16.95,16.88,16.94,459000.0,14.6385,14.6818,14.6212,14.6731,459000.0
2006-08-10 14:00:00,16.95,17.07,16.94,17.0,275900.0,14.6818,14.7857,14.6731,14.7251,275900.0
2006-08-10 14:30:00,17.0,17.01,16.92,16.92,200200.0,14.7251,14.7338,14.6558,14.6558,200200.0
2006-08-10 15:00:00,16.92,16.94,16.86,16.87,232700.0,14.6558,14.6731,14.6038,14.6125,232700.0
2006-08-10 15:30:00,16.86,16.96,16.85,16.94,622200.0,14.6038,14.6905,14.5952,14.6731,622200.0
2006-08-11 09:30:00,16.8,16.8,16.55,16.56,377400.0,14.5519,14.5519,14.3353,14.344,377400.0
2006-08-11 10:00:00,16.56,16.6,16.5,16.54,225300.0,14.344,14.3786,14.292,14.3267,225300.0
2006-08-11 10:30:00,16.54,16.59,16.4,16.43,509800.0,14.3267,14.37,14.2054,14.2314,509800.0
2006-08-11 11:00:00,16.43,16.44,16.25,16.28,557900.0,14.2314,14.24,14.0755,14.1014,557900.0
2006-08-11 11:30:00,16.29,16.33,16.22,16.24,476600.0,14.1101,14.1448,14.0495,14.0668,476600.0
2006-08-11 12:00:00,16.24,16.39,16.23,16.39,347300.0,14.0668,14.1967,14.0581,14.1967,347300.0
2006-08-11 12:30:00,16.39,16.41,16.28,16.38,304200.0,14.1967,14.2141,14.1014,14.1881,304200.0
2006-08-11 13:00:00,16.38,16.4,16.2,16.2,311400.0,14.1881,14.2054,14.0322,14.0322,311400.0
2006-08-11 13:30:00,16.2,16.22,16.09,16.19,522000.0,14.0322,14.0495,13.9369,14.0235,522000.0
2006-08-11 14:00:00,16.19,16.21,16.1,16.19,446400.0,14.0235,14.0408,13.9455,14.0235,446400.0
2006-08-11 14:30:00,16.19,16.27,16.17,16.21,314400.0,14.0235,14.0928,14.0062,14.0408,314400.0
2006-08-11 15:00:00,16.21,16.33,16.14,16.16,437600.0,14.0408,14.1448,13.9802,13.9975,437600.0
2006-08-11 15:30:00,16.16,16.36,16.15,16.3,1056500.0,13.9975,14.1707,13.9888,14.1188,1056500.0
2006-08-14 09:30:00,16.5,16.69,16.5,16.67,426600.0,14.292,14.4566,14.292,14.4393,426600.0
2006-08-14 10:00:00,16.68,16.68,16.57,16.6,320600.0,14.4479,14.4479,14.3526,14.3786,320600.0
2006-08-14 10:30:00,16.6,16.67,16.6,16.66,412300.0,14.3786,14.4393,14.3786,14.4306,412300.0
2006-08-14 11:00:00,16.66,16.78,16.65,16.71,437100.0,14.4306,14.5345,14.4219,14.4739,437100.0
2006-08-14 11:30:00,16.72,16.76,16.68,16.75,219900.0,14.4826,14.5172,14.4479,14.5086,219900.0
2006-08-14 12:00:00,16.75,16.8,16.75,16.78,336700.0,14.5086,14.5519,14.5086,14.5345,336700.0
2006-08-14 12:30:00,16.78,16.78,16.74,16.77,238200.0,14.5345,14.5345,14.4999,14.5259,238200.0
2006-08-14 13:00:00,16.77,16.79,16.76,16.77,150400.0,14.5259,14.5432,14.5172,14.5259,150400.0
2006-08-14 13:30:00,16.77,16.84,16.77,16.78,427000.0,14.5259,14.5865,14.5259,14.5345,427000.0
2006-08-14 14:00:00,16.78,16.8,16.57,16.62,191400.0,14.5345,14.5519,14.3526,14.3959,191400.0
2006-08-14 14:30:00,16.62,16.62,16.54,16.58,173000.0,14.3959,14.3959,14.3267,14.3613,173000.0
2006-08-14 15:00:00,16.59,16.59,16.52,16.52,264500.0,14.37,14.37,14.3093,14.3093,264500.0
2006-08-14 15:30:00,16.52,16.53,16.39,16.45,695700.0,14.3093,14.318,14.1967,14.2487,695700.0
2006-08-15 09:30:00,17.1,17.14,17.0,17.08,553500.0,14.8117,14.8464,14.7251,14.7944,553500.0
2006-08-15 10:00:00,17.09,17.2,17.08,17.14,482700.0,14.8031,14.8983,14.7944,14.8464,482700.0
2006-08-15 10:30:00,17.14,17.16,17.1,17.1,192300.0,14.8464,14.8637,14.8117,14.8117,192300.0
2006-08-15 11:00:00,17.1,17.12,17.05,17.08,300900.0,14.8117,14.829,14.7684,14.7944,300900.0
2006-08-15 11:30:00,17.08,17.11,17.07,17.09,142200.0,14.7944,14.8204,14.7857,14.8031,142200.0
2006-08-15 12:00:00,17.09,17.12,17.07,17.09,316200.0,14.8031,14.829,14.7857,14.8031,316200.0
2006-08-15 12:30:00,17.1,17.1,17.04,17.04,158200.0,14.8117,14.8117,14.7597,14.7597,158200.0
2006-08-15 13:00:00,17.05,17.09,17.04,17.08,164500.0,14.7684,14.8031,14.7597,14.7944,164500.0
2006-08-15 13:30:00,17.08,17.08,17.04,17.05,245900.0,14.7944,14.7944,14.7597,14.7684,245900.0
2006-08-15 14:00:00,17.06,17.08,17.04,17.04,296700.0,14.7771,14.7944,14.7597,14.7597,296700.0
2006-08-15 14:30:00,17.05,17.06,16.98,17.01,333500.0,14.7684,14.7771,14.7078,14.7338,333500.0
2006-08-15 15:00:00,17.02,17.02,16.99,17.0,274000.0,14.7424,14.7424,14.7164,14.7251,274000.0
2006-08-15 15:30:00,17.0,17.01,16.96,16.98,534900.0,14.7251,14.7338,14.6905,14.7078,534900.0
2006-08-16 09:30:00,17.15,17.38,17.1,17.33,438500.0,14.855,15.0542,14.8117,15.0109,438500.0
2006-08-16 10:00:00,17.32,17.45,17.32,17.4,421300.0,15.0023,15.1149,15.0023,15.0716,421300.0
2006-08-16 10:30:00,17.4,17.43,17.26,17.32,448600.0,15.0716,15.0976,14.9503,15.0023,448600.0
2006-08-16 11:00:00,17.32,17.33,17.29,17.3,187000.0,15.0023,15.0109,14.9763,14.985,187000.0
2006-08-16 11:30:00,17.29,17.37,17.29,17.37,293200.0,14.9763,15.0456,14.9763,15.0456,293200.0
2006-08-16 12:00:00,17.37,17.53,17.36,17.51,345500.0,15.0456,15.1842,15.0369,15.1669,345500.0
2006-08-16 12:30:00,17.5,17.61,17.5,17.6,329200.0,15.1582,15.2535,15.1582,15.2448,329200.0
2006-08-16 13:00:00,17.6,17.64,17.59,17.6,193800.0,15.2448,15.2795,15.2361,15.2448,193800.0
2006-08-16 13:30:00,17.61,17.61,17.56,17.56,148000.0,15.2535,15.2535,15.2102,15.2102,148000.0
2006-08-16 14:00:00,17.56,17.57,17.54,17.55,168900.0,15.2102,15.2188,15.1928,15.2015,168900.0
2006-08-16 14:30:00,17.55,17.65,17.54,17.64,499000.0,15.2015,15.2881,15.1928,15.2795,499000.0
2006-08-16 15:00:00,17.65,17.84,17.64,17.82,584500.0,15.2881,15.4527,15.2795,15.4354,584500.0
2006-08-16 15:30:00,17.82,17.82,17.75,17.76,635200.0,15.4354,15.4354,15.3747,15.3834,635200.0
2006-08-17 09:30:00,17.53,17.8,17.53,17.74,284400.0,15.1842,15.418,15.1842,15.3661,284400.0
2006-08-17 10:00:00,17.74,17.77,17.62,17.62,189000.0,15.3661,15.3921,15.2621,15.2621,189000.0
2006-08-17 10:30:00,17.62,17.62,17.39,17.48,605800.0,15.2621,15.2621,15.0629,15.1409,605800.0
2006-08-17 11:00:00,17.48,17.49,17.4,17.45,751300.0,15.1409,15.1495,15.0716,15.1149,751300.0
2006-08-17 11:30:00,17.45,17.54,17.43,17.45,318700.0,15.1149,15.1928,15.0976,15.1149,318700.0
2006-08-17 12:00:00,17.44,17.44,17.33,17.39,386700.0,15.1062,15.1062,15.0109,15.0629,386700.0
2006-08-17 12:30:00,17.4,17.44,17.39,17.41,247500.0,15.0716,15.1062,15.0629,15.0802,247500.0
2006-08-17 13:00:00,17.4,17.42,17.39,17.4,184400.0,15.0716,15.0889,15.0629,15.0716,184400.0
2006-08-17 13:30:00,17.41,17.41,17.38,17.4,121500.0,15.0802,15.0802,15.0542,15.0716,121500.0
2006-08-17 14:00:00,17.39,17.41,17.32,17.33,298300.0,15.0629,15.0802,15.0023,15.0109,298300.0
2006-08-17 14:30:00,17.33,17.39,17.32,17.37,187900.0,15.0109,15.0629,15.0023,15.0456,187900.0
2006-08-17 15:00:00,17.37,17.4,17.37,17.39,201000.0,15.0456,15.0716,15.0456,15.0629,201000.0
2006-08-17 15:30:00,17.4,17.46,17.39,17.46,425300.0,15.0716,15.1235,15.0629,15.1235,425300.0
2006-08-18 09:30:00,17.45,17.55,17.28,17.45,771100.0,15.1149,15.2015,14.9676,15.1149,771100.0
2006-08-18 10:00:00,17.46,17.5,17.43,17.43,261700.0,15.1235,15.1582,15.0976,15.0976,261700.0
2006-08-18 10:30:00,17.44,17.49,17.41,17.48,278200.0,15.1062,15.1495,15.0802,15.1409,278200.0
2006-08-18 11:00:00,17.48,17.48,17.32,17.32,128800.0,15.1409,15.1409,15.0023,15.0023,128800.0
2006-08-18 11:30:00,17.32,17.36,17.27,17.29,304300.0,15.0023,15.0369,14.959,14.9763,304300.0
2006-08-18 12:00:00,17.28,17.34,17.25,17.34,126600.0,14.9676,15.0196,14.9416,15.0196,126600.0
2006-08-18 12:30:00,17.34,17.35,17.29,17.31,69500.0,15.0196,15.0283,14.9763,14.9936,69500.0
2006-08-18 13:00:00,17.31,17.35,17.3,17.32,99200.0,14.9936,15.0283,14.985,15.0023,99200.0
2006-08-18 13:30:00,17.32,17.34,17.29,17.33,64800.0,15.0023,15.0196,14.9763,15.0109,64800.0
2006-08-18 14:00:00,17.33,17.36,17.27,17.3,134000.0,15.0109,15.0369,14.959,14.985,134000.0
2006-08-18 14:30:00,17.29,17.32,17.26,17.29,117500.0,14.9763,15.0023,14.9503,14.9763,117500.0
2006-08-18 15:00:00,17.29,17.36,17.26,17.32,215900.0,14.9763,15.0369,14.9503,15.0023,215900.0
2006-08-18 15:30:00,17.31,17.38,17.23,17.23,492900.0,14.9936,15.0542,14.9243,14.9243,492900.0
2006-08-21 09:30:00,17.17,17.18,16.93,16.94,282000.0,14.8723,14.881,14.6645,14.6731,282000.0
2006-08-21 10:00:00,16.92,17.12,16.9,17.12,142300.0,14.6558,14.829,14.6385,14.829,142300.0
2006-08-21 10:30:00,17.13,17.14,17.05,17.06,212400.0,14.8377,14.8464,14.7684,14.7771,212400.0
2006-08-21 11:00:00,17.05,17.06,17.0,17.03,164400.0,14.7684,14.7771,14.7251,14.7511,164400.0
2006-08-21 11:30:00,17.02,17.04,17.0,17.03,137500.0,14.7424,14.7597,14.7251,14.7511,137500.0
2006-08-21 12:00:00,17.04,17.04,16.99,16.99,80900.0,14.7597,14.7597,14.7164,14.7164,80900.0
2006-08-21 12:30:00,17.0,17.08,16.99,17.08,222500.0,14.7251,14.7944,14.7164,14.7944,222500.0
2006-08-21 13:00:00,17.08,17.15,17.07,17.14,120600.0,14.7944,14.855,14.7857,14.8464,120600.0
2006-08-21 13:30:00,17.14,17.19,17.14,17.18,148600.0,14.8464,14.8897,14.8464,14.881,148600.0
2006-08-21 14:00:00,17.19,17.2,17.13,17.14,114700.0,14.8897,14.8983,14.8377,14.8464,114700.0
2006-08-21 14:30:00,17.14,17.15,17.1,17.14,162000.0,14.8464,14.855,14.8117,14.8464,162000.0
2006-08-21 15:00:00,17.15,17.25,17.14,17.24,285800.0,14.855,14.9416,14.8464,14.933,285800.0
2006-08-21 15:30:00,17.24,17.3,17.22,17.22,377000.0,14.933,14.985,14.9157,14.9157,377000.0
2006-08-22 09:30:00,17.25,17.47,17.24,17.4,362700.0,14.9416,15.1322,14.933,15.0716,362700.0
2006-08-22 10:00:00,17.39,17.44,17.38,17.4,357400.0,15.0629,15.1062,15.0542,15.0716,357400.0
2006-08-22 10:30:00,17.4,17.41,17.35,17.36,346600.0,15.0716,15.0802,15.0283,15.0369,346600.0
2006-08-22 11:00:00,17.37,17.39,17.32,17.33,332500.0,15.0456,15.0629,15.0023,15.0109,332500.0
2006-08-22 11:30:00,17.33,17.36,17.3,17.33,178900.0,15.0109,15.0369,14.985,15.0109,178900.0
2006-08-22 12:00:00,17.33,17.33,17.28,17.28,104500.0,15.0109,15.0109,14.9676,14.9676,104500.0
2006-08-22 12:30:00,17.27,17.29,17.18,17.23,237100.0,14.959,14.9763,14.881,14.9243,237100.0
2006-08-22 13:00:00,17.23,17.23,17.2,17.21,123200.0,14.9243,14.9243,14.8983,14.907,123200.0
2006-08-22 13:30:00,17.22,17.22,17.19,17.21,116500.0,14.9157,14.9157,14.8897,14.907,116500.0
2006-08-22 14:00:00,17.22,17.22,17.17,17.21,90800.0,14.9157,14.9157,14.8723,14.907,90800.0
2006-08-22 14:30:00,17.2,17.23,17.16,17.22,106100.0,14.8983,14.9243,14.8637,14.9157,106100.0
2006-08-22 15:00:00,17.23,17.26,17.2,17.26,229500.0,14.9243,14.9503,14.8983,14.9503,229500.0
2006-08-22 15:30:00,17.25,17.35,17.25,17.27,235500.0,14.9416,15.0283,14.9416,14.959,235500.0
2006-08-23 09:30:00,17.34,17.48,17.32,17.34,258500.0,15.0196,15.1409,15.0023,15.0196,258500.0
2006-08-23 10:00:00,17.31,17.39,17.25,17.25,182800.0,14.9936,15.0629,14.9416,14.9416,182800.0
2006-08-23 10:30:00,17.24,17.37,17.24,17.33,134700.0,14.933,15.0456,14.933,15.0109,134700.0
2006-08-23 11:00:00,17.33,17.33,16.43,17.28,686200.0,15.0109,15.0109,14.2314,14.9676,686200.0
2006-08-23 11:30:00,17.28,17.29,17.2,17.25,106800.0,14.9676,14.9763,14.8983,14.9416,106800.0
2006-08-23 12:00:00,17.25,17.31,17.22,17.3,146000.0,14.9416,14.9936,14.9157,14.985,146000.0
2006-08-23 12:30:00,17.3,17.31,17.24,17.3,68600.0,14.985,14.9936,14.933,14.985,68600.0
2006-08-23 13:00:00,17.29,17.3,17.16,17.22,179700.0,14.9763,14.985,14.8637,14.9157,179700.0
2006-08-23 13:30:00,17.22,17.26,17.11,17.15,98000.0,14.9157,14.9503,14.8204,14.855,98000.0
2006-08-23 14:00:00,17.15,17.19,17.14,17.15,76500.0,14.855,14.8897,14.8464,14.855,76500.0
2006-08-23 14:30:00,17.15,17.19,17.13,17.18,83200.0,14.855,14.8897,14.8377,14.881,83200.0
2006-08-23 15:00:00,17.18,17.19,17.12,17.17,162000.0,14.881,14.8897,14.829,14.8723,162000.0
2006-08-23 15:30:00,17.18,17.25,17.17,17.24,276600.0,14.881,14.9416,14.8723,14.933,276600.0
2006-08-24 09:30:00,17.2,17.45,17.2,17.32,194700.0,14.8983,15.1149,14.8983,15.0023,194700.0
2006-08-24 10:00:00,17.31,17.33,17.21,17.23,139200.0,14.9936,15.0109,14.907,14.9243,139200.0
2006-08-24 10:30:00,17.23,17.24,17.16,17.17,122800.0,14.9243,14.933,14.8637,14.8723,122800.0
2006-08-24 11:00:00,17.17,17.19,17.1,17.12,107000.0,14.8723,14.8897,14.8117,14.829,107000.0
2006-08-24 11:30:00,17.13,17.17,17.1,17.17,76200.0,14.8377,14.8723,14.8117,14.8723,76200.0
2006-08-24 12:00:00,17.16,17.16,17.11,17.12,75700.0,14.8637,14.8637,14.8204,14.829,75700.0
2006-08-24 12:30:00,17.12,17.15,17.12,17.13,71800.0,14.829,14.855,14.829,14.8377,71800.0
2006-08-24 13:00:00,17.14,17.17,17.12,17.17,77500.0,14.8464,14.8723,14.829,14.8723,77500.0
2006-08-24 13:30:00,17.17,17.19,17.11,17.14,121900.0,14.8723,14.8897,14.8204,14.8464,121900.0
2006-08-24 14:00:00,17.14,17.18,17.13,17.13,243600.0,14.8464,14.881,14.8377,14.8377,243600.0
2006-08-24 14:30:00,17.13,17.18,17.12,17.17,210700.0,14.8377,14.881,14.829,14.8723,210700.0
2006-08-24 15:00:00,17.17,17.17,17.14,17.16,97800.0,14.8723,14.8723,14.8464,14.8637,97800.0
2006-08-24 15:30:00,17.16,17.16,17.11,17.14,192400.0,14.8637,14.8637,14.8204,14.8464,192400.0
2006-08-25 09:30:00,17.06,17.17,17.05,17.1,153200.0,14.7771,14.8723,14.7684,14.8117,153200.0
2006-08-25 10:00:00,17.09,17.12,17.08,17.09,95600.0,14.8031,14.829,14.7944,14.8031,95600.0
2006-08-25 10:30:00,17.1,17.1,16.98,16.98,1874900.0,14.8117,14.8117,14.7078,14.7078,1874900.0
2006-08-25 11:00:00,16.97,16.98,16.91,16.91,172500.0,14.6991,14.7078,14.6471,14.6471,172500.0
2006-08-25 11:30:00,16.92,16.94,16.88,16.92,65400.0,14.6558,14.6731,14.6212,14.6558,65400.0
2006-08-25 12:00:00,16.92,16.94,16.91,16.92,36500.0,14.6558,14.6731,14.6471,14.6558,36500.0
2006-08-25 12:30:00,16.91,16.92,16.88,16.88,42500.0,14.6471,14.6558,14.6212,14.6212,42500.0
2006-08-25 13:00:00,16.88,16.91,16.88,16.9,47300.0,14.6212,14.6471,14.6212,14.6385,47300.0
2006-08-25 13:30:00,16.9,16.91,16.89,16.9,38200.0,14.6385,14.6471,14.6298,14.6385,38200.0
2006-08-25 14:00:00,16.9,16.9,16.84,16.84,94000.0,14.6385,14.6385,14.5865,14.5865,94000.0
2006-08-25 14:30:00,16.85,16.85,16.79,16.8,169000.0,14.5952,14.5952,14.5432,14.5519,169000.0
2006-08-25 15:00:00,16.8,16.92,16.79,16.91,439800.0,14.5519,14.6558,14.5432,14.6471,439800.0
2006-08-25 15:30:00,16.92,16.99,16.9,16.95,356200.0,14.6558,14.7164,14.6385,14.6818,356200.0
2006-08-28 09:30:00,17.0,17.17,17.0,17.12,302200.0,14.7251,14.8723,14.7251,14.829,302200.0
2006-08-28 10:00:00,17.13,17.24,17.11,17.24,329200.0,14.8377,14.933,14.8204,14.933,329200.0
2006-08-28 10:30:00,17.25,17.33,17.23,17.31,372000.0,14.9416,15.0109,14.9243,14.9936,372000.0
2006-08-28 11:00:00,17.31,17.42,17.31,17.35,280200.0,14.9936,15.0889,14.9936,15.0283,280200.0
2006-08-28 11:30:00,17.35,17.39,17.34,17.37,218200.0,15.0283,15.0629,15.0196,15.0456,218200.0
2006-08-28 12:00:00,17.37,17.45,17.37,17.39,237100.0,15.0456,15.1149,15.0456,15.0629,237100.0
2006-08-28 12:30:00,17.4,17.42,17.36,17.41,207900.0,15.0716,15.0889,15.0369,15.0802,207900.0
2006-08-28 13:00:00,17.41,17.42,17.38,17.41,167700.0,15.0802,15.0889,15.0542,15.0802,167700.0
2006-08-28 13:30:00,17.41,17.49,17.38,17.48,190800.0,15.0802,15.1495,15.0542,15.1409,190800.0
2006-08-28 14:00:00,17.47,17.5,17.46,17.5,179100.0,15.1322,15.1582,15.1235,15.1582,179100.0
2006-08-28 14:30:00,17.5,17.5,17.33,17.42,272600.0,15.1582,15.1582,15.0109,15.0889,272600.0
2006-08-28 15:00:00,17.41,17.45,17.34,17.37,324300.0,15.0802,15.1149,15.0196,15.0456,324300.0
2006-08-28 15:30:00,17.37,17.38,17.27,17.33,609300.0,15.0456,15.0542,14.959,15.0109,609300.0
2006-08-29 09:30:00,17.4,17.58,17.38,17.55,392100.0,15.0755,15.2314,15.0581,15.2054,392100.0
2006-08-29 10:00:00,17.55,17.58,17.43,17.44,691500.0,15.2054,15.2314,15.1015,15.1101,691500.0
2006-08-29 10:30:00,17.43,17.46,17.4,17.4,223400.0,15.1015,15.1275,15.0755,15.0755,223400.0
2006-08-29 11:00:00,17.4,17.46,17.35,17.35,299900.0,15.0755,15.1275,15.0321,15.0321,299900.0
2006-08-29 11:30:00,17.34,17.37,17.32,17.36,123400.0,15.0235,15.0495,15.0062,15.0408,123400.0
2006-08-29 12:00:00,17.36,17.42,17.36,17.4,97500.0,15.0408,15.0928,15.0408,15.0755,97500.0
2006-08-29 12:30:00,17.41,17.41,17.38,17.39,80900.0,15.0841,15.0841,15.0581,15.0668,80900.0
2006-08-29 13:00:00,17.39,17.44,17.37,17.43,126800.0,15.0668,15.1101,15.0495,15.1015,126800.0
2006-08-29 13:30:00,17.43,17.44,17.38,17.41,134300.0,15.1015,15.1101,15.0581,15.0841,134300.0
2006-08-29 14:00:00,17.41,17.42,17.37,17.38,249500.0,15.0841,15.0928,15.0495,15.0581,249500.0
2006-08-29 14:30:00,17.38,17.38,17.3,17.31,245300.0,15.0581,15.0581,14.9888,14.9975,245300.0
2006-08-29 15:00:00,17.31,17.4,17.3,17.38,302900.0,14.9975,15.0755,14.9888,15.0581,302900.0
2006-08-29 15:30:00,17.38,17.44,17.37,17.42,387900.0,15.0581,15.1101,15.0495,15.0928,387900.0
2006-08-30 09:30:00,17.41,17.42,17.3,17.39,238400.0,15.0841,15.0928,14.9888,15.0668,238400.0
2006-08-30 10:00:00,17.38,17.4,17.34,17.35,222200.0,15.0581,15.0755,15.0235,15.0321,222200.0
2006-08-30 10:30:00,17.34,17.41,17.34,17.41,336400.0,15.0235,15.0841,15.0235,15.0841,336400.0
2006-08-30 11:00:00,17.41,17.44,17.36,17.37,184800.0,15.0841,15.1101,15.0408,15.0495,184800.0
2006-08-30 11:30:00,17.37,17.41,17.31,17.32,254000.0,15.0495,15.0841,14.9975,15.0062,254000.0
2006-08-30 12:00:00,17.32,17.41,17.31,17.4,275500.0,15.0062,15.0841,14.9975,15.0755,275500.0
2006-08-30 12:30:00,17.41,17.41,17.37,17.4,189600.0,15.0841,15.0841,15.0495,15.0755,189600.0
2006-08-30 13:00:00,17.4,17.41,17.37,17.4,182700.0,15.0755,15.0841,15.0495,15.0755,182700.0
2006-08-30 13:30:00,17.41,17.41,17.37,17.37,130000.0,15.0841,15.0841,15.0495,15.0495,130000.0
2006-08-30 14:00:00,17.38,17.38,17.31,17.35,192800.0,15.0581,15.0581,14.9975,15.0321,192800.0
2006-08-30 14:30:00,17.35,17.39,17.3,17.38,191300.0,15.0321,15.0668,14.9888,15.0581,191300.0
2006-08-30 15:00:00,17.38,17.41,17.33,17.38,194800.0,15.0581,15.0841,15.0148,15.0581,194800.0
2006-08-30 15:30:00,17.38,17.39,17.35,17.35,302400.0,15.0581,15.0668,15.0321,15.0321,302400.0
2006-08-31 09:30:00,17.36,17.45,17.35,17.38,346000.0,15.0408,15.1188,15.0321,15.0581,346000.0
2006-08-31 10:00:00,17.39,17.41,17.36,17.39,345100.0,15.0668,15.0841,15.0408,15.0668,345100.0
2006-08-31 10:30:00,17.38,17.39,17.3,17.31,191500.0,15.0581,15.0668,14.9888,14.9975,191500.0
2006-08-31 11:00:00,17.3,17.35,17.21,17.22,187200.0,14.9888,15.0321,14.9109,14.9195,187200.0
2006-08-31 11:30:00,17.22,17.27,17.2,17.24,123900.0,14.9195,14.9628,14.9022,14.9368,123900.0
2006-08-31 12:00:00,17.25,17.27,17.22,17.24,131000.0,14.9455,14.9628,14.9195,14.9368,131000.0
2006-08-31 12:30:00,17.23,17.28,17.21,17.23,122500.0,14.9282,14.9715,14.9109,14.9282,122500.0
2006-08-31 13:00:00,17.23,17.24,17.19,17.2,137300.0,14.9282,14.9368,14.8935,14.9022,137300.0
2006-08-31 13:30:00,17.2,17.25,17.18,17.25,99400.0,14.9022,14.9455,14.8849,14.9455,99400.0
2006-08-31 14:00:00,17.25,17.26,17.19,17.21,185300.0,14.9455,14.9542,14.8935,14.9109,185300.0
2006-08-31 14:30:00,17.21,17.27,17.19,17.23,405600.0,14.9109,14.9628,14.8935,14.9282,405600.0
2006-08-31 15:00:00,17.23,17.26,17.21,17.23,267100.0,14.9282,14.9542,14.9109,14.9282,267100.0
2006-08-31 15:30:00,17.24,17.34,17.23,17.31,797500.0,14.9368,15.0235,14.9282,14.9975,797500.0
2006-09-01 09:30:00,17.43,17.45,17.29,17.29,334000.0,15.1015,15.1188,14.9802,14.9802,334000.0
2006-09-01 10:00:00,17.29,17.31,17.26,17.28,242000.0,14.9802,14.9975,14.9542,14.9715,242000.0
2006-09-01 10:30:00,17.29,17.33,17.27,17.28,127100.0,14.9802,15.0148,14.9628,14.9715,127100.0
2006-09-01 11:00:00,17.27,17.27,17.18,17.19,357900.0,14.9628,14.9628,14.8849,14.8935,357900.0
2006-09-01 11:30:00,17.2,17.24,17.18,17.2,218800.0,14.9022,14.9368,14.8849,14.9022,218800.0
2006-09-01 12:00:00,17.2,17.2,17.1,17.13,234000.0,14.9022,14.9022,14.8155,14.8415,234000.0
2006-09-01 12:30:00,17.13,17.2,17.09,17.2,229200.0,14.8415,14.9022,14.8069,14.9022,229200.0
2006-09-01 13:00:00,17.2,17.23,17.17,17.22,139600.0,14.9022,14.9282,14.8762,14.9195,139600.0
2006-09-01 13:30:00,17.21,17.23,17.19,17.22,89400.0,14.9109,14.9282,14.8935,14.9195,89400.0
2006-09-01 14:00:00,17.22,17.24,17.18,17.2,151500.0,14.9195,14.9368,14.8849,14.9022,151500.0
2006-09-01 14:30:00,17.2,17.26,17.2,17.24,137300.0,14.9022,14.9542,14.9022,14.9368,137300.0
2006-09-01 15:00:00,17.24,17.25,17.23,17.24,162200.0,14.9368,14.9455,14.9282,14.9368,162200.0
2006-09-01 15:30:00,17.24,17.25,17.19,17.22,256900.0,14.9368,14.9455,14.8935,14.9195,256900.0
2006-09-05 09:30:00,17.4,17.49,17.38,17.39,613900.0,15.0755,15.1534,15.0581,15.0668,613900.0
2006-09-05 10:00:00,17.39,17.48,17.39,17.48,450400.0,15.0668,15.1448,15.0668,15.1448,450400.0
2006-09-05 10:30:00,17.48,17.51,17.43,17.44,539000.0,15.1448,15.1708,15.1015,15.1101,539000.0
2006-09-05 11:00:00,17.44,17.45,17.36,17.38,406100.0,15.1101,15.1188,15.0408,15.0581,406100.0
2006-09-05 11:30:00,17.38,17.42,17.38,17.39,448300.0,15.0581,15.0928,15.0581,15.0668,448300.0
2006-09-05 12:00:00,17.39,17.4,17.28,17.32,302600.0,15.0668,15.0755,14.9715,15.0062,302600.0
2006-09-05 12:30:00,17.32,17.34,17.21,17.31,307500.0,15.0062,15.0235,14.9109,14.9975,307500.0
2006-09-05 13:00:00,17.32,17.32,17.26,17.31,883700.0,15.0062,15.0062,14.9542,14.9975,883700.0
2006-09-05 13:30:00,17.3,17.31,17.28,17.29,188500.0,14.9888,14.9975,14.9715,14.9802,188500.0
2006-09-05 14:00:00,17.29,17.31,17.28,17.29,151100.0,14.9802,14.9975,14.9715,14.9802,151100.0
2006-09-05 14:30:00,17.29,17.33,17.29,17.3,265700.0,14.9802,15.0148,14.9802,14.9888,265700.0
2006-09-05 15:00:00,17.31,17.32,17.25,17.32,293800.0,14.9975,15.0062,14.9455,15.0062,293800.0
2006-09-05 15:30:00,17.31,17.34,17.28,17.33,402000.0,14.9975,15.0235,14.9715,15.0148,402000.0
2006-09-06 09:30:00,17.35,17.35,17.23,17.31,680000.0,15.0321,15.0321,14.9282,14.9975,680000.0
2006-09-06 10:00:00,17.31,17.44,17.29,17.43,786600.0,14.9975,15.1101,14.9802,15.1015,786600.0
2006-09-06 10:30:00,17.43,17.45,17.32,17.32,334900.0,15.1015,15.1188,15.0062,15.0062,334900.0
2006-09-06 11:00:00,17.32,17.36,17.28,17.33,307800.0,15.0062,15.0408,14.9715,15.0148,307800.0
2006-09-06 11:30:00,17.33,17.33,17.27,17.28,357200.0,15.0148,15.0148,14.9628,14.9715,357200.0
2006-09-06 12:00:00,17.28,17.29,17.0,17.0,775600.0,14.9715,14.9802,14.7289,14.7289,775600.0
2006-09-06 12:30:00,17.01,17.02,16.82,16.92,1102800.0,14.7376,14.7462,14.573,14.6596,1102800.0
2006-09-06 13:00:00,16.93,17.02,16.92,17.01,316200.0,14.6683,14.7462,14.6596,14.7376,316200.0
2006-09-06 13:30:00,17.01,17.02,16.99,17.0,377000.0,14.7376,14.7462,14.7202,14.7289,377000.0
2006-09-06 14:00:00,17.0,17.0,16.95,16.97,415100.0,14.7289,14.7289,14.6856,14.7029,415100.0
2006-09-06 14:30:00,16.98,16.98,16.91,16.91,382800.0,14.7116,14.7116,14.6509,14.6509,382800.0
2006-09-06 15:00:00,16.91,16.92,16.86,16.86,577000.0,14.6509,14.6596,14.6076,14.6076,577000.0
2006-09-06 15:30:00,16.86,16.88,16.84,16.88,742700.0,14.6076,14.6249,14.5903,14.6249,742700.0
2006-09-07 09:30:00,16.78,16.82,16.63,16.65,777900.0,14.5383,14.573,14.4083,14.4257,777900.0
2006-09-07 10:00:00,16.66,16.67,16.36,16.38,790100.0,14.4343,14.443,14.1744,14.1917,790100.0
2006-09-07 10:30:00,16.38,16.4,16.25,16.36,814400.0,14.1917,14.2091,14.0791,14.1744,814400.0
2006-09-07 11:00:00,16.36,16.4,16.26,16.32,773300.0,14.1744,14.2091,14.0878,14.1397,773300.0
2006-09-07 11:30:00,16.32,16.45,16.32,16.45,617200.0,14.1397,14.2524,14.1397,14.2524,617200.0
2006-09-07 12:00:00,16.45,16.54,16.41,16.45,746300.0,14.2524,14.3304,14.2177,14.2524,746300.0
2006-09-07 12:30:00,16.45,16.46,16.32,16.36,314200.0,14.2524,14.261,14.1397,14.1744,314200.0
2006-09-07 13:00:00,16.35,16.43,16.35,16.36,308100.0,14.1657,14.2351,14.1657,14.1744,308100.0
2006-09-07 13:30:00,16.36,16.52,16.35,16.45,374400.0,14.1744,14.313,14.1657,14.2524,374400.0
2006-09-07 14:00:00,16.46,16.52,16.44,16.51,678100.0,14.261,14.313,14.2437,14.3044,678100.0
2006-09-07 14:30:00,16.51,16.51,16.38,16.46,419400.0,14.3044,14.3044,14.1917,14.261,419400.0
2006-09-07 15:00:00,16.46,16.46,16.36,16.41,511400.0,14.261,14.261,14.1744,14.2177,511400.0
2006-09-07 15:30:00,16.4,16.42,16.37,16.39,591300.0,14.2091,14.2264,14.1831,14.2004,591300.0
2006-09-08 09:30:00,16.5,16.57,16.35,16.37,598700.0,14.2957,14.3564,14.1657,14.1831,598700.0
2006-09-08 10:00:00,16.38,16.47,16.37,16.47,397000.0,14.1917,14.2697,14.1831,14.2697,397000.0
2006-09-08 10:30:00,16.46,16.47,16.39,16.4,848600.0,14.261,14.2697,14.2004,14.2091,848600.0
2006-09-08 11:00:00,16.4,16.42,16.34,16.39,338400.0,14.2091,14.2264,14.1571,14.2004,338400.0
2006-09-08 11:30:00,16.39,16.42,16.39,16.39,137400.0,14.2004,14.2264,14.2004,14.2004,137400.0
2006-09-08 12:00:00,16.4,16.44,16.39,16.42,188600.0,14.2091,14.2437,14.2004,14.2264,188600.0
2006-09-08 12:30:00,16.42,16.45,16.41,16.43,262400.0,14.2264,14.2524,14.2177,14.2351,262400.0
2006-09-08 13:00:00,16.43,16.46,16.42,16.45,247000.0,14.2351,14.261,14.2264,14.2524,247000.0
2006-09-08 13:30:00,16.45,16.47,16.43,16.46,375400.0,14.2524,14.2697,14.2351,14.261,375400.0
2006-09-08 14:00:00,16.46,16.52,16.45,16.47,367400.0,14.261,14.313,14.2524,14.2697,367400.0
2006-09-08 14:30:00,16.47,16.5,16.42,16.49,972600.0,14.2697,14.2957,14.2264,14.287,972600.0
2006-09-08 15:00:00,16.49,16.55,16.47,16.52,701700.0,14.287,14.339,14.2697,14.313,701700.0
2006-09-08 15:30:00,16.53,16.53,16.46,16.49,554400.0,14.3217,14.3217,14.261,14.287,554400.0
2006-09-11 09:30:00,16.5,16.5,16.25,16.36,1050400.0,14.2957,14.2957,14.0791,14.1744,1050400.0
2006-09-11 10:00:00,16.35,16.36,16.23,16.33,488600.0,14.1657,14.1744,14.0618,14.1484,488600.0
2006-09-11 10:30:00,16.33,16.33,16.26,16.3,420900.0,14.1484,14.1484,14.0878,14.1224,420900.0
2006-09-11 11:00:00,16.3,16.33,16.28,16.29,399600.0,14.1224,14.1484,14.1051,14.1138,399600.0
2006-09-11 11:30:00,16.28,16.31,16.28,16.29,531300.0,14.1051,14.1311,14.1051,14.1138,531300.0
2006-09-11 12:00:00,16.3,16.3,16.25,16.29,540900.0,14.1224,14.1224,14.0791,14.1138,540900.0
2006-09-11 12:30:00,16.29,16.3,16.28,16.29,212600.0,14.1138,14.1224,14.1051,14.1138,212600.0
2006-09-11 13:00:00,16.29,16.37,16.29,16.34,442900.0,14.1138,14.1831,14.1138,14.1571,442900.0
2006-09-11 13:30:00,16.34,16.35,16.3,16.3,473600.0,14.1571,14.1657,14.1224,14.1224,473600.0
2006-09-11 14:00:00,16.31,16.34,16.28,16.33,397100.0,14.1311,14.1571,14.1051,14.1484,397100.0
2006-09-11 14:30:00,16.33,16.34,16.3,16.31,458000.0,14.1484,14.1571,14.1224,14.1311,458000.0
2006-09-11 15:00:00,16.31,16.33,16.29,16.3,453600.0,14.1311,14.1484,14.1138,14.1224,453600.0
2006-09-11 15:30:00,16.3,16.33,16.29,16.3,845200.0,14.1224,14.1484,14.1138,14.1224,845200.0
2006-09-12 09:30:00,16.32,16.5,16.3,16.43,535700.0,14.1397,14.2957,14.1224,14.2351,535700.0
2006-09-12 10:00:00,16.43,16.46,16.3,16.39,896600.0,14.2351,14.261,14.1224,14.2004,896600.0
2006-09-12 10:30:00,16.39,16.44,16.36,16.43,788600.0,14.2004,14.2437,14.1744,14.2351,788600.0
2006-09-12 11:00:00,16.43,16.57,16.43,16.55,692700.0,14.2351,14.3564,14.2351,14.339,692700.0
2006-09-12 11:30:00,16.55,16.8,16.55,16.79,645500.0,14.339,14.5556,14.339,14.547,645500.0
2006-09-12 12:00:00,16.79,16.79,16.6,16.67,376100.0,14.547,14.547,14.3823,14.443,376100.0
2006-09-12 12:30:00,16.67,16.83,16.66,16.83,336500.0,14.443,14.5816,14.4343,14.5816,336500.0
2006-09-12 13:00:00,16.83,16.84,16.76,16.8,296300.0,14.5816,14.5903,14.521,14.5556,296300.0
2006-09-12 13:30:00,16.8,16.92,16.8,16.89,559100.0,14.5556,14.6596,14.5556,14.6336,559100.0
2006-09-12 14:00:00,16.88,16.89,16.76,16.77,436600.0,14.6249,14.6336,14.521,14.5296,436600.0
2006-09-12 14:30:00,16.78,16.94,16.78,16.93,669500.0,14.5383,14.6769,14.5383,14.6683,669500.0
2006-09-12 15:00:00,16.94,16.96,16.86,16.95,675900.0,14.6769,14.6942,14.6076,14.6856,675900.0
2006-09-12 15:30:00,16.94,16.95,16.83,16.86,846500.0,14.6769,14.6856,14.5816,14.6076,846500.0
2006-09-13 09:30:00,16.97,17.04,16.9,17.01,1116900.0,14.7029,14.7636,14.6423,14.7376,1116900.0
2006-09-13 10:00:00,17.02,17.03,16.95,17.01,403200.0,14.7462,14.7549,14.6856,14.7376,403200.0
2006-09-13 10:30:00,17.0,17.01,16.87,16.93,924100.0,14.7289,14.7376,14.6163,14.6683,924100.0
2006-09-13 11:00:00,16.93,16.93,16.83,16.83,482400.0,14.6683,14.6683,14.5816,14.5816,482400.0
2006-09-13 11:30:00,16.83,16.91,16.83,16.9,355000.0,14.5816,14.6509,14.5816,14.6423,355000.0
2006-09-13 12:00:00,16.89,16.93,16.84,16.85,309200.0,14.6336,14.6683,14.5903,14.5989,309200.0
2006-09-13 12:30:00,16.85,16.88,16.75,16.75,286500.0,14.5989,14.6249,14.5123,14.5123,286500.0
2006-09-13 13:00:00,16.74,16.78,16.62,16.65,586800.0,14.5036,14.5383,14.3997,14.4257,586800.0
2006-09-13 13:30:00,16.65,16.74,16.65,16.74,322700.0,14.4257,14.5036,14.4257,14.5036,322700.0
2006-09-13 14:00:00,16.73,16.79,16.67,16.67,267600.0,14.495,14.547,14.443,14.443,267600.0
2006-09-13 14:30:00,16.67,16.77,16.67,16.75,315200.0,14.443,14.5296,14.443,14.5123,315200.0
2006-09-13 15:00:00,16.74,16.75,16.68,16.7,383600.0,14.5036,14.5123,14.4517,14.469,383600.0
2006-09-13 15:30:00,16.7,16.72,16.68,16.69,870700.0,14.469,14.4863,14.4517,14.4603,870700.0
2006-09-14 09:30:00,16.65,16.75,16.65,16.7,675200.0,14.4257,14.5123,14.4257,14.469,675200.0
2006-09-14 10:00:00,16.71,16.72,16.65,16.69,323600.0,14.4776,14.4863,14.4257,14.4603,323600.0
2006-09-14 10:30:00,16.69,16.71,16.67,16.7,270000.0,14.4603,14.4776,14.443,14.469,270000.0
2006-09-14 11:00:00,16.7,16.74,16.67,16.72,423500.0,14.469,14.5036,14.443,14.4863,423500.0
2006-09-14 11:30:00,16.72,16.82,16.71,16.79,438000.0,14.4863,14.573,14.4776,14.547,438000.0
2006-09-14 12:00:00,16.79,16.8,16.72,16.78,176200.0,14.547,14.5556,14.4863,14.5383,176200.0
2006-09-14 12:30:00,16.79,16.8,16.72,16.77,198900.0,14.547,14.5556,14.4863,14.5296,198900.0
2006-09-14 13:00:00,16.78,16.78,16.67,16.73,222900.0,14.5383,14.5383,14.443,14.495,222900.0
2006-09-14 13:30:00,16.74,16.76,16.68,16.71,212200.0,14.5036,14.521,14.4517,14.4776,212200.0
2006-09-14 14:00:00,16.71,16.8,16.71,16.76,277500.0,14.4776,14.5556,14.4776,14.521,277500.0
2006-09-14 14:30:00,16.77,16.78,16.7,16.73,392400.0,14.5296,14.5383,14.469,14.495,392400.0
2006-09-14 15:00:00,16.73,16.76,16.68,16.72,553300.0,14.495,14.521,14.4517,14.4863,553300.0
2006-09-14 15:30:00,16.72,16.72,16.68,16.68,487800.0,14.4863,14.4863,14.4517,14.4517,487800.0
2006-09-15 09:30:00,16.68,16.78,16.6,16.66,1037600.0,14.4517,14.5383,14.3823,14.4343,1037600.0
2006-09-15 10:00:00,16.67,16.89,16.66,16.79,588300.0,14.443,14.6336,14.4343,14.547,588300.0
2006-09-15 10:30:00,16.8,16.82,16.7,16.71,275500.0,14.5556,14.573,14.469,14.4776,275500.0
2006-09-15 11:00:00,16.7,16.71,16.61,16.64,750900.0,14.469,14.4776,14.391,14.417,750900.0
2006-09-15 11:30:00,16.63,16.68,16.54,16.62,389600.0,14.4083,14.4517,14.3304,14.3997,389600.0
2006-09-15 12:00:00,16.63,16.69,16.59,16.62,341600.0,14.4083,14.4603,14.3737,14.3997,341600.0
2006-09-15 12:30:00,16.63,16.63,16.56,16.56,310100.0,14.4083,14.4083,14.3477,14.3477,310100.0
2006-09-15 13:00:00,16.56,16.6,16.56,16.57,236600.0,14.3477,14.3823,14.3477,14.3564,236600.0
2006-09-15 13:30:00,16.58,16.67,16.56,16.6,294400.0,14.365,14.443,14.3477,14.3823,294400.0
2006-09-15 14:00:00,16.6,16.65,16.57,16.59,397700.0,14.3823,14.4257,14.3564,14.3737,397700.0
2006-09-15 14:30:00,16.59,16.61,16.56,16.56,392600.0,14.3737,14.391,14.3477,14.3477,392600.0
2006-09-15 15:00:00,16.57,16.62,16.44,16.58,1163000.0,14.3564,14.3997,14.2437,14.365,1163000.0
2006-09-15 15:30:00,16.58,16.6,16.46,16.51,1056300.0,14.365,14.3823,14.261,14.3044,1056300.0
2006-09-18 09:30:00,16.82,16.94,16.77,16.86,1685000.0,14.573,14.6769,14.5296,14.6076,1685000.0
2006-09-18 10:00:00,16.87,16.98,16.85,16.86,2297300.0,14.6163,14.7116,14.5989,14.6076,2297300.0
2006-09-18 10:30:00,16.86,16.88,16.74,16.76,316600.0,14.6076,14.6249,14.5036,14.521,316600.0
2006-09-18 11:00:00,16.76,16.85,16.74,16.76,184000.0,14.521,14.5989,14.5036,14.521,184000.0
2006-09-18 11:30:00,16.76,16.84,16.76,16.78,221900.0,14.521,14.5903,14.521,14.5383,221900.0
2006-09-18 12:00:00,16.77,16.82,16.77,16.81,203200.0,14.5296,14.573,14.5296,14.5643,203200.0
2006-09-18 12:30:00,16.82,16.82,16.78,16.82,120100.0,14.573,14.573,14.5383,14.573,120100.0
2006-09-18 13:00:00,16.82,16.82,16.76,16.8,103600.0,14.573,14.573,14.521,14.5556,103600.0
2006-09-18 13:30:00,16.8,16.8,16.65,16.7,221900.0,14.5556,14.5556,14.4257,14.469,221900.0
2006-09-18 14:00:00,16.7,16.73,16.52,16.53,419700.0,14.469,14.495,14.313,14.3217,419700.0
2006-09-18 14:30:00,16.54,16.57,16.48,16.52,425400.0,14.3304,14.3564,14.2784,14.313,425400.0
2006-09-18 15:00:00,16.53,16.53,16.49,16.51,449900.0,14.3217,14.3217,14.287,14.3044,449900.0
2006-09-18 15:30:00,16.51,16.52,16.47,16.49,717000.0,14.3044,14.313,14.2697,14.287,717000.0
2006-09-19 09:30:00,16.49,16.52,16.34,16.37,568800.0,14.287,14.313,14.1571,14.1831,568800.0
2006-09-19 10:00:00,16.37,16.6,16.34,16.6,560300.0,14.1831,14.3823,14.1571,14.3823,560300.0
2006-09-19 10:30:00,16.6,16.62,16.46,16.62,340000.0,14.3823,14.3997,14.261,14.3997,340000.0
2006-09-19 11:00:00,16.63,16.63,16.53,16.59,368800.0,14.4083,14.4083,14.3217,14.3737,368800.0
2006-09-19 11:30:00,16.59,16.59,16.38,16.38,374200.0,14.3737,14.3737,14.1917,14.1917,374200.0
2006-09-19 12:00:00,16.38,16.48,16.38,16.48,240600.0,14.1917,14.2784,14.1917,14.2784,240600.0
2006-09-19 12:30:00,16.48,16.63,16.47,16.58,267700.0,14.2784,14.4083,14.2697,14.365,267700.0
2006-09-19 13:00:00,16.59,16.62,16.56,16.59,173100.0,14.3737,14.3997,14.3477,14.3737,173100.0
2006-09-19 13:30:00,16.58,16.68,16.54,16.67,316600.0,14.365,14.4517,14.3304,14.443,316600.0
2006-09-19 14:00:00,16.68,16.75,16.65,16.74,225600.0,14.4517,14.5123,14.4257,14.5036,225600.0
2006-09-19 14:30:00,16.75,16.75,16.64,16.71,332400.0,14.5123,14.5123,14.417,14.4776,332400.0
2006-09-19 15:00:00,16.71,16.82,16.69,16.8,485700.0,14.4776,14.573,14.4603,14.5556,485700.0
2006-09-19 15:30:00,16.81,16.82,16.7,16.71,662000.0,14.5643,14.573,14.469,14.4776,662000.0
2006-09-20 09:30:00,16.72,16.81,16.67,16.74,749000.0,14.4863,14.5643,14.443,14.5036,749000.0
2006-09-20 10:00:00,16.73,16.81,16.69,16.8,429500.0,14.495,14.5643,14.4603,14.5556,429500.0
2006-09-20 10:30:00,16.81,16.85,16.69,16.7,410000.0,14.5643,14.5989,14.4603,14.469,410000.0
2006-09-20 11:00:00,16.7,16.72,16.63,16.63,378200.0,14.469,14.4863,14.4083,14.4083,378200.0
2006-09-20 11:30:00,16.64,16.7,16.61,16.69,347600.0,14.417,14.469,14.391,14.4603,347600.0
2006-09-20 12:00:00,16.69,16.69,16.52,16.6,389500.0,14.4603,14.4603,14.313,14.3823,389500.0
2006-09-20 12:30:00,16.59,16.6,16.57,16.58,191800.0,14.3737,14.3823,14.3564,14.365,191800.0
2006-09-20 13:00:00,16.57,16.6,16.53,16.6,258400.0,14.3564,14.3823,14.3217,14.3823,258400.0
2006-09-20 13:30:00,16.6,16.72,16.59,16.7,356600.0,14.3823,14.4863,14.3737,14.469,356600.0
2006-09-20 14:00:00,16.7,16.72,16.61,16.62,271600.0,14.469,14.4863,14.391,14.3997,271600.0
2006-09-20 14:30:00,16.63,16.64,16.55,16.58,535300.0,14.4083,14.417,14.339,14.365,535300.0
2006-09-20 15:00:00,16.58,16.72,16.57,16.69,549000.0,14.365,14.4863,14.3564,14.4603,549000.0
2006-09-20 15:30:00,16.7,16.79,16.69,16.76,755800.0,14.469,14.547,14.4603,14.521,755800.0
2006-09-21 09:30:00,16.84,16.88,16.7,16.76,243900.0,14.5903,14.6249,14.469,14.521,243900.0
2006-09-21 10:00:00,16.77,16.79,16.71,16.74,210400.0,14.5296,14.547,14.4776,14.5036,210400.0
2006-09-21 10:30:00,16.74,16.83,16.74,16.77,185900.0,14.5036,14.5816,14.5036,14.5296,185900.0
2006-09-21 11:00:00,16.76,16.8,16.72,16.8,224000.0,14.521,14.5556,14.4863,14.5556,224000.0
2006-09-21 11:30:00,16.79,16.8,16.71,16.78,138700.0,14.547,14.5556,14.4776,14.5383,138700.0
2006-09-21 12:00:00,16.77,16.77,16.6,16.61,245900.0,14.5296,14.5296,14.3823,14.391,245900.0
2006-09-21 12:30:00,16.61,16.63,16.51,16.53,242200.0,14.391,14.4083,14.3044,14.3217,242200.0
2006-09-21 13:00:00,16.53,16.57,16.51,16.52,150800.0,14.3217,14.3564,14.3044,14.313,150800.0
2006-09-21 13:30:00,16.52,16.67,16.51,16.58,269300.0,14.313,14.443,14.3044,14.365,269300.0
2006-09-21 14:00:00,16.57,16.59,16.49,16.5,147400.0,14.3564,14.3737,14.287,14.2957,147400.0
2006-09-21 14:30:00,16.5,16.53,16.44,16.44,289700.0,14.2957,14.3217,14.2437,14.2437,289700.0
2006-09-21 15:00:00,16.44,16.49,16.41,16.46,412500.0,14.2437,14.287,14.2177,14.261,412500.0
2006-09-21 15:30:00,16.46,16.5,16.39,16.41,491300.0,14.261,14.2957,14.2004,14.2177,491300.0
2006-09-22 09:30:00,16.4,16.51,16.37,16.4,177300.0,14.2091,14.3044,14.1831,14.2091,177300.0
2006-09-22 10:00:00,16.38,16.48,16.33,16.46,203400.0,14.1917,14.2784,14.1484,14.261,203400.0
2006-09-22 10:30:00,16.45,16.56,16.41,16.55,183500.0,14.2524,14.3477,14.2177,14.339,183500.0
2006-09-22 11:00:00,16.54,16.64,16.49,16.6,147100.0,14.3304,14.417,14.287,14.3823,147100.0
2006-09-22 11:30:00,16.6,16.66,16.59,16.62,123200.0,14.3823,14.4343,14.3737,14.3997,123200.0
2006-09-22 12:00:00,16.62,16.62,16.45,16.54,113200.0,14.3997,14.3997,14.2524,14.3304,113200.0
2006-09-22 12:30:00,16.53,16.53,16.46,16.51,55600.0,14.3217,14.3217,14.261,14.3044,55600.0
2006-09-22 13:00:00,16.5,16.55,16.47,16.5,78300.0,14.2957,14.339,14.2697,14.2957,78300.0
2006-09-22 13:30:00,16.5,16.53,16.49,16.53,92000.0,14.2957,14.3217,14.287,14.3217,92000.0
2006-09-22 14:00:00,16.52,16.53,16.45,16.45,113100.0,14.313,14.3217,14.2524,14.2524,113100.0
2006-09-22 14:30:00,16.45,16.48,16.39,16.45,146000.0,14.2524,14.2784,14.2004,14.2524,146000.0
2006-09-22 15:00:00,16.45,16.51,16.43,16.5,190100.0,14.2524,14.3044,14.2351,14.2957,190100.0
2006-09-22 15:30:00,16.5,16.5,16.41,16.44,363200.0,14.2957,14.2957,14.2177,14.2437,363200.0
2006-09-25 09:30:00,16.54,16.73,16.54,16.62,378000.0,14.3304,14.495,14.3304,14.3997,378000.0
2006-09-25 10:00:00,16.61,16.63,16.44,16.59,198800.0,14.391,14.4083,14.2437,14.3737,198800.0
2006-09-25 10:30:00,16.59,16.6,16.39,16.59,275800.0,14.3737,14.3823,14.2004,14.3737,275800.0
2006-09-25 11:00:00,16.6,16.6,16.52,16.59,247300.0,14.3823,14.3823,14.313,14.3737,247300.0
2006-09-25 11:30:00,16.6,16.62,16.54,16.58,277200.0,14.3823,14.3997,14.3304,14.365,277200.0
2006-09-25 12:00:00,16.57,16.64,16.55,16.62,312800.0,14.3564,14.417,14.339,14.3997,312800.0
2006-09-25 12:30:00,16.61,16.71,16.6,16.69,325700.0,14.391,14.4776,14.3823,14.4603,325700.0
2006-09-25 13:00:00,16.69,16.71,16.59,16.6,188000.0,14.4603,14.4776,14.3737,14.3823,188000.0
2006-09-25 13:30:00,16.59,16.66,16.52,16.6,251500.0,14.3737,14.4343,14.313,14.3823,251500.0
2006-09-25 14:00:00,16.6,16.62,16.54,16.6,201100.0,14.3823,14.3997,14.3304,14.3823,201100.0
2006-09-25 14:30:00,16.6,16.7,16.59,16.63,206500.0,14.3823,14.469,14.3737,14.4083,206500.0
2006-09-25 15:00:00,16.63,16.65,16.56,16.59,300100.0,14.4083,14.4257,14.3477,14.3737,300100.0
2006-09-25 15:30:00,16.59,16.63,16.58,16.6,404800.0,14.3737,14.4083,14.365,14.3823,404800.0
2006-09-26 09:30:00,16.59,16.64,16.5,16.61,285100.0,14.3737,14.417,14.2957,14.391,285100.0
2006-09-26 10:00:00,16.6,16.7,16.6,16.64,210400.0,14.3823,14.469,14.3823,14.417,210400.0
2006-09-26 10:30:00,16.64,16.7,16.62,16.67,150900.0,14.417,14.469,14.3997,14.443,150900.0
2006-09-26 11:00:00,16.67,16.69,16.55,16.6,146200.0,14.443,14.4603,14.339,14.3823,146200.0
2006-09-26 11:30:00,16.6,16.62,16.54,16.56,143900.0,14.3823,14.3997,14.3304,14.3477,143900.0
2006-09-26 12:00:00,16.57,16.61,16.56,16.61,126800.0,14.3564,14.391,14.3477,14.391,126800.0
2006-09-26 12:30:00,16.6,16.63,16.57,16.59,193200.0,14.3823,14.4083,14.3564,14.3737,193200.0
2006-09-26 13:00:00,16.59,16.59,16.56,16.57,239600.0,14.3737,14.3737,14.3477,14.3564,239600.0
2006-09-26 13:30:00,16.57,16.68,16.56,16.66,187500.0,14.3564,14.4517,14.3477,14.4343,187500.0
2006-09-26 14:00:00,16.66,16.74,16.66,16.74,283400.0,14.4343,14.5036,14.4343,14.5036,283400.0
2006-09-26 14:30:00,16.74,16.8,16.73,16.77,256500.0,14.5036,14.5556,14.495,14.5296,256500.0
2006-09-26 15:00:00,16.77,16.82,16.73,16.81,275000.0,14.5296,14.573,14.495,14.5643,275000.0
2006-09-26 15:30:00,16.81,16.87,16.8,16.84,498600.0,14.5643,14.6163,14.5556,14.5903,498600.0
2006-09-27 09:30:00,16.71,16.77,16.55,16.65,624300.0,14.4776,14.5296,14.339,14.4257,624300.0
2006-09-27 10:00:00,16.65,16.7,16.55,16.58,353600.0,14.4257,14.469,14.339,14.365,353600.0
2006-09-27 10:30:00,16.59,16.75,16.58,16.71,414300.0,14.3737,14.5123,14.365,14.4776,414300.0
2006-09-27 11:00:00,16.72,16.74,16.67,16.68,205600.0,14.4863,14.5036,14.443,14.4517,205600.0
2006-09-27 11:30:00,16.7,16.73,16.67,16.72,217000.0,14.469,14.495,14.443,14.4863,217000.0
2006-09-27 12:00:00,16.73,16.76,16.67,16.67,132100.0,14.495,14.521,14.443,14.443,132100.0
2006-09-27 12:30:00,16.67,16.7,16.67,16.67,151700.0,14.443,14.469,14.443,14.443,151700.0
2006-09-27 13:00:00,16.67,16.69,16.66,16.66,223400.0,14.443,14.4603,14.4343,14.4343,223400.0
2006-09-27 13:30:00,16.67,16.69,16.65,16.67,261700.0,14.443,14.4603,14.4257,14.443,261700.0
2006-09-27 14:00:00,16.67,16.68,16.65,16.66,315500.0,14.443,14.4517,14.4257,14.4343,315500.0
2006-09-27 14:30:00,16.66,16.67,16.58,16.61,382200.0,14.4343,14.443,14.365,14.391,382200.0
2006-09-27 15:00:00,16.6,16.67,16.56,16.64,330500.0,14.3823,14.443,14.3477,14.417,330500.0
2006-09-27 15:30:00,16.64,16.68,16.6,16.62,502200.0,14.417,14.4517,14.3823,14.3997,502200.0
2006-09-28 09:30:00,16.75,16.77,16.64,16.72,497400.0,14.5123,14.5296,14.417,14.4863,497400.0
2006-09-28 10:00:00,16.74,16.85,16.72,16.81,278500.0,14.5036,14.5989,14.4863,14.5643,278500.0
2006-09-28 10:30:00,16.82,16.82,16.7,16.7,293800.0,14.573,14.573,14.469,14.469,293800.0
2006-09-28 11:00:00,16.7,16.78,16.68,16.7,413900.0,14.469,14.5383,14.4517,14.469,413900.0
2006-09-28 11:30:00,16.7,16.75,16.64,16.72,492900.0,14.469,14.5123,14.417,14.4863,492900.0
2006-09-28 12:00:00,16.72,16.8,16.65,16.76,679200.0,14.4863,14.5556,14.4257,14.521,679200.0
2006-09-28 12:30:00,16.77,16.8,16.71,16.77,354500.0,14.5296,14.5556,14.4776,14.5296,354500.0
2006-09-28 13:00:00,16.78,16.79,16.71,16.75,197100.0,14.5383,14.547,14.4776,14.5123,197100.0
2006-09-28 13:30:00,16.75,16.76,16.68,16.69,132000.0,14.5123,14.521,14.4517,14.4603,132000.0
2006-09-28 14:00:00,16.7,16.72,16.65,16.69,202100.0,14.469,14.4863,14.4257,14.4603,202100.0
2006-09-28 14:30:00,16.71,16.71,16.64,16.68,454000.0,14.4776,14.4776,14.417,14.4517,454000.0
2006-09-28 15:00:00,16.67,16.67,16.63,16.63,349100.0,14.443,14.443,14.4083,14.4083,349100.0
2006-09-28 15:30:00,16.64,16.68,16.63,16.64,316400.0,14.417,14.4517,14.4083,14.417,316400.0
2006-09-29 09:30:00,16.64,16.69,16.5,16.51,251900.0,14.417,14.4603,14.2957,14.3044,251900.0
2006-09-29 10:00:00,16.51,16.65,16.5,16.65,214800.0,14.3044,14.4257,14.2957,14.4257,214800.0
2006-09-29 10:30:00,16.65,16.67,16.57,16.67,95400.0,14.4257,14.443,14.3564,14.443,95400.0
2006-09-29 11:00:00,16.67,16.69,16.62,16.65,86500.0,14.443,14.4603,14.3997,14.4257,86500.0
2006-09-29 11:30:00,16.66,16.75,16.64,16.74,166000.0,14.4343,14.5123,14.417,14.5036,166000.0
2006-09-29 12:00:00,16.75,16.75,16.69,16.7,163700.0,14.5123,14.5123,14.4603,14.469,163700.0
2006-09-29 12:30:00,16.7,16.7,16.59,16.63,125000.0,14.469,14.469,14.3737,14.4083,125000.0
2006-09-29 13:00:00,16.63,16.77,16.63,16.71,242100.0,14.4083,14.5296,14.4083,14.4776,242100.0
2006-09-29 13:30:00,16.71,16.74,16.7,16.7,114500.0,14.4776,14.5036,14.469,14.469,114500.0
2006-09-29 14:00:00,16.7,16.74,16.66,16.73,181300.0,14.469,14.5036,14.4343,14.495,181300.0
2006-09-29 14:30:00,16.72,16.76,16.69,16.73,276000.0,14.4863,14.521,14.4603,14.495,276000.0
2006-09-29 15:00:00,16.74,16.74,16.64,16.64,286300.0,14.5036,14.5036,14.417,14.417,286300.0
2006-09-29 15:30:00,16.64,16.66,16.62,16.64,477200.0,14.417,14.4343,14.3997,14.417,477200.0
2006-10-02 09:30:00,16.77,16.79,16.68,16.7,357300.0,14.5296,14.547,14.4517,14.469,357300.0
2006-10-02 10:00:00,16.71,16.75,16.64,16.72,295500.0,14.4776,14.5123,14.417,14.4863,295500.0
2006-10-02 10:30:00,16.72,16.8,16.71,16.8,321300.0,14.4863,14.5556,14.4776,14.5556,321300.0
2006-10-02 11:00:00,16.8,16.93,16.79,16.93,459600.0,14.5556,14.6683,14.547,14.6683,459600.0
2006-10-02 11:30:00,16.92,16.99,16.92,16.97,356300.0,14.6596,14.7202,14.6596,14.7029,356300.0
2006-10-02 12:00:00,16.97,16.99,16.92,16.96,403900.0,14.7029,14.7202,14.6596,14.6942,403900.0
2006-10-02 12:30:00,16.95,16.96,16.94,16.96,163000.0,14.6856,14.6942,14.6769,14.6942,163000.0
2006-10-02 13:00:00,16.96,16.97,16.91,16.91,197900.0,14.6942,14.7029,14.6509,14.6509,197900.0
2006-10-02 13:30:00,16.92,16.95,16.87,16.87,308300.0,14.6596,14.6856,14.6163,14.6163,308300.0
2006-10-02 14:00:00,16.86,16.91,16.84,16.84,262800.0,14.6076,14.6509,14.5903,14.5903,262800.0
2006-10-02 14:30:00,16.84,16.86,16.8,16.82,264100.0,14.5903,14.6076,14.5556,14.573,264100.0
2006-10-02 15:00:00,16.82,16.84,16.77,16.82,272200.0,14.573,14.5903,14.5296,14.573,272200.0
2006-10-02 15:30:00,16.82,16.9,16.81,16.84,342100.0,14.573,14.6423,14.5643,14.5903,342100.0
2006-10-03 09:30:00,16.9,17.02,16.83,17.02,646000.0,14.6423,14.7462,14.5816,14.7462,646000.0
2006-10-03 10:00:00,17.0,17.03,16.88,16.93,217200.0,14.7289,14.7549,14.6249,14.6683,217200.0
2006-10-03 10:30:00,16.93,16.93,16.84,16.86,194800.0,14.6683,14.6683,14.5903,14.6076,194800.0
2006-10-03 11:00:00,16.86,16.92,16.85,16.92,169900.0,14.6076,14.6596,14.5989,14.6596,169900.0
2006-10-03 11:30:00,16.91,16.92,16.86,16.87,219700.0,14.6509,14.6596,14.6076,14.6163,219700.0
2006-10-03 12:00:00,16.87,16.96,16.87,16.92,251400.0,14.6163,14.6942,14.6163,14.6596,251400.0
2006-10-03 12:30:00,16.92,16.95,16.89,16.95,234400.0,14.6596,14.6856,14.6336,14.6856,234400.0
2006-10-03 13:00:00,16.95,16.96,16.86,16.9,194300.0,14.6856,14.6942,14.6076,14.6423,194300.0
2006-10-03 13:30:00,16.89,16.92,16.89,16.9,296400.0,14.6336,14.6596,14.6336,14.6423,296400.0
2006-10-03 14:00:00,16.91,16.96,16.91,16.92,492500.0,14.6509,14.6942,14.6509,14.6596,492500.0
2006-10-03 14:30:00,16.93,16.93,16.89,16.89,250300.0,14.6683,14.6683,14.6336,14.6336,250300.0
2006-10-03 15:00:00,16.9,16.93,16.84,16.84,332800.0,14.6423,14.6683,14.5903,14.5903,332800.0
2006-10-03 15:30:00,16.84,16.88,16.83,16.85,615900.0,14.5903,14.6249,14.5816,14.5989,615900.0
2006-10-04 09:30:00,16.85,16.93,16.75,16.77,159500.0,14.5989,14.6683,14.5123,14.5296,159500.0
2006-10-04 10:00:00,16.77,16.87,16.72,16.78,272700.0,14.5296,14.6163,14.4863,14.5383,272700.0
2006-10-04 10:30:00,16.78,16.92,16.78,16.92,294600.0,14.5383,14.6596,14.5383,14.6596,294600.0
2006-10-04 11:00:00,16.92,16.97,16.9,16.92,279900.0,14.6596,14.7029,14.6423,14.6596,279900.0
2006-10-04 11:30:00,16.92,16.95,16.9,16.95,464200.0,14.6596,14.6856,14.6423,14.6856,464200.0
2006-10-04 12:00:00,16.95,16.98,16.92,16.96,545000.0,14.6856,14.7116,14.6596,14.6942,545000.0
2006-10-04 12:30:00,16.95,17.0,16.95,17.0,209200.0,14.6856,14.7289,14.6856,14.7289,209200.0
2006-10-04 13:00:00,17.0,17.02,16.89,16.91,318700.0,14.7289,14.7462,14.6336,14.6509,318700.0
2006-10-04 13:30:00,16.91,16.96,16.82,16.84,360500.0,14.6509,14.6942,14.573,14.5903,360500.0
2006-10-04 14:00:00,16.84,16.85,16.81,16.81,289000.0,14.5903,14.5989,14.5643,14.5643,289000.0
2006-10-04 14:30:00,16.81,16.85,16.8,16.82,331400.0,14.5643,14.5989,14.5556,14.573,331400.0
2006-10-04 15:00:00,16.81,16.82,16.77,16.79,368100.0,14.5643,14.573,14.5296,14.547,368100.0
2006-10-04 15:30:00,16.79,16.83,16.78,16.78,702300.0,14.547,14.5816,14.5383,14.5383,702300.0
2006-10-05 09:30:00,16.73,16.79,16.65,16.69,912700.0,14.495,14.547,14.4257,14.4603,912700.0
2006-10-05 10:00:00,16.69,16.69,16.59,16.62,808500.0,14.4603,14.4603,14.3737,14.3997,808500.0
2006-10-05 10:30:00,16.61,16.63,16.57,16.63,315900.0,14.391,14.4083,14.3564,14.4083,315900.0
2006-10-05 11:00:00,16.63,16.63,16.54,16.55,339500.0,14.4083,14.4083,14.3304,14.339,339500.0
2006-10-05 11:30:00,16.54,16.59,16.5,16.55,584000.0,14.3304,14.3737,14.2957,14.339,584000.0
2006-10-05 12:00:00,16.54,16.55,16.51,16.53,304600.0,14.3304,14.339,14.3044,14.3217,304600.0
2006-10-05 12:30:00,16.53,16.56,16.51,16.55,303300.0,14.3217,14.3477,14.3044,14.339,303300.0
2006-10-05 13:00:00,16.55,16.63,16.53,16.61,462700.0,14.339,14.4083,14.3217,14.391,462700.0
2006-10-05 13:30:00,16.6,16.65,16.58,16.58,286600.0,14.3823,14.4257,14.365,14.365,286600.0
2006-10-05 14:00:00,16.58,16.64,16.57,16.6,329200.0,14.365,14.417,14.3564,14.3823,329200.0
2006-10-05 14:30:00,16.6,16.71,16.59,16.7,379900.0,14.3823,14.4776,14.3737,14.469,379900.0
2006-10-05 15:00:00,16.7,16.71,16.67,16.69,346300.0,14.469,14.4776,14.443,14.4603,346300.0
2006-10-05 15:30:00,16.7,16.8,16.68,16.76,719600.0,14.469,14.5556,14.4517,14.521,719600.0
2006-10-06 09:30:00,16.78,16.9,16.63,16.86,390400.0,14.5383,14.6423,14.4083,14.6076,390400.0
2006-10-06 10:00:00,16.86,16.86,16.73,16.73,157300.0,14.6076,14.6076,14.495,14.495,157300.0
2006-10-06 10:30:00,16.74,16.8,16.73,16.8,135100.0,14.5036,14.5556,14.495,14.5556,135100.0
2006-10-06 11:00:00,16.8,16.84,16.74,16.81,193600.0,14.5556,14.5903,14.5036,14.5643,193600.0
2006-10-06 11:30:00,16.81,16.84,16.69,16.76,153900.0,14.5643,14.5903,14.4603,14.521,153900.0
2006-10-06 12:00:00,16.76,16.81,16.68,16.74,138000.0,14.521,14.5643,14.4517,14.5036,138000.0
2006-10-06 12:30:00,16.74,16.8,16.72,16.8,119200.0,14.5036,14.5556,14.4863,14.5556,119200.0
2006-10-06 13:00:00,16.8,16.8,16.7,16.72,144400.0,14.5556,14.5556,14.469,14.4863,144400.0
2006-10-06 13:30:00,16.72,16.73,16.7,16.73,136000.0,14.4863,14.495,14.469,14.495,136000.0
2006-10-06 14:00:00,16.73,16.73,16.67,16.68,228000.0,14.495,14.495,14.443,14.4517,228000.0
2006-10-06 14:30:00,16.69,16.75,16.68,16.72,198200.0,14.4603,14.5123,14.4517,14.4863,198200.0
2006-10-06 15:00:00,16.72,16.75,16.71,16.73,198000.0,14.4863,14.5123,14.4776,14.495,198000.0
2006-10-06 15:30:00,16.73,16.76,16.7,16.73,298100.0,14.495,14.521,14.469,14.495,298100.0
2006-10-09 09:30:00,16.75,16.82,16.66,16.75,371500.0,14.5123,14.573,14.4343,14.5123,371500.0
2006-10-09 10:00:00,16.74,16.86,16.73,16.74,326400.0,14.5036,14.6076,14.495,14.5036,326400.0
2006-10-09 10:30:00,16.74,16.75,16.6,16.61,1043200.0,14.5036,14.5123,14.3823,14.391,1043200.0
2006-10-09 11:00:00,16.61,16.73,16.6,16.73,222300.0,14.391,14.495,14.3823,14.495,222300.0
2006-10-09 11:30:00,16.73,16.78,16.67,16.67,482700.0,14.495,14.5383,14.443,14.443,482700.0
2006-10-09 12:00:00,16.67,16.75,16.67,16.73,132900.0,14.443,14.5123,14.443,14.495,132900.0
2006-10-09 12:30:00,16.72,16.74,16.7,16.7,93000.0,14.4863,14.5036,14.469,14.469,93000.0
2006-10-09 13:00:00,16.7,16.75,16.69,16.72,125000.0,14.469,14.5123,14.4603,14.4863,125000.0
2006-10-09 13:30:00,16.72,16.73,16.72,16.73,89200.0,14.4863,14.495,14.4863,14.495,89200.0
2006-10-09 14:00:00,16.73,16.77,16.72,16.77,312900.0,14.495,14.5296,14.4863,14.5296,312900.0
2006-10-09 14:30:00,16.77,16.77,16.73,16.76,321200.0,14.5296,14.5296,14.495,14.521,321200.0
2006-10-09 15:00:00,16.75,16.77,16.74,16.77,260000.0,14.5123,14.5296,14.5036,14.5296,260000.0
2006-10-09 15:30:00,16.77,16.79,16.75,16.75,597600.0,14.5296,14.547,14.5123,14.5123,597600.0
2006-10-10 09:30:00,16.76,16.76,16.63,16.67,217500.0,14.521,14.521,14.4083,14.443,217500.0
2006-10-10 10:00:00,16.66,16.71,16.64,16.64,210800.0,14.4343,14.4776,14.417,14.417,210800.0
2006-10-10 10:30:00,16.65,16.69,16.64,16.65,229300.0,14.4257,14.4603,14.417,14.4257,229300.0
2006-10-10 11:00:00,16.65,16.67,16.6,16.6,244600.0,14.4257,14.443,14.3823,14.3823,244600.0
2006-10-10 11:30:00,16.6,16.63,16.57,16.59,228800.0,14.3823,14.4083,14.3564,14.3737,228800.0
2006-10-10 12:00:00,16.59,16.61,16.56,16.56,270600.0,14.3737,14.391,14.3477,14.3477,270600.0
2006-10-10 12:30:00,16.56,16.56,16.53,16.54,226300.0,14.3477,14.3477,14.3217,14.3304,226300.0
2006-10-10 13:00:00,16.54,16.55,16.47,16.47,261100.0,14.3304,14.339,14.2697,14.2697,261100.0
2006-10-10 13:30:00,16.47,16.52,16.43,16.47,235600.0,14.2697,14.313,14.2351,14.2697,235600.0
2006-10-10 14:00:00,16.48,16.52,16.47,16.5,234100.0,14.2784,14.313,14.2697,14.2957,234100.0
2006-10-10 14:30:00,16.5,16.51,16.45,16.46,446600.0,14.2957,14.3044,14.2524,14.261,446600.0
2006-10-10 15:00:00,16.46,16.5,16.45,16.48,340400.0,14.261,14.2957,14.2524,14.2784,340400.0
2006-10-10 15:30:00,16.47,16.48,16.43,16.46,449400.0,14.2697,14.2784,14.2351,14.261,449400.0
2006-10-11 09:30:00,16.4,16.44,16.27,16.44,657000.0,14.2091,14.2437,14.0964,14.2437,657000.0
2006-10-11 10:00:00,16.44,16.46,16.41,16.45,645400.0,14.2437,14.261,14.2177,14.2524,645400.0
2006-10-11 10:30:00,16.45,16.5,16.44,16.48,345400.0,14.2524,14.2957,14.2437,14.2784,345400.0
2006-10-11 11:00:00,16.47,16.56,16.47,16.54,709300.0,14.2697,14.3477,14.2697,14.3304,709300.0
2006-10-11 11:30:00,16.53,16.55,16.53,16.55,155800.0,14.3217,14.339,14.3217,14.339,155800.0
2006-10-11 12:00:00,16.55,16.58,16.51,16.52,256100.0,14.339,14.365,14.3044,14.313,256100.0
2006-10-11 12:30:00,16.52,16.53,16.49,16.51,183800.0,14.313,14.3217,14.287,14.3044,183800.0
2006-10-11 13:00:00,16.52,16.52,16.49,16.5,131800.0,14.313,14.313,14.287,14.2957,131800.0
2006-10-11 13:30:00,16.49,16.52,16.45,16.52,261200.0,14.287,14.313,14.2524,14.313,261200.0
2006-10-11 14:00:00,16.52,16.52,16.45,16.47,226500.0,14.313,14.313,14.2524,14.2697,226500.0
2006-10-11 14:30:00,16.47,16.48,16.37,16.45,281900.0,14.2697,14.2784,14.1831,14.2524,281900.0
2006-10-11 15:00:00,16.45,16.5,16.42,16.48,277600.0,14.2524,14.2957,14.2264,14.2784,277600.0
2006-10-11 15:30:00,16.49,16.52,16.48,16.5,530300.0,14.287,14.313,14.2784,14.2957,530300.0
2006-10-12 09:30:00,16.58,16.65,16.51,16.55,160400.0,14.365,14.4257,14.3044,14.339,160400.0
2006-10-12 10:00:00,16.54,16.64,16.51,16.63,143700.0,14.3304,14.417,14.3044,14.4083,143700.0
2006-10-12 10:30:00,16.63,16.63,16.49,16.58,162400.0,14.4083,14.4083,14.287,14.365,162400.0
2006-10-12 11:00:00,16.57,16.69,16.57,16.66,666600.0,14.3564,14.4603,14.3564,14.4343,666600.0
2006-10-12 11:30:00,16.67,16.72,16.66,16.69,157100.0,14.443,14.4863,14.4343,14.4603,157100.0
2006-10-12 12:00:00,16.68,16.73,16.67,16.73,167900.0,14.4517,14.495,14.443,14.495,167900.0
2006-10-12 12:30:00,16.73,16.77,16.71,16.75,236200.0,14.495,14.5296,14.4776,14.5123,236200.0
2006-10-12 13:00:00,16.74,16.78,16.72,16.74,168800.0,14.5036,14.5383,14.4863,14.5036,168800.0
2006-10-12 13:30:00,16.74,16.82,16.71,16.79,205700.0,14.5036,14.573,14.4776,14.547,205700.0
2006-10-12 14:00:00,16.8,16.84,16.75,16.76,225600.0,14.5556,14.5903,14.5123,14.521,225600.0
2006-10-12 14:30:00,16.75,16.84,16.75,16.83,193700.0,14.5123,14.5903,14.5123,14.5816,193700.0
2006-10-12 15:00:00,16.82,16.87,16.82,16.84,250400.0,14.573,14.6163,14.573,14.5903,250400.0
2006-10-12 15:30:00,16.84,16.87,16.78,16.78,495700.0,14.5903,14.6163,14.5383,14.5383,495700.0
2006-10-13 09:30:00,16.76,16.8,16.6,16.64,280100.0,14.521,14.5556,14.3823,14.417,280100.0
2006-10-13 10:00:00,16.65,16.65,16.55,16.57,187200.0,14.4257,14.4257,14.339,14.3564,187200.0
2006-10-13 10:30:00,16.58,16.59,16.51,16.54,269500.0,14.365,14.3737,14.3044,14.3304,269500.0
2006-10-13 11:00:00,16.54,16.57,16.52,16.52,224700.0,14.3304,14.3564,14.313,14.313,224700.0
2006-10-13 11:30:00,16.52,16.52,16.43,16.43,247000.0,14.313,14.313,14.2351,14.2351,247000.0
2006-10-13 12:00:00,16.42,16.46,16.38,16.38,360600.0,14.2264,14.261,14.1917,14.1917,360600.0
2006-10-13 12:30:00,16.39,16.45,16.36,16.41,310700.0,14.2004,14.2524,14.1744,14.2177,310700.0
2006-10-13 13:00:00,16.41,16.45,16.35,16.38,335200.0,14.2177,14.2524,14.1657,14.1917,335200.0
2006-10-13 13:30:00,16.39,16.48,16.38,16.46,237800.0,14.2004,14.2784,14.1917,14.261,237800.0
2006-10-13 14:00:00,16.45,16.47,16.44,16.45,316700.0,14.2524,14.2697,14.2437,14.2524,316700.0
2006-10-13 14:30:00,16.46,16.48,16.43,16.45,152700.0,14.261,14.2784,14.2351,14.2524,152700.0
2006-10-13 15:00:00,16.45,16.47,16.44,16.46,171200.0,14.2524,14.2697,14.2437,14.261,171200.0
2006-10-13 15:30:00,16.46,16.46,16.45,16.45,314300.0,14.261,14.261,14.2524,14.2524,314300.0
2006-10-16 09:30:00,16.44,16.52,16.36,16.51,266100.0,14.2437,14.313,14.1744,14.3044,266100.0
2006-10-16 10:00:00,16.52,16.68,16.5,16.63,445000.0,14.313,14.4517,14.2957,14.4083,445000.0
2006-10-16 10:30:00,16.63,16.65,16.54,16.59,176800.0,14.4083,14.4257,14.3304,14.3737,176800.0
2006-10-16 11:00:00,16.59,16.65,16.59,16.6,198900.0,14.3737,14.4257,14.3737,14.3823,198900.0
2006-10-16 11:30:00,16.6,16.66,16.57,16.66,220900.0,14.3823,14.4343,14.3564,14.4343,220900.0
2006-10-16 12:00:00,16.66,16.69,16.64,16.67,207700.0,14.4343,14.4603,14.417,14.443,207700.0
2006-10-16 12:30:00,16.67,16.69,16.67,16.69,195400.0,14.443,14.4603,14.443,14.4603,195400.0
2006-10-16 13:00:00,16.69,16.69,16.63,16.63,247400.0,14.4603,14.4603,14.4083,14.4083,247400.0
2006-10-16 13:30:00,16.63,16.66,16.62,16.63,234600.0,14.4083,14.4343,14.3997,14.4083,234600.0
2006-10-16 14:00:00,16.63,16.63,16.61,16.61,150200.0,14.4083,14.4083,14.391,14.391,150200.0
2006-10-16 14:30:00,16.61,16.62,16.59,16.6,188400.0,14.391,14.3997,14.3737,14.3823,188400.0
2006-10-16 15:00:00,16.6,16.61,16.56,16.6,334800.0,14.3823,14.391,14.3477,14.3823,334800.0
2006-10-16 15:30:00,16.6,16.61,16.56,16.57,205600.0,14.3823,14.391,14.3477,14.3564,205600.0
2006-10-17 09:30:00,16.39,16.5,16.36,16.41,743700.0,14.2004,14.2957,14.1744,14.2177,743700.0
2006-10-17 10:00:00,16.41,16.41,16.32,16.33,235300.0,14.2177,14.2177,14.1397,14.1484,235300.0
2006-10-17 10:30:00,16.33,16.34,16.3,16.33,291900.0,14.1484,14.1571,14.1224,14.1484,291900.0
2006-10-17 11:00:00,16.33,16.36,16.32,16.33,273000.0,14.1484,14.1744,14.1397,14.1484,273000.0
2006-10-17 11:30:00,16.33,16.34,16.3,16.31,195200.0,14.1484,14.1571,14.1224,14.1311,195200.0
2006-10-17 12:00:00,16.3,16.35,16.3,16.35,212900.0,14.1224,14.1657,14.1224,14.1657,212900.0
2006-10-17 12:30:00,16.35,16.42,16.33,16.4,277600.0,14.1657,14.2264,14.1484,14.2091,277600.0
2006-10-17 13:00:00,16.4,16.43,16.37,16.41,181600.0,14.2091,14.2351,14.1831,14.2177,181600.0
2006-10-17 13:30:00,16.41,16.44,16.4,16.43,191200.0,14.2177,14.2437,14.2091,14.2351,191200.0
2006-10-17 14:00:00,16.44,16.44,16.34,16.36,167600.0,14.2437,14.2437,14.1571,14.1744,167600.0
2006-10-17 14:30:00,16.36,16.38,16.34,16.36,185500.0,14.1744,14.1917,14.1571,14.1744,185500.0
2006-10-17 15:00:00,16.36,16.37,16.31,16.35,248500.0,14.1744,14.1831,14.1311,14.1657,248500.0
2006-10-17 15:30:00,16.34,16.36,16.33,16.36,431000.0,14.1571,14.1744,14.1484,14.1744,431000.0
2006-10-18 09:30:00,16.43,16.55,16.38,16.46,348100.0,14.2351,14.339,14.1917,14.261,348100.0
2006-10-18 10:00:00,16.46,16.51,16.42,16.45,262500.0,14.261,14.3044,14.2264,14.2524,262500.0
2006-10-18 10:30:00,16.45,16.45,16.35,16.43,373200.0,14.2524,14.2524,14.1657,14.2351,373200.0
2006-10-18 11:00:00,16.43,16.45,16.35,16.43,329600.0,14.2351,14.2524,14.1657,14.2351,329600.0
2006-10-18 11:30:00,16.43,16.46,16.4,16.44,276700.0,14.2351,14.261,14.2091,14.2437,276700.0
2006-10-18 12:00:00,16.44,16.45,16.37,16.41,113400.0,14.2437,14.2524,14.1831,14.2177,113400.0
2006-10-18 12:30:00,16.41,16.45,16.4,16.44,287500.0,14.2177,14.2524,14.2091,14.2437,287500.0
2006-10-18 13:00:00,16.45,16.45,16.39,16.39,245200.0,14.2524,14.2524,14.2004,14.2004,245200.0
2006-10-18 13:30:00,16.39,16.42,16.36,16.4,210300.0,14.2004,14.2264,14.1744,14.2091,210300.0
2006-10-18 14:00:00,16.4,16.44,16.36,16.43,281300.0,14.2091,14.2437,14.1744,14.2351,281300.0
2006-10-18 14:30:00,16.43,16.46,16.4,16.45,310300.0,14.2351,14.261,14.2091,14.2524,310300.0
2006-10-18 15:00:00,16.44,16.5,16.41,16.48,598300.0,14.2437,14.2957,14.2177,14.2784,598300.0
2006-10-18 15:30:00,16.48,16.54,16.47,16.53,502700.0,14.2784,14.3304,14.2697,14.3217,502700.0
2006-10-19 09:30:00,16.37,16.37,16.03,16.06,1062100.0,14.1831,14.1831,13.8885,13.9145,1062100.0
2006-10-19 10:00:00,16.06,16.1,16.03,16.04,679900.0,13.9145,13.9491,13.8885,13.8972,679900.0
2006-10-19 10:30:00,16.05,16.06,15.94,15.96,682400.0,13.9058,13.9145,13.8105,13.8278,682400.0
2006-10-19 11:00:00,15.96,16.05,15.9,16.02,1108100.0,13.8278,13.9058,13.7759,13.8798,1108100.0
2006-10-19 11:30:00,16.01,16.13,16.01,16.11,529800.0,13.8712,13.9751,13.8712,13.9578,529800.0
2006-10-19 12:00:00,16.11,16.14,16.06,16.11,499400.0,13.9578,13.9838,13.9145,13.9578,499400.0
2006-10-19 12:30:00,16.11,16.23,16.08,16.11,436400.0,13.9578,14.0618,13.9318,13.9578,436400.0
2006-10-19 13:00:00,16.11,16.13,16.05,16.05,310000.0,13.9578,13.9751,13.9058,13.9058,310000.0
2006-10-19 13:30:00,16.06,16.13,16.05,16.08,473500.0,13.9145,13.9751,13.9058,13.9318,473500.0
2006-10-19 14:00:00,16.07,16.08,16.05,16.06,330700.0,13.9231,13.9318,13.9058,13.9145,330700.0
2006-10-19 14:30:00,16.06,16.1,16.05,16.1,331200.0,13.9145,13.9491,13.9058,13.9491,331200.0
2006-10-19 15:00:00,16.1,16.1,16.02,16.03,513800.0,13.9491,13.9491,13.8798,13.8885,513800.0
2006-10-19 15:30:00,16.03,16.08,16.01,16.01,769700.0,13.8885,13.9318,13.8712,13.8712,769700.0
2006-10-20 09:30:00,16.07,16.07,15.91,15.95,1001100.0,13.9231,13.9231,13.7845,13.8192,1001100.0
2006-10-20 10:00:00,15.95,16.04,15.93,15.97,2669500.0,13.8192,13.8972,13.8019,13.8365,2669500.0
2006-10-20 10:30:00,15.97,15.97,15.84,15.84,1897500.0,13.8365,13.8365,13.7239,13.7239,1897500.0
2006-10-20 11:00:00,15.85,15.89,15.84,15.88,656100.0,13.7325,13.7672,13.7239,13.7585,656100.0
2006-10-20 11:30:00,15.89,15.89,15.85,15.88,328900.0,13.7672,13.7672,13.7325,13.7585,328900.0
2006-10-20 12:00:00,15.87,15.91,15.86,15.9,685500.0,13.7499,13.7845,13.7412,13.7759,685500.0
2006-10-20 12:30:00,15.91,16.0,15.88,15.95,1333600.0,13.7845,13.8625,13.7585,13.8192,1333600.0
2006-10-20 13:00:00,15.95,16.01,15.86,15.88,758400.0,13.8192,13.8712,13.7412,13.7585,758400.0
2006-10-20 13:30:00,15.88,15.93,15.85,15.85,329400.0,13.7585,13.8019,13.7325,13.7325,329400.0
2006-10-20 14:00:00,15.86,15.89,15.85,15.86,442600.0,13.7412,13.7672,13.7325,13.7412,442600.0
2006-10-20 14:30:00,15.86,15.87,15.72,15.72,1131600.0,13.7412,13.7499,13.6199,13.6199,1131600.0
2006-10-20 15:00:00,15.72,15.8,15.71,15.74,1026400.0,13.6199,13.6892,13.6112,13.6372,1026400.0
2006-10-20 15:30:00,15.75,15.79,15.69,15.77,1727100.0,13.6459,13.6806,13.5939,13.6632,1727100.0
2006-10-23 09:30:00,15.77,15.9,15.73,15.75,1047200.0,13.6632,13.7759,13.6286,13.6459,1047200.0
2006-10-23 10:00:00,15.74,15.77,15.62,15.72,633700.0,13.6372,13.6632,13.5333,13.6199,633700.0
2006-10-23 10:30:00,15.72,15.77,15.67,15.68,734400.0,13.6199,13.6632,13.5766,13.5852,734400.0
2006-10-23 11:00:00,15.68,15.79,15.68,15.78,531400.0,13.5852,13.6806,13.5852,13.6719,531400.0
2006-10-23 11:30:00,15.78,15.81,15.73,15.76,536800.0,13.6719,13.6979,13.6286,13.6546,536800.0
2006-10-23 12:00:00,15.77,15.78,15.74,15.78,679700.0,13.6632,13.6719,13.6372,13.6719,679700.0
2006-10-23 12:30:00,15.78,15.78,15.73,15.76,472200.0,13.6719,13.6719,13.6286,13.6546,472200.0
2006-10-23 13:00:00,15.76,15.77,15.74,15.74,191200.0,13.6546,13.6632,13.6372,13.6372,191200.0
2006-10-23 13:30:00,15.74,15.77,15.66,15.71,500700.0,13.6372,13.6632,13.5679,13.6112,500700.0
2006-10-23 14:00:00,15.7,15.74,15.56,15.57,574200.0,13.6026,13.6372,13.4813,13.4899,574200.0
2006-10-23 14:30:00,15.56,15.61,15.53,15.57,478900.0,13.4813,13.5246,13.4553,13.4899,478900.0
2006-10-23 15:00:00,15.57,15.57,15.46,15.47,723000.0,13.4899,13.4899,13.3946,13.4033,723000.0
2006-10-23 15:30:00,15.47,15.69,15.46,15.64,1034100.0,13.4033,13.5939,13.3946,13.5506,1034100.0
2006-10-24 09:30:00,15.74,15.78,15.61,15.64,932700.0,13.6372,13.6719,13.5246,13.5506,932700.0
2006-10-24 10:00:00,15.65,15.66,15.56,15.6,461900.0,13.5593,13.5679,13.4813,13.5159,461900.0
2006-10-24 10:30:00,15.6,15.6,15.52,15.54,695100.0,13.5159,13.5159,13.4466,13.464,695100.0
2006-10-24 11:00:00,15.55,15.6,15.54,15.58,517600.0,13.4726,13.5159,13.464,13.4986,517600.0
2006-10-24 11:30:00,15.58,15.59,15.57,15.58,437400.0,13.4986,13.5073,13.4899,13.4986,437400.0
2006-10-24 12:00:00,15.58,15.58,15.5,15.51,618600.0,13.4986,13.4986,13.4293,13.438,618600.0
2006-10-24 12:30:00,15.51,15.53,15.44,15.48,698200.0,13.438,13.4553,13.3773,13.412,698200.0
2006-10-24 13:00:00,15.48,15.52,15.43,15.51,390700.0,13.412,13.4466,13.3686,13.438,390700.0
2006-10-24 13:30:00,15.51,15.51,15.47,15.48,399500.0,13.438,13.438,13.4033,13.412,399500.0
2006-10-24 14:00:00,15.48,15.48,15.44,15.46,917500.0,13.412,13.412,13.3773,13.3946,917500.0
2006-10-24 14:30:00,15.46,15.48,15.43,15.47,835300.0,13.3946,13.412,13.3686,13.4033,835300.0
2006-10-24 15:00:00,15.48,15.55,15.45,15.53,744400.0,13.412,13.4726,13.386,13.4553,744400.0
2006-10-24 15:30:00,15.53,15.59,15.5,15.55,1058400.0,13.4553,13.5073,13.4293,13.4726,1058400.0
2006-10-25 09:30:00,15.55,15.6,15.48,15.51,369600.0,13.4726,13.5159,13.412,13.438,369600.0
2006-10-25 10:00:00,15.52,15.55,15.5,15.52,284900.0,13.4466,13.4726,13.4293,13.4466,284900.0
2006-10-25 10:30:00,15.51,15.52,15.4,15.45,681700.0,13.438,13.4466,13.3427,13.386,681700.0
2006-10-25 11:00:00,15.45,15.45,15.32,15.33,497800.0,13.386,13.386,13.2733,13.282,497800.0
2006-10-25 11:30:00,15.34,15.4,15.33,15.35,409300.0,13.2907,13.3427,13.282,13.2993,409300.0
2006-10-25 12:00:00,15.36,15.39,15.34,15.34,257700.0,13.308,13.334,13.2907,13.2907,257700.0
2006-10-25 12:30:00,15.35,15.37,15.32,15.36,198000.0,13.2993,13.3167,13.2733,13.308,198000.0
2006-10-25 13:00:00,15.37,15.38,15.31,15.31,245400.0,13.3167,13.3253,13.2647,13.2647,245400.0
2006-10-25 13:30:00,15.31,15.38,15.3,15.38,321000.0,13.2647,13.3253,13.256,13.3253,321000.0
2006-10-25 14:00:00,15.37,15.42,15.3,15.32,311400.0,13.3167,13.36,13.256,13.2733,311400.0
2006-10-25 14:30:00,15.31,15.34,15.22,15.24,603300.0,13.2647,13.2907,13.1867,13.204,603300.0
2006-10-25 15:00:00,15.25,15.28,15.17,15.2,1016800.0,13.2127,13.2387,13.1434,13.1694,1016800.0
2006-10-25 15:30:00,15.19,15.28,15.15,15.23,1453000.0,13.1607,13.2387,13.1261,13.1954,1453000.0
2006-10-26 09:30:00,15.26,15.5,15.26,15.37,583600.0,13.2214,13.4293,13.2214,13.3167,583600.0
2006-10-26 10:00:00,15.38,15.41,15.31,15.41,301200.0,13.3253,13.3513,13.2647,13.3513,301200.0
2006-10-26 10:30:00,15.4,15.42,15.35,15.4,387500.0,13.3427,13.36,13.2993,13.3427,387500.0
2006-10-26 11:00:00,15.39,15.42,15.36,15.41,706900.0,13.334,13.36,13.308,13.3513,706900.0
2006-10-26 11:30:00,15.41,15.57,15.41,15.5,723800.0,13.3513,13.4899,13.3513,13.4293,723800.0
2006-10-26 12:00:00,15.5,15.53,15.49,15.52,814900.0,13.4293,13.4553,13.4206,13.4466,814900.0
2006-10-26 12:30:00,15.52,15.55,15.51,15.52,251100.0,13.4466,13.4726,13.438,13.4466,251100.0
2006-10-26 13:00:00,15.52,15.61,15.5,15.61,688900.0,13.4466,13.5246,13.4293,13.5246,688900.0
2006-10-26 13:30:00,15.61,15.61,15.56,15.58,403900.0,13.5246,13.5246,13.4813,13.4986,403900.0
2006-10-26 14:00:00,15.58,15.62,15.55,15.62,578500.0,13.4986,13.5333,13.4726,13.5333,578500.0
2006-10-26 14:30:00,15.62,15.63,15.55,15.62,452700.0,13.5333,13.5419,13.4726,13.5333,452700.0
2006-10-26 15:00:00,15.61,15.62,15.55,15.58,960800.0,13.5246,13.5333,13.4726,13.4986,960800.0
2006-10-26 15:30:00,15.59,15.61,15.51,15.54,937200.0,13.5073,13.5246,13.438,13.464,937200.0
2006-10-27 09:30:00,15.45,15.5,15.35,15.42,428400.0,13.386,13.4293,13.2993,13.36,428400.0
2006-10-27 10:00:00,15.42,15.45,15.35,15.39,437700.0,13.36,13.386,13.2993,13.334,437700.0
2006-10-27 10:30:00,15.39,15.42,15.37,15.38,377200.0,13.334,13.36,13.3167,13.3253,377200.0
2006-10-27 11:00:00,15.38,15.42,15.36,15.4,462600.0,13.3253,13.36,13.308,13.3427,462600.0
2006-10-27 11:30:00,15.4,15.41,15.36,15.36,347200.0,13.3427,13.3513,13.308,13.308,347200.0
2006-10-27 12:00:00,15.37,15.39,15.36,15.38,199300.0,13.3167,13.334,13.308,13.3253,199300.0
2006-10-27 12:30:00,15.37,15.38,15.33,15.33,386800.0,13.3167,13.3253,13.282,13.282,386800.0
2006-10-27 13:00:00,15.33,15.35,15.33,15.35,301600.0,13.282,13.2993,13.282,13.2993,301600.0
2006-10-27 13:30:00,15.35,15.35,15.31,15.35,366400.0,13.2993,13.2993,13.2647,13.2993,366400.0
2006-10-27 14:00:00,15.35,15.35,15.3,15.3,309800.0,13.2993,13.2993,13.256,13.256,309800.0
2006-10-27 14:30:00,15.3,15.32,15.25,15.28,444700.0,13.256,13.2733,13.2127,13.2387,444700.0
2006-10-27 15:00:00,15.28,15.28,15.27,15.28,350800.0,13.2387,13.2387,13.23,13.2387,350800.0
2006-10-27 15:30:00,15.28,15.28,15.25,15.26,607500.0,13.2387,13.2387,13.2127,13.2214,607500.0
2006-10-30 09:30:00,15.29,15.36,15.24,15.26,627400.0,13.2474,13.308,13.204,13.2214,627400.0
2006-10-30 10:00:00,15.26,15.27,15.16,15.18,389700.0,13.2214,13.23,13.1347,13.152,389700.0
2006-10-30 10:30:00,15.18,15.2,15.13,15.15,578600.0,13.152,13.1694,13.1087,13.1261,578600.0
2006-10-30 11:00:00,15.15,15.21,15.13,15.2,749000.0,13.1261,13.178,13.1087,13.1694,749000.0
2006-10-30 11:30:00,15.19,15.22,15.13,15.15,623400.0,13.1607,13.1867,13.1087,13.1261,623400.0
2006-10-30 12:00:00,15.14,15.15,15.05,15.1,696800.0,13.1174,13.1261,13.0394,13.0827,696800.0
2006-10-30 12:30:00,15.1,15.11,15.08,15.08,498700.0,13.0827,13.0914,13.0654,13.0654,498700.0
2006-10-30 13:00:00,15.08,15.09,15.05,15.06,581700.0,13.0654,13.0741,13.0394,13.0481,581700.0
2006-10-30 13:30:00,15.05,15.14,15.05,15.09,843200.0,13.0394,13.1174,13.0394,13.0741,843200.0
2006-10-30 14:00:00,15.09,15.13,15.08,15.09,732600.0,13.0741,13.1087,13.0654,13.0741,732600.0
2006-10-30 14:30:00,15.09,15.11,15.05,15.1,748000.0,13.0741,13.0914,13.0394,13.0827,748000.0
2006-10-30 15:00:00,15.1,15.11,15.05,15.09,888400.0,13.0827,13.0914,13.0394,13.0741,888400.0
2006-10-30 15:30:00,15.08,15.09,15.0,15.07,1549800.0,13.0654,13.0741,12.9961,13.0567,1549800.0
2006-10-31 09:30:00,15.18,15.21,15.14,15.15,689100.0,13.152,13.178,13.1174,13.1261,689100.0
2006-10-31 10:00:00,15.15,15.17,15.02,15.09,547700.0,13.1261,13.1434,13.0134,13.0741,547700.0
2006-10-31 10:30:00,15.09,15.1,15.06,15.08,298700.0,13.0741,13.0827,13.0481,13.0654,298700.0
2006-10-31 11:00:00,15.09,15.14,15.03,15.14,730400.0,13.0741,13.1174,13.0221,13.1174,730400.0
2006-10-31 11:30:00,15.14,15.16,15.1,15.13,371100.0,13.1174,13.1347,13.0827,13.1087,371100.0
2006-10-31 12:00:00,15.14,15.14,15.08,15.09,422600.0,13.1174,13.1174,13.0654,13.0741,422600.0
2006-10-31 12:30:00,15.1,15.11,15.05,15.06,1046300.0,13.0827,13.0914,13.0394,13.0481,1046300.0
2006-10-31 13:00:00,15.06,15.07,15.03,15.04,398800.0,13.0481,13.0567,13.0221,13.0307,398800.0
2006-10-31 13:30:00,15.04,15.05,15.03,15.04,234100.0,13.0307,13.0394,13.0221,13.0307,234100.0
2006-10-31 14:00:00,15.03,15.04,14.98,15.02,884900.0,13.0221,13.0307,12.9788,13.0134,884900.0
2006-10-31 14:30:00,15.01,15.12,15.01,15.05,1389400.0,13.0048,13.1001,13.0048,13.0394,1389400.0
2006-10-31 15:00:00,15.05,15.05,14.94,14.99,1093300.0,13.0394,13.0394,12.9441,12.9874,1093300.0
2006-10-31 15:30:00,14.99,15.05,14.99,15.04,1224600.0,12.9874,13.0394,12.9874,13.0307,1224600.0
2006-11-01 09:30:00,15.02,15.14,15.01,15.09,600000.0,13.0134,13.1174,13.0048,13.0741,600000.0
2006-11-01 10:00:00,15.08,15.09,15.0,15.04,796900.0,13.0654,13.0741,12.9961,13.0307,796900.0
2006-11-01 10:30:00,15.03,15.06,15.0,15.01,1361100.0,13.0221,13.0481,12.9961,13.0048,1361100.0
2006-11-01 11:00:00,15.02,15.08,15.0,15.05,977500.0,13.0134,13.0654,12.9961,13.0394,977500.0
2006-11-01 11:30:00,15.05,15.06,15.0,15.02,691100.0,13.0394,13.0481,12.9961,13.0134,691100.0
2006-11-01 12:00:00,15.01,15.12,15.0,15.03,609000.0,13.0048,13.1001,12.9961,13.0221,609000.0
2006-11-01 12:30:00,15.03,15.03,15.0,15.01,199900.0,13.0221,13.0221,12.9961,13.0048,199900.0
2006-11-01 13:00:00,15.02,15.02,14.97,15.0,329900.0,13.0134,13.0134,12.9701,12.9961,329900.0
2006-11-01 13:30:00,14.99,14.99,14.96,14.96,156100.0,12.9874,12.9874,12.9614,12.9614,156100.0
2006-11-01 14:00:00,14.97,15.01,14.96,14.98,548200.0,12.9701,13.0048,12.9614,12.9788,548200.0
2006-11-01 14:30:00,14.97,15.01,14.96,15.01,449800.0,12.9701,13.0048,12.9614,13.0048,449800.0
2006-11-01 15:00:00,15.01,15.02,14.95,14.96,825200.0,13.0048,13.0134,12.9528,12.9614,825200.0
2006-11-01 15:30:00,14.96,14.97,14.9,14.94,755600.0,12.9614,12.9701,12.9095,12.9441,755600.0
2006-11-02 09:30:00,14.94,15.0,14.83,14.84,656300.0,12.9441,12.9961,12.8488,12.8575,656300.0
2006-11-02 10:00:00,14.83,14.84,14.76,14.79,1050800.0,12.8488,12.8575,12.7882,12.8141,1050800.0
2006-11-02 10:30:00,14.8,14.81,14.75,14.8,1036000.0,12.8228,12.8315,12.7795,12.8228,1036000.0
2006-11-02 11:00:00,14.8,14.82,14.75,14.8,736500.0,12.8228,12.8401,12.7795,12.8228,736500.0
2006-11-02 11:30:00,14.81,14.84,14.76,14.8,759900.0,12.8315,12.8575,12.7882,12.8228,759900.0
2006-11-02 12:00:00,14.8,14.8,14.76,14.76,383100.0,12.8228,12.8228,12.7882,12.7882,383100.0
2006-11-02 12:30:00,14.76,14.77,14.71,14.75,353000.0,12.7882,12.7968,12.7448,12.7795,353000.0
2006-11-02 13:00:00,14.74,14.75,14.65,14.67,445400.0,12.7708,12.7795,12.6929,12.7102,445400.0
2006-11-02 13:30:00,14.67,14.68,14.65,14.67,444900.0,12.7102,12.7188,12.6929,12.7102,444900.0
2006-11-02 14:00:00,14.66,14.67,14.65,14.66,337700.0,12.7015,12.7102,12.6929,12.7015,337700.0
2006-11-02 14:30:00,14.66,14.69,14.65,14.67,392300.0,12.7015,12.7275,12.6929,12.7102,392300.0
2006-11-02 15:00:00,14.67,14.75,14.66,14.73,633100.0,12.7102,12.7795,12.7015,12.7622,633100.0
2006-11-02 15:30:00,14.72,14.76,14.72,14.74,1464900.0,12.7535,12.7882,12.7535,12.7708,1464900.0
2006-11-03 09:30:00,14.72,14.83,14.63,14.69,898800.0,12.7535,12.8488,12.6755,12.7275,898800.0
2006-11-03 10:00:00,14.69,14.78,14.68,14.68,508000.0,12.7275,12.8055,12.7188,12.7188,508000.0
2006-11-03 10:30:00,14.69,14.7,14.63,14.67,767700.0,12.7275,12.7362,12.6755,12.7102,767700.0
2006-11-03 11:00:00,14.68,14.75,14.67,14.74,1326500.0,12.7188,12.7795,12.7102,12.7708,1326500.0
2006-11-03 11:30:00,14.74,14.78,14.73,14.73,427900.0,12.7708,12.8055,12.7622,12.7622,427900.0
2006-11-03 12:00:00,14.74,14.74,14.69,14.7,208100.0,12.7708,12.7708,12.7275,12.7362,208100.0
2006-11-03 12:30:00,14.7,14.71,14.68,14.69,350400.0,12.7362,12.7448,12.7188,12.7275,350400.0
2006-11-03 13:00:00,14.68,14.7,14.65,14.69,339700.0,12.7188,12.7362,12.6929,12.7275,339700.0
2006-11-03 13:30:00,14.69,14.7,14.65,14.68,204000.0,12.7275,12.7362,12.6929,12.7188,204000.0
2006-11-03 14:00:00,14.68,14.69,14.64,14.65,522300.0,12.7188,12.7275,12.6842,12.6929,522300.0
2006-11-03 14:30:00,14.64,14.68,14.63,14.67,293400.0,12.6842,12.7188,12.6755,12.7102,293400.0
2006-11-03 15:00:00,14.68,14.68,14.62,14.63,627800.0,12.7188,12.7188,12.6669,12.6755,627800.0
2006-11-03 15:30:00,14.64,14.65,14.61,14.63,1521300.0,12.6842,12.6929,12.6582,12.6755,1521300.0
2006-11-06 09:30:00,14.69,14.78,14.67,14.76,1589300.0,12.7275,12.8055,12.7102,12.7882,1589300.0
2006-11-06 10:00:00,14.76,14.86,14.69,14.85,757500.0,12.7882,12.8748,12.7275,12.8661,757500.0
2006-11-06 10:30:00,14.85,14.88,14.82,14.85,838500.0,12.8661,12.8921,12.8401,12.8661,838500.0
2006-11-06 11:00:00,14.85,14.88,14.81,14.85,1387300.0,12.8661,12.8921,12.8315,12.8661,1387300.0
2006-11-06 11:30:00,14.85,14.92,14.84,14.88,427300.0,12.8661,12.9268,12.8575,12.8921,427300.0
2006-11-06 12:00:00,14.88,14.92,14.86,14.9,403300.0,12.8921,12.9268,12.8748,12.9095,403300.0
2006-11-06 12:30:00,14.9,14.93,14.88,14.9,384800.0,12.9095,12.9354,12.8921,12.9095,384800.0
2006-11-06 13:00:00,14.9,14.96,14.9,14.96,362600.0,12.9095,12.9614,12.9095,12.9614,362600.0
2006-11-06 13:30:00,14.95,15.01,14.94,14.95,753700.0,12.9528,13.0048,12.9441,12.9528,753700.0
2006-11-06 14:00:00,14.95,14.98,14.9,14.96,667600.0,12.9528,12.9788,12.9095,12.9614,667600.0
2006-11-06 14:30:00,14.97,14.99,14.95,14.97,291100.0,12.9701,12.9874,12.9528,12.9701,291100.0
2006-11-06 15:00:00,14.98,15.02,14.96,15.02,550200.0,12.9788,13.0134,12.9614,13.0134,550200.0
2006-11-06 15:30:00,15.02,15.02,14.9,14.93,965500.0,13.0134,13.0134,12.9095,12.9354,965500.0
2006-11-07 09:30:00,15.35,15.53,15.35,15.44,2254300.0,13.2993,13.4553,13.2993,13.3773,2254300.0
2006-11-07 10:00:00,15.44,15.47,15.3,15.44,1696500.0,13.3773,13.4033,13.256,13.3773,1696500.0
2006-11-07 10:30:00,15.44,15.45,15.41,15.42,457800.0,13.3773,13.386,13.3513,13.36,457800.0
2006-11-07 11:00:00,15.41,15.46,15.4,15.45,697800.0,13.3513,13.3946,13.3427,13.386,697800.0
2006-11-07 11:30:00,15.45,15.45,15.42,15.45,447100.0,13.386,13.386,13.36,13.386,447100.0
2006-11-07 12:00:00,15.45,15.45,15.38,15.39,560800.0,13.386,13.386,13.3253,13.334,560800.0
2006-11-07 12:30:00,15.39,15.4,15.32,15.34,691800.0,13.334,13.3427,13.2733,13.2907,691800.0
2006-11-07 13:00:00,15.33,15.41,15.33,15.4,598400.0,13.282,13.3513,13.282,13.3427,598400.0
2006-11-07 13:30:00,15.4,15.45,15.39,15.44,492700.0,13.3427,13.386,13.334,13.3773,492700.0
2006-11-07 14:00:00,15.43,15.47,15.38,15.38,510000.0,13.3686,13.4033,13.3253,13.3253,510000.0
2006-11-07 14:30:00,15.39,15.41,15.37,15.39,456200.0,13.334,13.3513,13.3167,13.334,456200.0
2006-11-07 15:00:00,15.4,15.4,15.3,15.31,913000.0,13.3427,13.3427,13.256,13.2647,913000.0
2006-11-07 15:30:00,15.31,15.38,15.3,15.33,1349400.0,13.2647,13.3253,13.256,13.282,1349400.0
2006-11-08 09:30:00,15.27,15.33,15.15,15.27,508800.0,13.23,13.282,13.1261,13.23,508800.0
2006-11-08 10:00:00,15.27,15.31,15.11,15.14,540400.0,13.23,13.2647,13.0914,13.1174,540400.0
2006-11-08 10:30:00,15.14,15.14,15.01,15.07,798100.0,13.1174,13.1174,13.0048,13.0567,798100.0
2006-11-08 11:00:00,15.06,15.09,15.04,15.08,446400.0,13.0481,13.0741,13.0307,13.0654,446400.0
2006-11-08 11:30:00,15.09,15.09,15.04,15.06,661600.0,13.0741,13.0741,13.0307,13.0481,661600.0
2006-11-08 12:00:00,15.06,15.09,15.03,15.03,376100.0,13.0481,13.0741,13.0221,13.0221,376100.0
2006-11-08 12:30:00,15.03,15.03,14.97,15.0,555300.0,13.0221,13.0221,12.9701,12.9961,555300.0
2006-11-08 13:00:00,15.0,15.04,14.96,15.01,352700.0,12.9961,13.0307,12.9614,13.0048,352700.0
2006-11-08 13:30:00,15.0,15.12,14.98,15.09,417100.0,12.9961,13.1001,12.9788,13.0741,417100.0
2006-11-08 14:00:00,15.08,15.35,15.06,15.16,571400.0,13.0654,13.2993,13.0481,13.1347,571400.0
2006-11-08 14:30:00,15.16,15.22,15.15,15.19,434800.0,13.1347,13.1867,13.1261,13.1607,434800.0
2006-11-08 15:00:00,15.19,15.23,15.17,15.23,751600.0,13.1607,13.1954,13.1434,13.1954,751600.0
2006-11-08 15:30:00,15.23,15.32,15.21,15.31,1318800.0,13.1954,13.2733,13.178,13.2647,1318800.0
2006-11-09 09:30:00,15.38,15.38,14.97,15.05,857700.0,13.3253,13.3253,12.9701,13.0394,857700.0
2006-11-09 10:00:00,15.04,15.05,14.99,15.02,555800.0,13.0307,13.0394,12.9874,13.0134,555800.0
2006-11-09 10:30:00,15.03,15.06,14.96,15.05,555600.0,13.0221,13.0481,12.9614,13.0394,555600.0
2006-11-09 11:00:00,15.04,15.05,14.96,15.01,466200.0,13.0307,13.0394,12.9614,13.0048,466200.0
2006-11-09 11:30:00,15.02,15.02,14.97,14.97,317800.0,13.0134,13.0134,12.9701,12.9701,317800.0
2006-11-09 12:00:00,14.98,14.99,14.95,14.95,415100.0,12.9788,12.9874,12.9528,12.9528,415100.0
2006-11-09 12:30:00,14.96,14.96,14.92,14.94,246300.0,12.9614,12.9614,12.9268,12.9441,246300.0
2006-11-09 13:00:00,14.94,14.97,14.91,14.92,324000.0,12.9441,12.9701,12.9181,12.9268,324000.0
2006-11-09 13:30:00,14.93,14.95,14.92,14.95,256100.0,12.9354,12.9528,12.9268,12.9528,256100.0
2006-11-09 14:00:00,14.94,15.0,14.93,14.97,417200.0,12.9441,12.9961,12.9354,12.9701,417200.0
2006-11-09 14:30:00,14.97,15.01,14.95,14.97,566200.0,12.9701,13.0048,12.9528,12.9701,566200.0
2006-11-09 15:00:00,14.96,14.98,14.9,14.93,528400.0,12.9614,12.9788,12.9095,12.9354,528400.0
2006-11-09 15:30:00,14.93,15.0,14.92,14.96,590100.0,12.9354,12.9961,12.9268,12.9614,590100.0
2006-11-10 09:30:00,15.0,15.16,15.0,15.16,801500.0,12.9961,13.1347,12.9961,13.1347,801500.0
2006-11-10 10:00:00,15.15,15.24,15.15,15.18,613000.0,13.1261,13.204,13.1261,13.152,613000.0
2006-11-10 10:30:00,15.17,15.28,15.15,15.25,618200.0,13.1434,13.2387,13.1261,13.2127,618200.0
2006-11-10 11:00:00,15.25,15.26,15.2,15.21,348400.0,13.2127,13.2214,13.1694,13.178,348400.0
2006-11-10 11:30:00,15.21,15.26,15.2,15.25,431500.0,13.178,13.2214,13.1694,13.2127,431500.0
2006-11-10 12:00:00,15.25,15.33,15.25,15.29,757300.0,13.2127,13.282,13.2127,13.2474,757300.0
2006-11-10 12:30:00,15.28,15.28,15.18,15.18,725600.0,13.2387,13.2387,13.152,13.152,725600.0
2006-11-10 13:00:00,15.18,15.24,15.18,15.2,501600.0,13.152,13.204,13.152,13.1694,501600.0
2006-11-10 13:30:00,15.2,15.22,15.18,15.21,519800.0,13.1694,13.1867,13.152,13.178,519800.0
2006-11-10 14:00:00,15.21,15.22,15.17,15.2,429400.0,13.178,13.1867,13.1434,13.1694,429400.0
2006-11-10 14:30:00,15.2,15.2,15.14,15.18,393600.0,13.1694,13.1694,13.1174,13.152,393600.0
2006-11-10 15:00:00,15.18,15.18,15.12,15.16,625000.0,13.152,13.152,13.1001,13.1347,625000.0
2006-11-10 15:30:00,15.16,15.25,15.15,15.23,710300.0,13.1347,13.2127,13.1261,13.1954,710300.0
2006-11-13 09:30:00,15.2,15.28,15.14,15.23,502300.0,13.1694,13.2387,13.1174,13.1954,502300.0
2006-11-13 10:00:00,15.22,15.33,15.21,15.32,514200.0,13.1867,13.282,13.178,13.2733,514200.0
2006-11-13 10:30:00,15.31,15.5,15.31,15.45,1072200.0,13.2647,13.4293,13.2647,13.386,1072200.0
2006-11-13 11:00:00,15.45,15.49,15.3,15.34,703100.0,13.386,13.4206,13.256,13.2907,703100.0
2006-11-13 11:30:00,15.34,15.39,15.31,15.36,450000.0,13.2907,13.334,13.2647,13.308,450000.0
2006-11-13 12:00:00,15.35,15.37,15.32,15.35,399700.0,13.2993,13.3167,13.2733,13.2993,399700.0
2006-11-13 12:30:00,15.35,15.44,15.34,15.42,559800.0,13.2993,13.3773,13.2907,13.36,559800.0
2006-11-13 13:00:00,15.41,15.42,15.38,15.41,311700.0,13.3513,13.36,13.3253,13.3513,311700.0
2006-11-13 13:30:00,15.4,15.45,15.38,15.4,424800.0,13.3427,13.386,13.3253,13.3427,424800.0
2006-11-13 14:00:00,15.4,15.42,15.33,15.36,342000.0,13.3427,13.36,13.282,13.308,342000.0
2006-11-13 14:30:00,15.37,15.41,15.35,15.4,600900.0,13.3167,13.3513,13.2993,13.3427,600900.0
2006-11-13 15:00:00,15.41,15.44,15.36,15.43,426200.0,13.3513,13.3773,13.308,13.3686,426200.0
2006-11-13 15:30:00,15.42,15.51,15.42,15.45,1008400.0,13.36,13.438,13.36,13.386,1008400.0
2006-11-14 09:30:00,15.46,15.6,15.32,15.46,947400.0,13.3946,13.5159,13.2733,13.3946,947400.0
2006-11-14 10:00:00,15.46,15.48,15.22,15.26,2054500.0,13.3946,13.412,13.1867,13.2214,2054500.0
2006-11-14 10:30:00,15.26,15.29,15.23,15.25,524200.0,13.2214,13.2474,13.1954,13.2127,524200.0
2006-11-14 11:00:00,15.25,15.28,15.22,15.23,363700.0,13.2127,13.2387,13.1867,13.1954,363700.0
2006-11-14 11:30:00,15.22,15.27,15.21,15.25,415400.0,13.1867,13.23,13.178,13.2127,415400.0
2006-11-14 12:00:00,15.25,15.28,15.22,15.25,379500.0,13.2127,13.2387,13.1867,13.2127,379500.0
2006-11-14 12:30:00,15.24,15.28,15.23,15.26,214300.0,13.204,13.2387,13.1954,13.2214,214300.0
2006-11-14 13:00:00,15.26,15.29,15.23,15.25,339300.0,13.2214,13.2474,13.1954,13.2127,339300.0
2006-11-14 13:30:00,15.25,15.28,15.21,15.21,503200.0,13.2127,13.2387,13.178,13.178,503200.0
2006-11-14 14:00:00,15.22,15.25,15.18,15.22,808300.0,13.1867,13.2127,13.152,13.1867,808300.0
2006-11-14 14:30:00,15.22,15.25,15.2,15.24,781300.0,13.1867,13.2127,13.1694,13.204,781300.0
2006-11-14 15:00:00,15.25,15.32,15.23,15.24,1232000.0,13.2127,13.2733,13.1954,13.204,1232000.0
2006-11-14 15:30:00,15.25,15.28,15.23,15.25,1310800.0,13.2127,13.2387,13.1954,13.2127,1310800.0
2006-11-15 09:30:00,15.84,15.98,15.65,15.86,3174900.0,13.7239,13.8452,13.5593,13.7412,3174900.0
2006-11-15 10:00:00,15.87,15.9,15.8,15.84,1406400.0,13.7499,13.7759,13.6892,13.7239,1406400.0
2006-11-15 10:30:00,15.84,15.84,15.68,15.8,1359500.0,13.7239,13.7239,13.5852,13.6892,1359500.0
2006-11-15 11:00:00,15.8,15.87,15.76,15.86,1112000.0,13.6892,13.7499,13.6546,13.7412,1112000.0
2006-11-15 11:30:00,15.87,15.88,15.81,15.86,708400.0,13.7499,13.7585,13.6979,13.7412,708400.0
2006-11-15 12:00:00,15.86,15.94,15.86,15.9,1604200.0,13.7412,13.8105,13.7412,13.7759,1604200.0
2006-11-15 12:30:00,15.9,16.01,15.9,16.0,1560200.0,13.7759,13.8712,13.7759,13.8625,1560200.0
2006-11-15 13:00:00,16.0,16.0,15.9,16.0,561900.0,13.8625,13.8625,13.7759,13.8625,561900.0
2006-11-15 13:30:00,16.0,16.01,15.97,15.97,863600.0,13.8625,13.8712,13.8365,13.8365,863600.0
2006-11-15 14:00:00,15.98,16.0,15.9,15.96,1049200.0,13.8452,13.8625,13.7759,13.8278,1049200.0
2006-11-15 14:30:00,15.97,15.98,15.84,15.91,1064100.0,13.8365,13.8452,13.7239,13.7845,1064100.0
2006-11-15 15:00:00,15.9,16.0,15.9,15.98,1160100.0,13.7759,13.8625,13.7759,13.8452,1160100.0
2006-11-15 15:30:00,15.97,15.98,15.9,15.94,1248200.0,13.8365,13.8452,13.7759,13.8105,1248200.0
2006-11-16 09:30:00,15.9,15.93,15.79,15.89,827600.0,13.7759,13.8019,13.6806,13.7672,827600.0
2006-11-16 10:00:00,15.9,15.9,15.68,15.74,968600.0,13.7759,13.7759,13.5852,13.6372,968600.0
2006-11-16 10:30:00,15.74,15.79,15.5,15.52,1071700.0,13.6372,13.6806,13.4293,13.4466,1071700.0
2006-11-16 11:00:00,15.52,15.62,15.51,15.6,1985200.0,13.4466,13.5333,13.438,13.5159,1985200.0
2006-11-16 11:30:00,15.6,15.72,15.59,15.7,812000.0,13.5159,13.6199,13.5073,13.6026,812000.0
2006-11-16 12:00:00,15.7,15.72,15.65,15.69,775000.0,13.6026,13.6199,13.5593,13.5939,775000.0
2006-11-16 12:30:00,15.69,15.71,15.68,15.7,459500.0,13.5939,13.6112,13.5852,13.6026,459500.0
2006-11-16 13:00:00,15.71,15.73,15.67,15.69,447500.0,13.6112,13.6286,13.5766,13.5939,447500.0
2006-11-16 13:30:00,15.69,15.86,15.68,15.76,1352200.0,13.5939,13.7412,13.5852,13.6546,1352200.0
2006-11-16 14:00:00,15.76,15.96,15.74,15.96,747800.0,13.6546,13.8278,13.6372,13.8278,747800.0
2006-11-16 14:30:00,15.96,16.09,15.92,16.02,1804000.0,13.8278,13.9405,13.7932,13.8798,1804000.0
2006-11-16 15:00:00,16.01,16.04,15.97,16.0,913100.0,13.8712,13.8972,13.8365,13.8625,913100.0
2006-11-16 15:30:00,16.0,16.01,15.96,15.97,1221800.0,13.8625,13.8712,13.8278,13.8365,1221800.0
2006-11-17 09:30:00,16.02,16.07,15.94,16.06,1393400.0,13.8798,13.9231,13.8105,13.9145,1393400.0
2006-11-17 10:00:00,16.06,16.08,15.96,15.99,982600.0,13.9145,13.9318,13.8278,13.8538,982600.0
2006-11-17 10:30:00,15.99,16.02,15.98,16.0,705600.0,13.8538,13.8798,13.8452,13.8625,705600.0
2006-11-17 11:00:00,16.0,16.02,15.92,15.93,920000.0,13.8625,13.8798,13.7932,13.8019,920000.0
2006-11-17 11:30:00,15.93,15.96,15.93,15.93,257800.0,13.8019,13.8278,13.8019,13.8019,257800.0
2006-11-17 12:00:00,15.94,15.94,15.87,15.87,219600.0,13.8105,13.8105,13.7499,13.7499,219600.0
2006-11-17 12:30:00,15.87,15.87,15.66,15.69,732000.0,13.7499,13.7499,13.5679,13.5939,732000.0
2006-11-17 13:00:00,15.69,15.77,15.68,15.76,492500.0,13.5939,13.6632,13.5852,13.6546,492500.0
2006-11-17 13:30:00,15.76,15.82,15.75,15.78,444800.0,13.6546,13.7065,13.6459,13.6719,444800.0
2006-11-17 14:00:00,15.78,15.82,15.76,15.77,315300.0,13.6719,13.7065,13.6546,13.6632,315300.0
2006-11-17 14:30:00,15.77,15.84,15.75,15.79,454600.0,13.6632,13.7239,13.6459,13.6806,454600.0
2006-11-17 15:00:00,15.79,15.88,15.79,15.87,311400.0,13.6806,13.7585,13.6806,13.7499,311400.0
2006-11-17 15:30:00,15.88,15.88,15.79,15.86,570900.0,13.7585,13.7585,13.6806,13.7412,570900.0
2006-11-20 09:30:00,15.83,15.91,15.75,15.78,440000.0,13.7152,13.7845,13.6459,13.6719,440000.0
2006-11-20 10:00:00,15.77,15.85,15.76,15.84,301000.0,13.6632,13.7325,13.6546,13.7239,301000.0
2006-11-20 10:30:00,15.84,15.93,15.83,15.92,700200.0,13.7239,13.8019,13.7152,13.7932,700200.0
2006-11-20 11:00:00,15.93,15.95,15.92,15.93,797800.0,13.8019,13.8192,13.7932,13.8019,797800.0
2006-11-20 11:30:00,15.93,15.95,15.87,15.9,584000.0,13.8019,13.8192,13.7499,13.7759,584000.0
2006-11-20 12:00:00,15.89,15.9,15.81,15.82,391800.0,13.7672,13.7759,13.6979,13.7065,391800.0
2006-11-20 12:30:00,15.82,15.85,15.81,15.83,382900.0,13.7065,13.7325,13.6979,13.7152,382900.0
2006-11-20 13:00:00,15.83,15.85,15.82,15.83,327100.0,13.7152,13.7325,13.7065,13.7152,327100.0
2006-11-20 13:30:00,15.83,15.87,15.82,15.86,549900.0,13.7152,13.7499,13.7065,13.7412,549900.0
2006-11-20 14:00:00,15.87,15.93,15.84,15.84,612400.0,13.7499,13.8019,13.7239,13.7239,612400.0
2006-11-20 14:30:00,15.84,15.85,15.8,15.81,593300.0,13.7239,13.7325,13.6892,13.6979,593300.0
2006-11-20 15:00:00,15.81,15.81,15.72,15.72,381800.0,13.6979,13.6979,13.6199,13.6199,381800.0
2006-11-20 15:30:00,15.72,15.73,15.67,15.7,762200.0,13.6199,13.6286,13.5766,13.6026,762200.0
2006-11-21 09:30:00,15.7,15.7,15.68,15.7,491500.0,13.6026,13.6026,13.5852,13.6026,491500.0
2006-11-21 10:00:00,15.69,15.76,15.69,15.75,462700.0,13.5939,13.6546,13.5939,13.6459,462700.0
2006-11-21 10:30:00,15.75,15.82,15.74,15.77,368800.0,13.6459,13.7065,13.6372,13.6632,368800.0
2006-11-21 11:00:00,15.76,15.78,15.74,15.76,286400.0,13.6546,13.6719,13.6372,13.6546,286400.0
2006-11-21 11:30:00,15.77,15.79,15.72,15.77,769500.0,13.6632,13.6806,13.6199,13.6632,769500.0
2006-11-21 12:00:00,15.78,15.79,15.75,15.77,580200.0,13.6719,13.6806,13.6459,13.6632,580200.0
2006-11-21 12:30:00,15.76,15.78,15.75,15.78,863000.0,13.6546,13.6719,13.6459,13.6719,863000.0
2006-11-21 13:00:00,15.78,15.86,15.77,15.82,2370800.0,13.6719,13.7412,13.6632,13.7065,2370800.0
2006-11-21 13:30:00,15.82,15.87,15.82,15.86,1131500.0,13.7065,13.7499,13.7065,13.7412,1131500.0
2006-11-21 14:00:00,15.87,15.88,15.82,15.83,642500.0,13.7499,13.7585,13.7065,13.7152,642500.0
2006-11-21 14:30:00,15.83,15.85,15.78,15.78,369200.0,13.7152,13.7325,13.6719,13.6719,369200.0
2006-11-21 15:00:00,15.78,15.86,15.78,15.84,634400.0,13.6719,13.7412,13.6719,13.7239,634400.0
2006-11-21 15:30:00,15.85,15.85,15.8,15.82,836100.0,13.7325,13.7325,13.6892,13.7065,836100.0
2006-11-22 09:30:00,15.92,15.94,15.82,15.82,731200.0,13.7932,13.8105,13.7065,13.7065,731200.0
2006-11-22 10:00:00,15.82,15.93,15.82,15.9,639600.0,13.7065,13.8019,13.7065,13.7759,639600.0
2006-11-22 10:30:00,15.91,16.0,15.89,15.97,786700.0,13.7845,13.8625,13.7672,13.8365,786700.0
2006-11-22 11:00:00,15.97,15.98,15.95,15.95,488800.0,13.8365,13.8452,13.8192,13.8192,488800.0
2006-11-22 11:30:00,15.95,15.96,15.9,15.91,220600.0,13.8192,13.8278,13.7759,13.7845,220600.0
2006-11-22 12:00:00,15.92,15.96,15.92,15.95,186500.0,13.7932,13.8278,13.7932,13.8192,186500.0
2006-11-22 12:30:00,15.95,15.97,15.93,15.94,234100.0,13.8192,13.8365,13.8019,13.8105,234100.0
2006-11-22 13:00:00,15.95,15.97,15.94,15.96,253500.0,13.8192,13.8365,13.8105,13.8278,253500.0
2006-11-22 13:30:00,15.96,15.96,15.9,15.91,207800.0,13.8278,13.8278,13.7759,13.7845,207800.0
2006-11-22 14:00:00,15.91,15.94,15.9,15.93,175400.0,13.7845,13.8105,13.7759,13.8019,175400.0
2006-11-22 14:30:00,15.92,15.96,15.92,15.94,156100.0,13.7932,13.8278,13.7932,13.8105,156100.0
2006-11-22 15:00:00,15.94,16.01,15.94,15.99,525800.0,13.8105,13.8712,13.8105,13.8538,525800.0
2006-11-22 15:30:00,15.99,16.05,15.98,16.01,657200.0,13.8538,13.9058,13.8452,13.8712,657200.0
2006-11-24 09:30:00,15.97,15.97,15.86,15.91,541600.0,13.8365,13.8365,13.7412,13.7845,541600.0
2006-11-24 10:00:00,15.92,16.04,15.91,16.04,397500.0,13.7932,13.8972,13.7845,13.8972,397500.0
2006-11-24 10:30:00,16.04,16.08,16.01,16.07,285300.0,13.8972,13.9318,13.8712,13.9231,285300.0
2006-11-24 11:00:00,16.07,16.26,16.07,16.26,1283200.0,13.9231,14.0878,13.9231,14.0878,1283200.0
2006-11-24 11:30:00,16.26,16.33,16.25,16.31,724200.0,14.0878,14.1484,14.0791,14.1311,724200.0
2006-11-24 12:00:00,16.31,16.32,16.3,16.31,357200.0,14.1311,14.1397,14.1224,14.1311,357200.0
2006-11-24 12:30:00,16.32,16.32,16.23,16.26,758800.0,14.1397,14.1397,14.0618,14.0878,758800.0
2006-11-24 13:00:00,16.26,16.28,16.25,16.25,69600.0,14.0878,14.1051,14.0791,14.0791,69600.0
2006-11-24 13:30:00,16.03,16.03,15.93,15.93,500.0,13.8885,13.8885,13.8019,13.8019,500.0
2006-11-24 14:00:00,15.95,15.95,15.95,15.95,100.0,13.8192,13.8192,13.8192,13.8192,100.0
2006-11-24 14:30:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:00:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:30:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-27 09:30:00,16.07,16.31,16.07,16.27,1134700.0,13.9231,14.1311,13.9231,14.0964,1134700.0
2006-11-27 10:00:00,16.27,16.28,16.12,16.14,1342300.0,14.0964,14.1051,13.9665,13.9838,1342300.0
2006-11-27 10:30:00,16.14,16.15,15.95,16.01,1170700.0,13.9838,13.9925,13.8192,13.8712,1170700.0
2006-11-27 11:00:00,16.02,16.02,15.95,15.96,659900.0,13.8798,13.8798,13.8192,13.8278,659900.0
2006-11-27 11:30:00,15.96,15.97,15.88,15.89,670000.0,13.8278,13.8365,13.7585,13.7672,670000.0
2006-11-27 12:00:00,15.88,15.9,15.85,15.85,277100.0,13.7585,13.7759,13.7325,13.7325,277100.0
2006-11-27 12:30:00,15.85,15.86,15.8,15.8,392700.0,13.7325,13.7412,13.6892,13.6892,392700.0
2006-11-27 13:00:00,15.8,15.81,15.76,15.78,411100.0,13.6892,13.6979,13.6546,13.6719,411100.0
2006-11-27 13:30:00,15.77,15.86,15.77,15.81,464200.0,13.6632,13.7412,13.6632,13.6979,464200.0
2006-11-27 14:00:00,15.8,15.83,15.76,15.79,401300.0,13.6892,13.7152,13.6546,13.6806,401300.0
2006-11-27 14:30:00,15.79,15.81,15.76,15.77,401900.0,13.6806,13.6979,13.6546,13.6632,401900.0
2006-11-27 15:00:00,15.77,15.85,15.76,15.85,1532400.0,13.6632,13.7325,13.6546,13.7325,1532400.0
2006-11-27 15:30:00,15.84,15.85,15.76,15.78,1082800.0,13.7239,13.7325,13.6546,13.6719,1082800.0
2006-11-28 09:30:00,15.76,15.8,15.63,15.69,1226500.0,13.6546,13.6892,13.5419,13.5939,1226500.0
2006-11-28 10:00:00,15.68,15.72,15.64,15.69,721200.0,13.5852,13.6199,13.5506,13.5939,721200.0
2006-11-28 10:30:00,15.69,15.87,15.69,15.87,501500.0,13.5939,13.7499,13.5939,13.7499,501500.0
2006-11-28 11:00:00,15.87,15.88,15.8,15.8,768900.0,13.7499,13.7585,13.6892,13.6892,768900.0
2006-11-28 11:30:00,15.8,15.83,15.74,15.74,245300.0,13.6892,13.7152,13.6372,13.6372,245300.0
2006-11-28 12:00:00,15.75,15.77,15.71,15.75,282100.0,13.6459,13.6632,13.6112,13.6459,282100.0
2006-11-28 12:30:00,15.75,15.78,15.72,15.77,660600.0,13.6459,13.6719,13.6199,13.6632,660600.0
2006-11-28 13:00:00,15.78,15.8,15.74,15.79,533400.0,13.6719,13.6892,13.6372,13.6806,533400.0
2006-11-28 13:30:00,15.79,15.8,15.74,15.78,417600.0,13.6806,13.6892,13.6372,13.6719,417600.0
2006-11-28 14:00:00,15.78,15.79,15.75,15.76,359000.0,13.6719,13.6806,13.6459,13.6546,359000.0
2006-11-28 14:30:00,15.76,15.78,15.75,15.77,463700.0,13.6546,13.6719,13.6459,13.6632,463700.0
2006-11-28 15:00:00,15.76,15.83,15.76,15.81,633100.0,13.6546,13.7152,13.6546,13.6979,633100.0
2006-11-28 15:30:00,15.82,15.87,15.77,15.79,687200.0,13.7065,13.7499,13.6632,13.6806,687200.0
2006-11-29 09:30:00,15.85,15.89,15.78,15.82,1011400.0,13.7325,13.7672,13.6719,13.7065,1011400.0
2006-11-29 10:00:00,15.82,15.84,15.8,15.8,580100.0,13.7065,13.7239,13.6892,13.6892,580100.0
2006-11-29 10:30:00,15.8,15.81,15.73,15.77,702700.0,13.6892,13.6979,13.6286,13.6632,702700.0
2006-11-29 11:00:00,15.77,15.81,15.75,15.8,444000.0,13.6632,13.6979,13.6459,13.6892,444000.0
2006-11-29 11:30:00,15.79,15.81,15.79,15.8,273700.0,13.6806,13.6979,13.6806,13.6892,273700.0
2006-11-29 12:00:00,15.8,15.8,15.74,15.76,385800.0,13.6892,13.6892,13.6372,13.6546,385800.0
2006-11-29 12:30:00,15.76,15.76,15.72,15.74,458300.0,13.6546,13.6546,13.6199,13.6372,458300.0
2006-11-29 13:00:00,15.73,15.76,15.72,15.74,586300.0,13.6286,13.6546,13.6199,13.6372,586300.0
2006-11-29 13:30:00,15.75,15.75,15.68,15.69,433100.0,13.6459,13.6459,13.5852,13.5939,433100.0
2006-11-29 14:00:00,15.69,15.7,15.66,15.66,321800.0,13.5939,13.6026,13.5679,13.5679,321800.0
2006-11-29 14:30:00,15.66,15.8,15.65,15.78,836500.0,13.5679,13.6892,13.5593,13.6719,836500.0
2006-11-29 15:00:00,15.77,15.8,15.74,15.76,471700.0,13.6632,13.6892,13.6372,13.6546,471700.0
2006-11-29 15:30:00,15.75,15.77,15.74,15.74,402600.0,13.6459,13.6632,13.6372,13.6372,402600.0
2006-11-30 09:30:00,15.68,15.75,15.6,15.74,422100.0,13.5852,13.6459,13.5159,13.6372,422100.0
2006-11-30 10:00:00,15.74,15.75,15.66,15.66,740400.0,13.6372,13.6459,13.5679,13.5679,740400.0
2006-11-30 10:30:00,15.66,15.68,15.62,15.62,212300.0,13.5679,13.5852,13.5333,13.5333,212300.0
2006-11-30 11:00:00,15.62,15.69,15.62,15.68,313500.0,13.5333,13.5939,13.5333,13.5852,313500.0
2006-11-30 11:30:00,15.68,15.69,15.65,15.65,497000.0,13.5852,13.5939,13.5593,13.5593,497000.0
2006-11-30 12:00:00,15.65,15.69,15.64,15.68,195400.0,13.5593,13.5939,13.5506,13.5852,195400.0
2006-11-30 12:30:00,15.68,15.8,15.68,15.78,343500.0,13.5852,13.6892,13.5852,13.6719,343500.0
2006-11-30 13:00:00,15.78,15.81,15.76,15.8,573800.0,13.6719,13.6979,13.6546,13.6892,573800.0
2006-11-30 13:30:00,15.79,15.8,15.75,15.75,416600.0,13.6806,13.6892,13.6459,13.6459,416600.0
2006-11-30 14:00:00,15.75,15.76,15.72,15.73,425200.0,13.6459,13.6546,13.6199,13.6286,425200.0
2006-11-30 14:30:00,15.73,15.78,15.73,15.77,390500.0,13.6286,13.6719,13.6286,13.6632,390500.0
2006-11-30 15:00:00,15.76,15.79,15.75,15.79,276300.0,13.6546,13.6806,13.6459,13.6806,276300.0
2006-11-30 15:30:00,15.78,15.79,15.71,15.72,510100.0,13.6719,13.6806,13.6112,13.6199,510100.0
2006-12-01 09:30:00,15.6,15.83,15.59,15.76,553600.0,13.5159,13.7152,13.5073,13.6546,553600.0
2006-12-01 10:00:00,15.75,15.76,15.7,15.71,408300.0,13.6459,13.6546,13.6026,13.6112,408300.0
2006-12-01 10:30:00,15.72,15.72,15.62,15.62,514700.0,13.6199,13.6199,13.5333,13.5333,514700.0
2006-12-01 11:00:00,15.63,15.68,15.62,15.67,562100.0,13.5419,13.5852,13.5333,13.5766,562100.0
2006-12-01 11:30:00,15.67,15.68,15.65,15.67,300000.0,13.5766,13.5852,13.5593,13.5766,300000.0
2006-12-01 12:00:00,15.67,15.67,15.55,15.55,346200.0,13.5766,13.5766,13.4726,13.4726,346200.0
2006-12-01 12:30:00,15.55,15.56,15.51,15.51,365900.0,13.4726,13.4813,13.438,13.438,365900.0
2006-12-01 13:00:00,15.5,15.51,15.46,15.46,263100.0,13.4293,13.438,13.3946,13.3946,263100.0
2006-12-01 13:30:00,15.46,15.47,15.4,15.44,408400.0,13.3946,13.4033,13.3427,13.3773,408400.0
2006-12-01 14:00:00,15.44,15.49,15.41,15.47,554900.0,13.3773,13.4206,13.3513,13.4033,554900.0
2006-12-01 14:30:00,15.47,15.48,15.42,15.42,289000.0,13.4033,13.412,13.36,13.36,289000.0
2006-12-01 15:00:00,15.42,15.45,15.4,15.41,397900.0,13.36,13.386,13.3427,13.3513,397900.0
2006-12-01 15:30:00,15.41,15.46,15.4,15.45,906800.0,13.3513,13.3946,13.3427,13.386,906800.0
2006-12-04 09:30:00,15.55,15.63,15.51,15.56,613300.0,13.4726,13.5419,13.438,13.4813,613300.0
2006-12-04 10:00:00,15.56,15.58,15.54,15.57,482500.0,13.4813,13.4986,13.464,13.4899,482500.0
2006-12-04 10:30:00,15.57,15.57,15.55,15.57,232100.0,13.4899,13.4899,13.4726,13.4899,232100.0
2006-12-04 11:00:00,15.57,15.65,15.56,15.64,495800.0,13.4899,13.5593,13.4813,13.5506,495800.0
2006-12-04 11:30:00,15.65,15.7,15.64,15.66,280900.0,13.5593,13.6026,13.5506,13.5679,280900.0
2006-12-04 12:00:00,15.66,15.67,15.64,15.64,357900.0,13.5679,13.5766,13.5506,13.5506,357900.0
2006-12-04 12:30:00,15.64,15.66,15.64,15.66,495500.0,13.5506,13.5679,13.5506,13.5679,495500.0
2006-12-04 13:00:00,15.65,15.67,15.65,15.66,236000.0,13.5593,13.5766,13.5593,13.5679,236000.0
2006-12-04 13:30:00,15.65,15.7,15.65,15.7,400900.0,13.5593,13.6026,13.5593,13.6026,400900.0
2006-12-04 14:00:00,15.69,15.71,15.66,15.68,435000.0,13.5939,13.6112,13.5679,13.5852,435000.0
2006-12-04 14:30:00,15.67,15.69,15.66,15.68,389900.0,13.5766,13.5939,13.5679,13.5852,389900.0
2006-12-04 15:00:00,15.68,15.7,15.66,15.67,509100.0,13.5852,13.6026,13.5679,13.5766,509100.0
2006-12-04 15:30:00,15.67,15.7,15.67,15.7,481500.0,13.5766,13.6026,13.5766,13.6026,481500.0
2006-12-05 09:30:00,15.6,15.68,15.52,15.66,625000.0,13.5198,13.5892,13.4505,13.5718,625000.0
2006-12-05 10:00:00,15.66,15.74,15.63,15.72,666400.0,13.5718,13.6412,13.5458,13.6238,666400.0
2006-12-05 10:30:00,15.72,15.83,15.71,15.8,416600.0,13.6238,13.7192,13.6152,13.6932,416600.0
2006-12-05 11:00:00,15.81,15.82,15.74,15.76,286000.0,13.7018,13.7105,13.6412,13.6585,286000.0
2006-12-05 11:30:00,15.75,15.79,15.74,15.75,488400.0,13.6498,13.6845,13.6412,13.6498,488400.0
2006-12-05 12:00:00,15.75,15.76,15.68,15.71,402900.0,13.6498,13.6585,13.5892,13.6152,402900.0
2006-12-05 12:30:00,15.7,15.74,15.65,15.65,359700.0,13.6065,13.6412,13.5632,13.5632,359700.0
2006-12-05 13:00:00,15.65,15.66,15.61,15.63,245200.0,13.5632,13.5718,13.5285,13.5458,245200.0
2006-12-05 13:30:00,15.62,15.65,15.6,15.62,227400.0,13.5372,13.5632,13.5198,13.5372,227400.0
2006-12-05 14:00:00,15.62,15.64,15.61,15.63,337500.0,13.5372,13.5545,13.5285,13.5458,337500.0
2006-12-05 14:30:00,15.63,15.69,15.63,15.65,548400.0,13.5458,13.5978,13.5458,13.5632,548400.0
2006-12-05 15:00:00,15.65,15.69,15.63,15.66,342600.0,13.5632,13.5978,13.5458,13.5718,342600.0
2006-12-05 15:30:00,15.66,15.66,15.6,15.62,408700.0,13.5718,13.5718,13.5198,13.5372,408700.0
2006-12-06 09:30:00,15.85,15.85,15.56,15.66,303200.0,13.7365,13.7365,13.4852,13.5718,303200.0
2006-12-06 10:00:00,15.66,15.66,15.54,15.54,342100.0,13.5718,13.5718,13.4678,13.4678,342100.0
2006-12-06 10:30:00,15.54,15.57,15.5,15.54,367800.0,13.4678,13.4938,13.4332,13.4678,367800.0
2006-12-06 11:00:00,15.54,15.55,15.51,15.51,170500.0,13.4678,13.4765,13.4418,13.4418,170500.0
2006-12-06 11:30:00,15.51,15.55,15.5,15.52,469700.0,13.4418,13.4765,13.4332,13.4505,469700.0
2006-12-06 12:00:00,15.51,15.53,15.5,15.51,134600.0,13.4418,13.4592,13.4332,13.4418,134600.0
2006-12-06 12:30:00,15.51,15.6,15.51,15.57,251300.0,13.4418,13.5198,13.4418,13.4938,251300.0
2006-12-06 13:00:00,15.56,15.59,15.56,15.56,201000.0,13.4852,13.5112,13.4852,13.4852,201000.0
2006-12-06 13:30:00,15.56,15.59,15.55,15.56,268100.0,13.4852,13.5112,13.4765,13.4852,268100.0
2006-12-06 14:00:00,15.57,15.6,15.55,15.58,287800.0,13.4938,13.5198,13.4765,13.5025,287800.0
2006-12-06 14:30:00,15.57,15.61,15.56,15.59,240400.0,13.4938,13.5285,13.4852,13.5112,240400.0
2006-12-06 15:00:00,15.58,15.59,15.53,15.54,367900.0,13.5025,13.5112,13.4592,13.4678,367900.0
2006-12-06 15:30:00,15.54,15.54,15.47,15.53,616900.0,13.4678,13.4678,13.4072,13.4592,616900.0
2006-12-07 09:30:00,15.73,15.74,15.53,15.71,573900.0,13.6325,13.6412,13.4592,13.6152,573900.0
2006-12-07 10:00:00,15.7,15.72,15.65,15.67,558000.0,13.6065,13.6238,13.5632,13.5805,558000.0
2006-12-07 10:30:00,15.67,15.67,15.48,15.5,465000.0,13.5805,13.5805,13.4158,13.4332,465000.0
2006-12-07 11:00:00,15.51,15.54,15.37,15.39,1199600.0,13.4418,13.4678,13.3205,13.3378,1199600.0
2006-12-07 11:30:00,15.39,15.42,15.39,15.4,299500.0,13.3378,13.3638,13.3378,13.3465,299500.0
2006-12-07 12:00:00,15.39,15.43,15.37,15.4,328700.0,13.3378,13.3725,13.3205,13.3465,328700.0
2006-12-07 12:30:00,15.4,15.41,15.38,15.39,278300.0,13.3465,13.3552,13.3292,13.3378,278300.0
2006-12-07 13:00:00,15.39,15.4,15.38,15.39,456800.0,13.3378,13.3465,13.3292,13.3378,456800.0
2006-12-07 13:30:00,15.39,15.4,15.38,15.39,191900.0,13.3378,13.3465,13.3292,13.3378,191900.0
2006-12-07 14:00:00,15.39,15.39,15.36,15.36,336600.0,13.3378,13.3378,13.3118,13.3118,336600.0
2006-12-07 14:30:00,15.36,15.4,15.36,15.39,297600.0,13.3118,13.3465,13.3118,13.3378,297600.0
2006-12-07 15:00:00,15.39,15.43,15.38,15.41,512700.0,13.3378,13.3725,13.3292,13.3552,512700.0
2006-12-07 15:30:00,15.42,15.42,15.35,15.36,657500.0,13.3638,13.3638,13.3032,13.3118,657500.0
2006-12-08 09:30:00,15.33,15.34,15.25,15.27,593000.0,13.2858,13.2945,13.2165,13.2338,593000.0
2006-12-08 10:00:00,15.27,15.35,15.2,15.32,943700.0,13.2338,13.3032,13.1732,13.2772,943700.0
2006-12-08 10:30:00,15.32,15.44,15.32,15.43,359500.0,13.2772,13.3812,13.2772,13.3725,359500.0
2006-12-08 11:00:00,15.43,15.54,15.42,15.47,421400.0,13.3725,13.4678,13.3638,13.4072,421400.0
2006-12-08 11:30:00,15.47,15.52,15.47,15.5,273900.0,13.4072,13.4505,13.4072,13.4332,273900.0
2006-12-08 12:00:00,15.5,15.51,15.46,15.49,208200.0,13.4332,13.4418,13.3985,13.4245,208200.0
2006-12-08 12:30:00,15.49,15.52,15.48,15.49,334500.0,13.4245,13.4505,13.4158,13.4245,334500.0
2006-12-08 13:00:00,15.5,15.52,15.49,15.52,402900.0,13.4332,13.4505,13.4245,13.4505,402900.0
2006-12-08 13:30:00,15.52,15.52,15.46,15.52,583700.0,13.4505,13.4505,13.3985,13.4505,583700.0
2006-12-08 14:00:00,15.51,15.56,15.49,15.56,412600.0,13.4418,13.4852,13.4245,13.4852,412600.0
2006-12-08 14:30:00,15.56,15.57,15.47,15.5,337000.0,13.4852,13.4938,13.4072,13.4332,337000.0
2006-12-08 15:00:00,15.5,15.57,15.49,15.57,366500.0,13.4332,13.4938,13.4245,13.4938,366500.0
2006-12-08 15:30:00,15.57,15.59,15.51,15.56,812200.0,13.4938,13.5112,13.4418,13.4852,812200.0
2006-12-11 09:30:00,15.9,15.94,15.71,15.77,859300.0,13.7798,13.8145,13.6152,13.6672,859300.0
2006-12-11 10:00:00,15.77,15.82,15.73,15.77,711000.0,13.6672,13.7105,13.6325,13.6672,711000.0
2006-12-11 10:30:00,15.77,15.81,15.74,15.78,432600.0,13.6672,13.7018,13.6412,13.6758,432600.0
2006-12-11 11:00:00,15.79,15.85,15.76,15.82,488700.0,13.6845,13.7365,13.6585,13.7105,488700.0
2006-12-11 11:30:00,15.83,15.86,15.78,15.85,555500.0,13.7192,13.7452,13.6758,13.7365,555500.0
2006-12-11 12:00:00,15.86,15.9,15.83,15.83,444200.0,13.7452,13.7798,13.7192,13.7192,444200.0
2006-12-11 12:30:00,15.84,15.84,15.78,15.83,278100.0,13.7278,13.7278,13.6758,13.7192,278100.0
2006-12-11 13:00:00,15.84,15.84,15.78,15.8,285900.0,13.7278,13.7278,13.6758,13.6932,285900.0
2006-12-11 13:30:00,15.81,15.88,15.8,15.88,287400.0,13.7018,13.7625,13.6932,13.7625,287400.0
2006-12-11 14:00:00,15.88,15.89,15.86,15.88,272100.0,13.7625,13.7712,13.7452,13.7625,272100.0
2006-12-11 14:30:00,15.88,15.89,15.83,15.87,436300.0,13.7625,13.7712,13.7192,13.7538,436300.0
2006-12-11 15:00:00,15.86,15.89,15.84,15.85,615500.0,13.7452,13.7712,13.7278,13.7365,615500.0
2006-12-11 15:30:00,15.86,15.88,15.78,15.86,1033900.0,13.7452,13.7625,13.6758,13.7452,1033900.0
2006-12-12 09:30:00,15.76,15.81,15.71,15.74,430600.0,13.6585,13.7018,13.6152,13.6412,430600.0
2006-12-12 10:00:00,15.75,15.76,15.63,15.64,445800.0,13.6498,13.6585,13.5458,13.5545,445800.0
2006-12-12 10:30:00,15.64,15.71,15.57,15.59,2081400.0,13.5545,13.6152,13.4938,13.5112,2081400.0
2006-12-12 11:00:00,15.58,15.6,15.51,15.52,532700.0,13.5025,13.5198,13.4418,13.4505,532700.0
2006-12-12 11:30:00,15.51,15.55,15.5,15.53,973500.0,13.4418,13.4765,13.4332,13.4592,973500.0
2006-12-12 12:00:00,15.53,15.54,15.5,15.5,362000.0,13.4592,13.4678,13.4332,13.4332,362000.0
2006-12-12 12:30:00,15.5,15.56,15.47,15.56,888700.0,13.4332,13.4852,13.4072,13.4852,888700.0
2006-12-12 13:00:00,15.56,15.6,15.52,15.54,323700.0,13.4852,13.5198,13.4505,13.4678,323700.0
2006-12-12 13:30:00,15.53,15.58,15.53,15.55,294100.0,13.4592,13.5025,13.4592,13.4765,294100.0
2006-12-12 14:00:00,15.55,15.59,15.52,15.56,353800.0,13.4765,13.5112,13.4505,13.4852,353800.0
2006-12-12 14:30:00,15.57,15.57,15.49,15.49,321900.0,13.4938,13.4938,13.4245,13.4245,321900.0
2006-12-12 15:00:00,15.5,15.54,15.47,15.49,502600.0,13.4332,13.4678,13.4072,13.4245,502600.0
2006-12-12 15:30:00,15.5,15.54,15.48,15.51,1418600.0,13.4332,13.4678,13.4158,13.4418,1418600.0
2006-12-13 09:30:00,15.85,15.98,15.83,15.97,1561300.0,13.7365,13.8492,13.7192,13.8405,1561300.0
2006-12-13 10:00:00,15.96,15.97,15.76,15.82,971700.0,13.8318,13.8405,13.6585,13.7105,971700.0
2006-12-13 10:30:00,15.82,15.91,15.76,15.91,736300.0,13.7105,13.7885,13.6585,13.7885,736300.0
2006-12-13 11:00:00,15.9,15.95,15.9,15.94,630100.0,13.7798,13.8232,13.7798,13.8145,630100.0
2006-12-13 11:30:00,15.95,15.99,15.94,15.99,485800.0,13.8232,13.8578,13.8145,13.8578,485800.0
2006-12-13 12:00:00,15.99,16.0,15.95,15.97,535200.0,13.8578,13.8665,13.8232,13.8405,535200.0
2006-12-13 12:30:00,15.97,15.99,15.97,15.99,276400.0,13.8405,13.8578,13.8405,13.8578,276400.0
2006-12-13 13:00:00,15.99,16.0,15.98,15.99,467900.0,13.8578,13.8665,13.8492,13.8578,467900.0
2006-12-13 13:30:00,15.99,16.0,15.95,16.0,481400.0,13.8578,13.8665,13.8232,13.8665,481400.0
2006-12-13 14:00:00,16.0,16.0,15.98,15.98,315900.0,13.8665,13.8665,13.8492,13.8492,315900.0
2006-12-13 14:30:00,15.98,15.98,15.96,15.97,229400.0,13.8492,13.8492,13.8318,13.8405,229400.0
2006-12-13 15:00:00,15.97,16.01,15.96,16.0,898600.0,13.8405,13.8752,13.8318,13.8665,898600.0
2006-12-13 15:30:00,16.0,16.01,15.95,15.95,863100.0,13.8665,13.8752,13.8232,13.8232,863100.0
2006-12-14 09:30:00,15.85,15.9,15.55,15.72,1268200.0,13.7365,13.7798,13.4765,13.6238,1268200.0
2006-12-14 10:00:00,15.72,15.8,15.69,15.8,937800.0,13.6238,13.6932,13.5978,13.6932,937800.0
2006-12-14 10:30:00,15.8,15.8,15.65,15.71,592600.0,13.6932,13.6932,13.5632,13.6152,592600.0
2006-12-14 11:00:00,15.7,15.7,15.6,15.64,544400.0,13.6065,13.6065,13.5198,13.5545,544400.0
2006-12-14 11:30:00,15.64,15.74,15.62,15.69,613600.0,13.5545,13.6412,13.5372,13.5978,613600.0
2006-12-14 12:00:00,15.68,15.7,15.6,15.65,581900.0,13.5892,13.6065,13.5198,13.5632,581900.0
2006-12-14 12:30:00,15.66,15.68,15.63,15.66,623100.0,13.5718,13.5892,13.5458,13.5718,623100.0
2006-12-14 13:00:00,15.66,15.68,15.6,15.61,1160400.0,13.5718,13.5892,13.5198,13.5285,1160400.0
2006-12-14 13:30:00,15.6,15.69,15.6,15.69,453300.0,13.5198,13.5978,13.5198,13.5978,453300.0
2006-12-14 14:00:00,15.68,15.76,15.68,15.71,666800.0,13.5892,13.6585,13.5892,13.6152,666800.0
2006-12-14 14:30:00,15.71,15.76,15.71,15.76,372100.0,13.6152,13.6585,13.6152,13.6585,372100.0
2006-12-14 15:00:00,15.75,15.76,15.73,15.75,558300.0,13.6498,13.6585,13.6325,13.6498,558300.0
2006-12-14 15:30:00,15.76,15.76,15.68,15.72,866100.0,13.6585,13.6585,13.5892,13.6238,866100.0
2006-12-15 09:30:00,15.8,15.9,15.75,15.9,1292900.0,13.6932,13.7798,13.6498,13.7798,1292900.0
2006-12-15 10:00:00,15.9,15.94,15.86,15.93,560700.0,13.7798,13.8145,13.7452,13.8058,560700.0
2006-12-15 10:30:00,15.93,16.0,15.93,15.98,568100.0,13.8058,13.8665,13.8058,13.8492,568100.0
2006-12-15 11:00:00,15.98,16.0,15.97,16.0,326400.0,13.8492,13.8665,13.8405,13.8665,326400.0
2006-12-15 11:30:00,16.0,16.0,15.96,15.99,590300.0,13.8665,13.8665,13.8318,13.8578,590300.0
2006-12-15 12:00:00,15.99,16.02,15.98,16.0,540100.0,13.8578,13.8838,13.8492,13.8665,540100.0
2006-12-15 12:30:00,16.01,16.03,16.0,16.01,311000.0,13.8752,13.8925,13.8665,13.8752,311000.0
2006-12-15 13:00:00,16.01,16.01,15.98,15.98,441000.0,13.8752,13.8752,13.8492,13.8492,441000.0
2006-12-15 13:30:00,15.98,15.99,15.89,15.94,467500.0,13.8492,13.8578,13.7712,13.8145,467500.0
2006-12-15 14:00:00,15.94,15.96,15.9,15.92,388500.0,13.8145,13.8318,13.7798,13.7972,388500.0
2006-12-15 14:30:00,15.92,16.0,15.91,15.99,479200.0,13.7972,13.8665,13.7885,13.8578,479200.0
2006-12-15 15:00:00,15.98,15.99,15.95,15.95,371100.0,13.8492,13.8578,13.8232,13.8232,371100.0
2006-12-15 15:30:00,15.96,15.96,15.87,15.9,841600.0,13.8318,13.8318,13.7538,13.7798,841600.0
2006-12-18 09:30:00,15.96,16.01,15.9,16.01,426000.0,13.8318,13.8752,13.7798,13.8752,426000.0
2006-12-18 10:00:00,16.01,16.02,16.0,16.0,285000.0,13.8752,13.8838,13.8665,13.8665,285000.0
2006-12-18 10:30:00,16.0,16.01,15.95,15.95,340200.0,13.8665,13.8752,13.8232,13.8232,340200.0
2006-12-18 11:00:00,15.95,15.95,15.89,15.9,415900.0,13.8232,13.8232,13.7712,13.7798,415900.0
2006-12-18 11:30:00,15.89,15.93,15.85,15.9,577400.0,13.7712,13.8058,13.7365,13.7798,577400.0
2006-12-18 12:00:00,15.9,15.92,15.86,15.88,360300.0,13.7798,13.7972,13.7452,13.7625,360300.0
2006-12-18 12:30:00,15.88,15.89,15.85,15.85,319700.0,13.7625,13.7712,13.7365,13.7365,319700.0
2006-12-18 13:00:00,15.85,15.86,15.8,15.8,166800.0,13.7365,13.7452,13.6932,13.6932,166800.0
2006-12-18 13:30:00,15.8,15.86,15.8,15.85,205300.0,13.6932,13.7452,13.6932,13.7365,205300.0
2006-12-18 14:00:00,15.85,15.89,15.84,15.88,259300.0,13.7365,13.7712,13.7278,13.7625,259300.0
2006-12-18 14:30:00,15.87,15.88,15.79,15.8,219200.0,13.7538,13.7625,13.6845,13.6932,219200.0
2006-12-18 15:00:00,15.8,15.85,15.78,15.82,356000.0,13.6932,13.7365,13.6758,13.7105,356000.0
2006-12-18 15:30:00,15.83,15.85,15.78,15.81,608100.0,13.7192,13.7365,13.6758,13.7018,608100.0
2006-12-19 09:30:00,15.82,15.84,15.63,15.7,457600.0,13.7105,13.7278,13.5458,13.6065,457600.0
2006-12-19 10:00:00,15.71,15.8,15.7,15.77,340500.0,13.6152,13.6932,13.6065,13.6672,340500.0
2006-12-19 10:30:00,15.76,15.8,15.73,15.8,302300.0,13.6585,13.6932,13.6325,13.6932,302300.0
2006-12-19 11:00:00,15.79,15.8,15.73,15.77,476400.0,13.6845,13.6932,13.6325,13.6672,476400.0
2006-12-19 11:30:00,15.77,15.78,15.75,15.76,331000.0,13.6672,13.6758,13.6498,13.6585,331000.0
2006-12-19 12:00:00,15.76,15.78,15.72,15.72,360600.0,13.6585,13.6758,13.6238,13.6238,360600.0
2006-12-19 12:30:00,15.72,15.72,15.66,15.69,331300.0,13.6238,13.6238,13.5718,13.5978,331300.0
2006-12-19 13:00:00,15.7,15.76,15.67,15.71,493400.0,13.6065,13.6585,13.5805,13.6152,493400.0
2006-12-19 13:30:00,15.71,15.79,15.69,15.77,541800.0,13.6152,13.6845,13.5978,13.6672,541800.0
2006-12-19 14:00:00,15.77,15.81,15.77,15.78,249700.0,13.6672,13.7018,13.6672,13.6758,249700.0
2006-12-19 14:30:00,15.78,15.88,15.76,15.88,424200.0,13.6758,13.7625,13.6585,13.7625,424200.0
2006-12-19 15:00:00,15.88,15.93,15.87,15.9,374300.0,13.7625,13.8058,13.7538,13.7798,374300.0
2006-12-19 15:30:00,15.9,15.95,15.85,15.86,420000.0,13.7798,13.8232,13.7365,13.7452,420000.0
2006-12-20 09:30:00,15.76,15.79,15.67,15.7,624000.0,13.6585,13.6845,13.5805,13.6065,624000.0
2006-12-20 10:00:00,15.7,15.72,15.66,15.66,804300.0,13.6065,13.6238,13.5718,13.5718,804300.0
2006-12-20 10:30:00,15.66,15.67,15.59,15.6,721800.0,13.5718,13.5805,13.5112,13.5198,721800.0
2006-12-20 11:00:00,15.6,15.6,15.55,15.57,790400.0,13.5198,13.5198,13.4765,13.4938,790400.0
2006-12-20 11:30:00,15.57,15.59,15.53,15.55,713700.0,13.4938,13.5112,13.4592,13.4765,713700.0
2006-12-20 12:00:00,15.55,15.64,15.53,15.59,675100.0,13.4765,13.5545,13.4592,13.5112,675100.0
2006-12-20 12:30:00,15.58,15.61,15.58,15.59,188100.0,13.5025,13.5285,13.5025,13.5112,188100.0
2006-12-20 13:00:00,15.59,15.61,15.56,15.58,263300.0,13.5112,13.5285,13.4852,13.5025,263300.0
2006-12-20 13:30:00,15.57,15.57,15.5,15.5,602300.0,13.4938,13.4938,13.4332,13.4332,602300.0
2006-12-20 14:00:00,15.51,15.52,15.46,15.5,380100.0,13.4418,13.4505,13.3985,13.4332,380100.0
2006-12-20 14:30:00,15.49,15.5,15.46,15.46,288200.0,13.4245,13.4332,13.3985,13.3985,288200.0
2006-12-20 15:00:00,15.46,15.47,15.44,15.45,504900.0,13.3985,13.4072,13.3812,13.3898,504900.0
2006-12-20 15:30:00,15.45,15.51,15.44,15.47,775800.0,13.3898,13.4418,13.3812,13.4072,775800.0
2006-12-21 09:30:00,15.53,15.62,15.46,15.54,329900.0,13.4592,13.5372,13.3985,13.4678,329900.0
2006-12-21 10:00:00,15.54,15.59,15.51,15.52,343000.0,13.4678,13.5112,13.4418,13.4505,343000.0
2006-12-21 10:30:00,15.52,15.58,15.5,15.5,396200.0,13.4505,13.5025,13.4332,13.4332,396200.0
2006-12-21 11:00:00,15.51,15.51,15.38,15.38,498300.0,13.4418,13.4418,13.3292,13.3292,498300.0
2006-12-21 11:30:00,15.38,15.43,15.36,15.41,301300.0,13.3292,13.3725,13.3118,13.3552,301300.0
2006-12-21 12:00:00,15.4,15.41,15.34,15.37,261800.0,13.3465,13.3552,13.2945,13.3205,261800.0
2006-12-21 12:30:00,15.37,15.37,15.26,15.27,500100.0,13.3205,13.3205,13.2252,13.2338,500100.0
2006-12-21 13:00:00,15.26,15.28,15.25,15.26,261300.0,13.2252,13.2425,13.2165,13.2252,261300.0
2006-12-21 13:30:00,15.27,15.32,15.26,15.31,378800.0,13.2338,13.2772,13.2252,13.2685,378800.0
2006-12-21 14:00:00,15.31,15.34,15.29,15.33,266100.0,13.2685,13.2945,13.2512,13.2858,266100.0
2006-12-21 14:30:00,15.33,15.37,15.32,15.33,345000.0,13.2858,13.3205,13.2772,13.2858,345000.0
2006-12-21 15:00:00,15.33,15.33,15.27,15.29,363800.0,13.2858,13.2858,13.2338,13.2512,363800.0
2006-12-21 15:30:00,15.29,15.35,15.28,15.33,757700.0,13.2512,13.3032,13.2425,13.2858,757700.0
2006-12-22 09:30:00,15.26,15.34,15.23,15.25,414600.0,13.2252,13.2945,13.1992,13.2165,414600.0
2006-12-22 10:00:00,15.26,15.31,15.24,15.31,169000.0,13.2252,13.2685,13.2078,13.2685,169000.0
2006-12-22 10:30:00,15.31,15.31,15.23,15.24,228000.0,13.2685,13.2685,13.1992,13.2078,228000.0
2006-12-22 11:00:00,15.24,15.24,15.2,15.21,239500.0,13.2078,13.2078,13.1732,13.1818,239500.0
2006-12-22 11:30:00,15.22,15.25,15.2,15.22,208900.0,13.1905,13.2165,13.1732,13.1905,208900.0
2006-12-22 12:00:00,15.22,15.28,15.21,15.28,217600.0,13.1905,13.2425,13.1818,13.2425,217600.0
2006-12-22 12:30:00,15.27,15.3,15.26,15.26,169100.0,13.2338,13.2598,13.2252,13.2252,169100.0
2006-12-22 13:00:00,15.26,15.27,15.22,15.23,126000.0,13.2252,13.2338,13.1905,13.1992,126000.0
2006-12-22 13:30:00,15.23,15.23,15.21,15.22,136000.0,13.1992,13.1992,13.1818,13.1905,136000.0
2006-12-22 14:00:00,15.22,15.24,15.21,15.24,192800.0,13.1905,13.2078,13.1818,13.2078,192800.0
2006-12-22 14:30:00,15.24,15.28,15.23,15.28,168400.0,13.2078,13.2425,13.1992,13.2425,168400.0
2006-12-22 15:00:00,15.28,15.28,15.24,15.25,268700.0,13.2425,13.2425,13.2078,13.2165,268700.0
2006-12-22 15:30:00,15.24,15.32,15.24,15.27,475700.0,13.2078,13.2772,13.2078,13.2338,475700.0
2006-12-26 09:30:00,15.24,15.27,15.2,15.22,526300.0,13.2078,13.2338,13.1732,13.1905,526300.0
2006-12-26 10:00:00,15.22,15.24,15.19,15.21,158300.0,13.1905,13.2078,13.1645,13.1818,158300.0
2006-12-26 10:30:00,15.2,15.23,15.19,15.2,130500.0,13.1732,13.1992,13.1645,13.1732,130500.0
2006-12-26 11:00:00,15.19,15.22,15.18,15.19,403100.0,13.1645,13.1905,13.1558,13.1645,403100.0
2006-12-26 11:30:00,15.19,15.28,15.19,15.27,357700.0,13.1645,13.2425,13.1645,13.2338,357700.0
2006-12-26 12:00:00,15.26,15.26,15.2,15.21,338800.0,13.2252,13.2252,13.1732,13.1818,338800.0
2006-12-26 12:30:00,15.22,15.23,15.21,15.23,91000.0,13.1905,13.1992,13.1818,13.1992,91000.0
2006-12-26 13:00:00,15.22,15.28,15.22,15.28,127700.0,13.1905,13.2425,13.1905,13.2425,127700.0
2006-12-26 13:30:00,15.27,15.35,15.27,15.3,263600.0,13.2338,13.3032,13.2338,13.2598,263600.0
2006-12-26 14:00:00,15.3,15.32,15.29,15.3,170800.0,13.2598,13.2772,13.2512,13.2598,170800.0
2006-12-26 14:30:00,15.29,15.32,15.29,15.31,171300.0,13.2512,13.2772,13.2512,13.2685,171300.0
2006-12-26 15:00:00,15.31,15.31,15.28,15.29,167700.0,13.2685,13.2685,13.2425,13.2512,167700.0
2006-12-26 15:30:00,15.29,15.31,15.28,15.3,340500.0,13.2512,13.2685,13.2425,13.2598,340500.0
2006-12-27 09:30:00,15.4,15.5,15.36,15.43,497100.0,13.3465,13.4332,13.3118,13.3725,497100.0
2006-12-27 10:00:00,15.44,15.45,15.41,15.43,173000.0,13.3812,13.3898,13.3552,13.3725,173000.0
2006-12-27 10:30:00,15.44,15.47,15.43,15.45,157900.0,13.3812,13.4072,13.3725,13.3898,157900.0
2006-12-27 11:00:00,15.46,15.47,15.43,15.44,150400.0,13.3985,13.4072,13.3725,13.3812,150400.0
2006-12-27 11:30:00,15.44,15.47,15.42,15.42,178200.0,13.3812,13.4072,13.3638,13.3638,178200.0
2006-12-27 12:00:00,15.43,15.43,15.35,15.4,307300.0,13.3725,13.3725,13.3032,13.3465,307300.0
2006-12-27 12:30:00,15.4,15.4,15.35,15.36,154200.0,13.3465,13.3465,13.3032,13.3118,154200.0
2006-12-27 13:00:00,15.36,15.39,15.35,15.36,288800.0,13.3118,13.3378,13.3032,13.3118,288800.0
2006-12-27 13:30:00,15.37,15.38,15.36,15.38,132700.0,13.3205,13.3292,13.3118,13.3292,132700.0
2006-12-27 14:00:00,15.38,15.44,15.37,15.43,167600.0,13.3292,13.3812,13.3205,13.3725,167600.0
2006-12-27 14:30:00,15.43,15.48,15.38,15.46,475000.0,13.3725,13.4158,13.3292,13.3985,475000.0
2006-12-27 15:00:00,15.47,15.48,15.43,15.46,252000.0,13.4072,13.4158,13.3725,13.3985,252000.0
2006-12-27 15:30:00,15.47,15.5,15.46,15.5,405700.0,13.4072,13.4332,13.3985,13.4332,405700.0
2006-12-28 09:30:00,15.54,15.6,15.46,15.51,459700.0,13.4678,13.5198,13.3985,13.4418,459700.0
2006-12-28 10:00:00,15.51,15.55,15.49,15.54,206200.0,13.4418,13.4765,13.4245,13.4678,206200.0
2006-12-28 10:30:00,15.54,15.6,15.49,15.57,494600.0,13.4678,13.5198,13.4245,13.4938,494600.0
2006-12-28 11:00:00,15.57,15.59,15.55,15.59,303900.0,13.4938,13.5112,13.4765,13.5112,303900.0
2006-12-28 11:30:00,15.59,15.63,15.58,15.58,368900.0,13.5112,13.5458,13.5025,13.5025,368900.0
2006-12-28 12:00:00,15.57,15.58,15.48,15.48,141400.0,13.4938,13.5025,13.4158,13.4158,141400.0
2006-12-28 12:30:00,15.49,15.54,15.47,15.48,252500.0,13.4245,13.4678,13.4072,13.4158,252500.0
2006-12-28 13:00:00,15.48,15.49,15.4,15.42,287500.0,13.4158,13.4245,13.3465,13.3638,287500.0
2006-12-28 13:30:00,15.41,15.46,15.41,15.43,136900.0,13.3552,13.3985,13.3552,13.3725,136900.0
2006-12-28 14:00:00,15.42,15.47,15.42,15.47,199600.0,13.3638,13.4072,13.3638,13.4072,199600.0
2006-12-28 14:30:00,15.47,15.53,15.45,15.52,304400.0,13.4072,13.4592,13.3898,13.4505,304400.0
2006-12-28 15:00:00,15.52,15.53,15.48,15.49,170600.0,13.4505,13.4592,13.4158,13.4245,170600.0
2006-12-28 15:30:00,15.5,15.51,15.48,15.49,225200.0,13.4332,13.4418,13.4158,13.4245,225200.0
2006-12-29 09:30:00,15.47,15.5,15.42,15.42,276200.0,13.4072,13.4332,13.3638,13.3638,276200.0
2006-12-29 10:00:00,15.43,15.45,15.37,15.39,280700.0,13.3725,13.3898,13.3205,13.3378,280700.0
2006-12-29 10:30:00,15.39,15.41,15.37,15.37,236600.0,13.3378,13.3552,13.3205,13.3205,236600.0
2006-12-29 11:00:00,15.37,15.4,15.37,15.38,147800.0,13.3205,13.3465,13.3205,13.3292,147800.0
2006-12-29 11:30:00,15.37,15.45,15.37,15.38,243300.0,13.3205,13.3898,13.3205,13.3292,243300.0
2006-12-29 12:00:00,15.38,15.43,15.38,15.42,280200.0,13.3292,13.3725,13.3292,13.3638,280200.0
2006-12-29 12:30:00,15.42,15.43,15.38,15.4,202800.0,13.3638,13.3725,13.3292,13.3465,202800.0
2006-12-29 13:00:00,15.4,15.41,15.37,15.38,164700.0,13.3465,13.3552,13.3205,13.3292,164700.0
2006-12-29 13:30:00,15.38,15.4,15.38,15.4,91000.0,13.3292,13.3465,13.3292,13.3465,91000.0
2006-12-29 14:00:00,15.4,15.43,15.38,15.38,257000.0,13.3465,13.3725,13.3292,13.3292,257000.0
2006-12-29 14:30:00,15.38,15.39,15.35,15.36,240000.0,13.3292,13.3378,13.3032,13.3118,240000.0
2006-12-29 15:00:00,15.36,15.38,15.3,15.3,247300.0,13.3118,13.3292,13.2598,13.2598,247300.0
2006-12-29 15:30:00,15.3,15.36,15.3,15.3,495700.0,13.2598,13.3118,13.2598,13.2598,495700.0
2007-01-03 09:30:00,15.46,15.6,15.43,15.5,745600.0,13.3985,13.5198,13.3725,13.4332,745600.0
2007-01-03 10:00:00,15.49,15.67,15.47,15.67,722900.0,13.4245,13.5805,13.4072,13.5805,722900.0
2007-01-03 10:30:00,15.67,15.74,15.64,15.73,779800.0,13.5805,13.6412,13.5545,13.6325,779800.0
2007-01-03 11:00:00,15.72,15.78,15.71,15.71,557800.0,13.6238,13.6758,13.6152,13.6152,557800.0
2007-01-03 11:30:00,15.72,15.72,15.65,15.66,304500.0,13.6238,13.6238,13.5632,13.5718,304500.0
2007-01-03 12:00:00,15.66,15.66,15.6,15.6,255200.0,13.5718,13.5718,13.5198,13.5198,255200.0
2007-01-03 12:30:00,15.6,15.61,15.58,15.59,351600.0,13.5198,13.5285,13.5025,13.5112,351600.0
2007-01-03 13:00:00,15.59,15.59,15.53,15.53,274400.0,13.5112,13.5112,13.4592,13.4592,274400.0
2007-01-03 13:30:00,15.54,15.54,15.5,15.53,395200.0,13.4678,13.4678,13.4332,13.4592,395200.0
2007-01-03 14:00:00,15.53,15.57,15.45,15.46,575500.0,13.4592,13.4938,13.3898,13.3985,575500.0
2007-01-03 14:30:00,15.46,15.51,15.41,15.41,272600.0,13.3985,13.4418,13.3552,13.3552,272600.0
2007-01-03 15:00:00,15.42,15.59,15.35,15.47,884900.0,13.3638,13.5112,13.3032,13.4072,884900.0
2007-01-03 15:30:00,15.46,15.54,15.45,15.52,588600.0,13.3985,13.4678,13.3898,13.4505,588600.0
2007-01-04 09:30:00,15.5,15.6,15.42,15.59,475900.0,13.4332,13.5198,13.3638,13.5112,475900.0
2007-01-04 10:00:00,15.59,15.6,15.42,15.51,773100.0,13.5112,13.5198,13.3638,13.4418,773100.0
2007-01-04 10:30:00,15.51,15.68,15.51,15.64,664800.0,13.4418,13.5892,13.4418,13.5545,664800.0
2007-01-04 11:00:00,15.64,15.68,15.6,15.6,592400.0,13.5545,13.5892,13.5198,13.5198,592400.0
2007-01-04 11:30:00,15.6,15.61,15.57,15.6,485700.0,13.5198,13.5285,13.4938,13.5198,485700.0
2007-01-04 12:00:00,15.6,15.63,15.58,15.61,408500.0,13.5198,13.5458,13.5025,13.5285,408500.0
2007-01-04 12:30:00,15.61,15.63,15.59,15.62,361400.0,13.5285,13.5458,13.5112,13.5372,361400.0
2007-01-04 13:00:00,15.62,15.63,15.6,15.62,337000.0,13.5372,13.5458,13.5198,13.5372,337000.0
2007-01-04 13:30:00,15.62,15.65,15.61,15.63,452200.0,13.5372,13.5632,13.5285,13.5458,452200.0
2007-01-04 14:00:00,15.64,15.67,15.63,15.67,277700.0,13.5545,13.5805,13.5458,13.5805,277700.0
2007-01-04 14:30:00,15.67,15.79,15.66,15.75,592700.0,13.5805,13.6845,13.5718,13.6498,592700.0
2007-01-04 15:00:00,15.76,15.78,15.75,15.76,380600.0,13.6585,13.6758,13.6498,13.6585,380600.0
2007-01-04 15:30:00,15.76,15.85,15.75,15.76,1064800.0,13.6585,13.7365,13.6498,13.6585,1064800.0
2007-01-05 09:30:00,15.8,15.85,15.61,15.62,446100.0,13.6932,13.7365,13.5285,13.5372,446100.0
2007-01-05 10:00:00,15.61,15.72,15.61,15.68,369600.0,13.5285,13.6238,13.5285,13.5892,369600.0
2007-01-05 10:30:00,15.67,15.68,15.6,15.6,340500.0,13.5805,13.5892,13.5198,13.5198,340500.0
2007-01-05 11:00:00,15.61,15.61,15.46,15.46,442600.0,13.5285,13.5285,13.3985,13.3985,442600.0
2007-01-05 11:30:00,15.46,15.57,15.46,15.52,309700.0,13.3985,13.4938,13.3985,13.4505,309700.0
2007-01-05 12:00:00,15.51,15.57,15.48,15.49,299300.0,13.4418,13.4938,13.4158,13.4245,299300.0
2007-01-05 12:30:00,15.49,15.53,15.46,15.48,278100.0,13.4245,13.4592,13.3985,13.4158,278100.0
2007-01-05 13:00:00,15.47,15.48,15.44,15.45,344300.0,13.4072,13.4158,13.3812,13.3898,344300.0
2007-01-05 13:30:00,15.45,15.57,15.45,15.57,505300.0,13.3898,13.4938,13.3898,13.4938,505300.0
2007-01-05 14:00:00,15.57,15.57,15.5,15.52,172600.0,13.4938,13.4938,13.4332,13.4505,172600.0
2007-01-05 14:30:00,15.52,15.58,15.45,15.47,381400.0,13.4505,13.5025,13.3898,13.4072,381400.0
2007-01-05 15:00:00,15.47,15.52,15.45,15.5,328400.0,13.4072,13.4505,13.3898,13.4332,328400.0
2007-01-05 15:30:00,15.49,15.52,15.42,15.49,642600.0,13.4245,13.4505,13.3638,13.4245,642600.0
2007-01-08 09:30:00,15.48,15.52,15.34,15.52,548000.0,13.4158,13.4505,13.2945,13.4505,548000.0
2007-01-08 10:00:00,15.52,15.66,15.52,15.54,464000.0,13.4505,13.5718,13.4505,13.4678,464000.0
2007-01-08 10:30:00,15.54,15.67,15.54,15.62,500200.0,13.4678,13.5805,13.4678,13.5372,500200.0
2007-01-08 11:00:00,15.62,15.75,15.61,15.73,515600.0,13.5372,13.6498,13.5285,13.6325,515600.0
2007-01-08 11:30:00,15.73,15.79,15.72,15.78,541000.0,13.6325,13.6845,13.6238,13.6758,541000.0
2007-01-08 12:00:00,15.78,15.8,15.74,15.77,357700.0,13.6758,13.6932,13.6412,13.6672,357700.0
2007-01-08 12:30:00,15.76,15.79,15.75,15.79,284900.0,13.6585,13.6845,13.6498,13.6845,284900.0
2007-01-08 13:00:00,15.79,15.79,15.75,15.75,223200.0,13.6845,13.6845,13.6498,13.6498,223200.0
2007-01-08 13:30:00,15.75,15.8,15.75,15.76,620300.0,13.6498,13.6932,13.6498,13.6585,620300.0
2007-01-08 14:00:00,15.76,15.77,15.73,15.75,316200.0,13.6585,13.6672,13.6325,13.6498,316200.0
2007-01-08 14:30:00,15.74,15.75,15.7,15.75,371900.0,13.6412,13.6498,13.6065,13.6498,371900.0
2007-01-08 15:00:00,15.74,15.8,15.71,15.76,512800.0,13.6412,13.6932,13.6152,13.6585,512800.0
2007-01-08 15:30:00,15.76,15.8,15.75,15.77,703000.0,13.6585,13.6932,13.6498,13.6672,703000.0
2007-01-09 09:30:00,15.89,15.95,15.83,15.9,971500.0,13.7712,13.8232,13.7192,13.7798,971500.0
2007-01-09 10:00:00,15.91,15.97,15.9,15.94,730400.0,13.7885,13.8405,13.7798,13.8145,730400.0
2007-01-09 10:30:00,15.94,15.98,15.92,15.93,426000.0,13.8145,13.8492,13.7972,13.8058,426000.0
2007-01-09 11:00:00,15.92,15.93,15.89,15.92,467900.0,13.7972,13.8058,13.7712,13.7972,467900.0
2007-01-09 11:30:00,15.91,15.92,15.78,15.78,418200.0,13.7885,13.7972,13.6758,13.6758,418200.0
2007-01-09 12:00:00,15.79,15.85,15.78,15.84,408300.0,13.6845,13.7365,13.6758,13.7278,408300.0
2007-01-09 12:30:00,15.83,15.85,15.7,15.72,651400.0,13.7192,13.7365,13.6065,13.6238,651400.0
2007-01-09 13:00:00,15.72,15.82,15.71,15.79,346700.0,13.6238,13.7105,13.6152,13.6845,346700.0
2007-01-09 13:30:00,15.79,15.83,15.78,15.8,248300.0,13.6845,13.7192,13.6758,13.6932,248300.0
2007-01-09 14:00:00,15.79,15.85,15.79,15.79,330900.0,13.6845,13.7365,13.6845,13.6845,330900.0
2007-01-09 14:30:00,15.8,15.8,15.75,15.78,385300.0,13.6932,13.6932,13.6498,13.6758,385300.0
2007-01-09 15:00:00,15.78,15.81,15.76,15.79,566300.0,13.6758,13.7018,13.6585,13.6845,566300.0
2007-01-09 15:30:00,15.79,15.88,15.77,15.81,997600.0,13.6845,13.7625,13.6672,13.7018,997600.0
2007-01-10 09:30:00,16.0,16.0,15.8,15.87,771800.0,13.8665,13.8665,13.6932,13.7538,771800.0
2007-01-10 10:00:00,15.87,15.88,15.81,15.82,321900.0,13.7538,13.7625,13.7018,13.7105,321900.0
2007-01-10 10:30:00,15.82,15.92,15.82,15.91,458200.0,13.7105,13.7972,13.7105,13.7885,458200.0
2007-01-10 11:00:00,15.91,15.95,15.9,15.95,607700.0,13.7885,13.8232,13.7798,13.8232,607700.0
2007-01-10 11:30:00,15.95,15.96,15.94,15.96,306000.0,13.8232,13.8318,13.8145,13.8318,306000.0
2007-01-10 12:00:00,15.96,18.5,15.96,15.97,264300.0,13.8318,16.0331,13.8318,13.8405,264300.0
2007-01-10 12:30:00,15.97,15.97,15.95,15.95,471500.0,13.8405,13.8405,13.8232,13.8232,471500.0
2007-01-10 13:00:00,15.95,15.96,15.93,15.94,242800.0,13.8232,13.8318,13.8058,13.8145,242800.0
2007-01-10 13:30:00,15.94,15.94,15.88,15.89,274200.0,13.8145,13.8145,13.7625,13.7712,274200.0
2007-01-10 14:00:00,15.9,15.92,15.89,15.91,274200.0,13.7798,13.7972,13.7712,13.7885,274200.0
2007-01-10 14:30:00,15.92,15.98,15.9,15.97,993400.0,13.7972,13.8492,13.7798,13.8405,993400.0
2007-01-10 15:00:00,15.97,16.03,15.95,16.0,2810100.0,13.8405,13.8925,13.8232,13.8665,2810100.0
2007-01-10 15:30:00,15.99,16.04,15.99,16.04,999400.0,13.8578,13.9012,13.8578,13.9012,999400.0
2007-01-11 09:30:00,16.01,16.15,16.0,16.07,1477000.0,13.8752,13.9965,13.8665,13.9272,1477000.0
2007-01-11 10:00:00,16.07,16.09,16.02,16.06,806700.0,13.9272,13.9445,13.8838,13.9185,806700.0
2007-01-11 10:30:00,16.07,16.11,16.02,16.1,740100.0,13.9272,13.9618,13.8838,13.9532,740100.0
2007-01-11 11:00:00,16.1,16.11,16.0,16.09,1082200.0,13.9532,13.9618,13.8665,13.9445,1082200.0
2007-01-11 11:30:00,16.09,16.09,16.04,16.06,469700.0,13.9445,13.9445,13.9012,13.9185,469700.0
2007-01-11 12:00:00,16.05,16.1,16.05,16.07,661300.0,13.9098,13.9532,13.9098,13.9272,661300.0
2007-01-11 12:30:00,16.08,16.11,16.07,16.11,433800.0,13.9358,13.9618,13.9272,13.9618,433800.0
2007-01-11 13:00:00,16.1,16.11,16.08,16.08,525200.0,13.9532,13.9618,13.9358,13.9358,525200.0
2007-01-11 13:30:00,16.09,16.11,16.07,16.1,374600.0,13.9445,13.9618,13.9272,13.9532,374600.0
2007-01-11 14:00:00,16.11,16.11,16.08,16.08,474500.0,13.9618,13.9618,13.9358,13.9358,474500.0
2007-01-11 14:30:00,16.09,16.1,16.04,16.07,816400.0,13.9445,13.9532,13.9012,13.9272,816400.0
2007-01-11 15:00:00,16.07,16.12,16.03,16.06,948900.0,13.9272,13.9705,13.8925,13.9185,948900.0
2007-01-11 15:30:00,16.07,16.15,16.06,16.14,1507200.0,13.9272,13.9965,13.9185,13.9878,1507200.0
2007-01-12 09:30:00,16.13,16.17,16.01,16.13,1170200.0,13.9792,14.0138,13.8752,13.9792,1170200.0
2007-01-12 10:00:00,16.13,16.16,16.05,16.15,973700.0,13.9792,14.0052,13.9098,13.9965,973700.0
2007-01-12 10:30:00,16.15,16.22,16.09,16.15,1088800.0,13.9965,14.0572,13.9445,13.9965,1088800.0
2007-01-12 11:00:00,16.15,16.15,16.09,16.11,508200.0,13.9965,13.9965,13.9445,13.9618,508200.0
2007-01-12 11:30:00,16.1,16.22,16.1,16.18,677900.0,13.9532,14.0572,13.9532,14.0225,677900.0
2007-01-12 12:00:00,16.17,16.25,16.16,16.24,882900.0,14.0138,14.0832,14.0052,14.0745,882900.0
2007-01-12 12:30:00,16.25,16.25,16.22,16.24,431300.0,14.0832,14.0832,14.0572,14.0745,431300.0
2007-01-12 13:00:00,16.24,16.28,16.22,16.24,1201500.0,14.0745,14.1092,14.0572,14.0745,1201500.0
2007-01-12 13:30:00,16.24,16.25,16.15,16.16,452500.0,14.0745,14.0832,13.9965,14.0052,452500.0
2007-01-12 14:00:00,16.16,16.2,16.12,16.14,399600.0,14.0052,14.0398,13.9705,13.9878,399600.0
2007-01-12 14:30:00,16.14,16.19,16.14,16.17,435000.0,13.9878,14.0312,13.9878,14.0138,435000.0
2007-01-12 15:00:00,16.18,16.24,16.17,16.22,524700.0,14.0225,14.0745,14.0138,14.0572,524700.0
2007-01-12 15:30:00,16.22,16.24,16.2,16.22,1044000.0,14.0572,14.0745,14.0398,14.0572,1044000.0
2007-01-16 09:30:00,16.28,16.44,16.22,16.43,1640200.0,14.1092,14.2478,14.0572,14.2392,1640200.0
2007-01-16 10:00:00,16.43,16.49,16.41,16.42,1373900.0,14.2392,14.2912,14.2218,14.2305,1373900.0
2007-01-16 10:30:00,16.42,16.48,16.39,16.45,1730100.0,14.2305,14.2825,14.2045,14.2565,1730100.0
2007-01-16 11:00:00,16.46,16.47,16.43,16.47,679000.0,14.2652,14.2738,14.2392,14.2738,679000.0
2007-01-16 11:30:00,16.47,16.49,16.42,16.48,566200.0,14.2738,14.2912,14.2305,14.2825,566200.0
2007-01-16 12:00:00,16.48,16.49,16.48,16.49,216000.0,14.2825,14.2912,14.2825,14.2912,216000.0
2007-01-16 12:30:00,16.48,16.5,16.48,16.5,481700.0,14.2825,14.2998,14.2825,14.2998,481700.0
2007-01-16 13:00:00,16.49,16.5,16.45,16.45,328800.0,14.2912,14.2998,14.2565,14.2565,328800.0
2007-01-16 13:30:00,16.45,16.46,16.4,16.41,444700.0,14.2565,14.2652,14.2132,14.2218,444700.0
2007-01-16 14:00:00,16.41,16.49,16.4,16.49,621200.0,14.2218,14.2912,14.2132,14.2912,621200.0
2007-01-16 14:30:00,16.49,16.51,16.49,16.5,552000.0,14.2912,14.3085,14.2912,14.2998,552000.0
2007-01-16 15:00:00,16.5,16.51,16.45,16.46,1151600.0,14.2998,14.3085,14.2565,14.2652,1151600.0
2007-01-16 15:30:00,16.46,16.58,16.42,16.56,1832200.0,14.2652,14.3692,14.2305,14.3518,1832200.0
2007-01-17 09:30:00,16.14,16.3,15.86,16.08,2476300.0,13.9878,14.1265,13.7452,13.9358,2476300.0
2007-01-17 10:00:00,16.08,16.27,16.05,16.23,1871100.0,13.9358,14.1005,13.9098,14.0658,1871100.0
2007-01-17 10:30:00,16.23,16.3,16.17,16.25,1296900.0,14.0658,14.1265,14.0138,14.0832,1296900.0
2007-01-17 11:00:00,16.25,16.25,16.08,16.1,1029100.0,14.0832,14.0832,13.9358,13.9532,1029100.0
2007-01-17 11:30:00,16.1,16.13,16.07,16.1,1186700.0,13.9532,13.9792,13.9272,13.9532,1186700.0
2007-01-17 12:00:00,16.11,16.12,16.09,16.11,978700.0,13.9618,13.9705,13.9445,13.9618,978700.0
2007-01-17 12:30:00,16.11,16.12,16.08,16.09,808400.0,13.9618,13.9705,13.9358,13.9445,808400.0
2007-01-17 13:00:00,16.1,16.1,16.07,16.07,812500.0,13.9532,13.9532,13.9272,13.9272,812500.0
2007-01-17 13:30:00,16.08,16.1,16.07,16.1,981700.0,13.9358,13.9532,13.9272,13.9532,981700.0
2007-01-17 14:00:00,16.1,16.13,16.09,16.1,675700.0,13.9532,13.9792,13.9445,13.9532,675700.0
2007-01-17 14:30:00,16.11,16.11,16.07,16.08,711800.0,13.9618,13.9618,13.9272,13.9358,711800.0
2007-01-17 15:00:00,16.07,16.09,16.03,16.05,1394200.0,13.9272,13.9445,13.8925,13.9098,1394200.0
2007-01-17 15:30:00,16.06,16.09,15.85,15.9,2604100.0,13.9185,13.9445,13.7365,13.7798,2604100.0
2007-01-18 09:30:00,15.96,16.05,15.92,15.94,1207900.0,13.8318,13.9098,13.7972,13.8145,1207900.0
2007-01-18 10:00:00,15.94,16.09,15.93,16.01,706600.0,13.8145,13.9445,13.8058,13.8752,706600.0
2007-01-18 10:30:00,16.02,16.17,16.01,16.16,1104000.0,13.8838,14.0138,13.8752,14.0052,1104000.0
2007-01-18 11:00:00,16.15,16.18,16.08,16.11,610600.0,13.9965,14.0225,13.9358,13.9618,610600.0
2007-01-18 11:30:00,16.1,16.14,16.04,16.05,750100.0,13.9532,13.9878,13.9012,13.9098,750100.0
2007-01-18 12:00:00,16.05,16.06,15.94,15.94,437700.0,13.9098,13.9185,13.8145,13.8145,437700.0
2007-01-18 12:30:00,15.94,15.99,15.87,15.96,522800.0,13.8145,13.8578,13.7538,13.8318,522800.0
2007-01-18 13:00:00,15.96,15.97,15.93,15.93,169100.0,13.8318,13.8405,13.8058,13.8058,169100.0
2007-01-18 13:30:00,15.93,16.06,15.93,16.05,442400.0,13.8058,13.9185,13.8058,13.9098,442400.0
2007-01-18 14:00:00,16.05,16.06,15.86,15.87,385100.0,13.9098,13.9185,13.7452,13.7538,385100.0
2007-01-18 14:30:00,15.86,15.92,15.83,15.86,715400.0,13.7452,13.7972,13.7192,13.7452,715400.0
2007-01-18 15:00:00,15.86,15.89,15.82,15.84,507100.0,13.7452,13.7712,13.7105,13.7278,507100.0
2007-01-18 15:30:00,15.84,15.89,15.83,15.86,576900.0,13.7278,13.7712,13.7192,13.7452,576900.0
2007-01-19 09:30:00,15.85,15.88,15.73,15.87,1166100.0,13.7365,13.7625,13.6325,13.7538,1166100.0
2007-01-19 10:00:00,15.86,15.87,15.68,15.73,512200.0,13.7452,13.7538,13.5892,13.6325,512200.0
2007-01-19 10:30:00,15.73,15.88,15.73,15.85,440500.0,13.6325,13.7625,13.6325,13.7365,440500.0
2007-01-19 11:00:00,15.85,15.88,15.85,15.86,314200.0,13.7365,13.7625,13.7365,13.7452,314200.0
2007-01-19 11:30:00,15.86,15.87,15.83,15.84,220200.0,13.7452,13.7538,13.7192,13.7278,220200.0
2007-01-19 12:00:00,15.83,15.84,15.76,15.83,334800.0,13.7192,13.7278,13.6585,13.7192,334800.0
2007-01-19 12:30:00,15.83,15.83,15.81,15.83,172000.0,13.7192,13.7192,13.7018,13.7192,172000.0
2007-01-19 13:00:00,15.83,15.84,15.8,15.8,281200.0,13.7192,13.7278,13.6932,13.6932,281200.0
2007-01-19 13:30:00,15.8,15.83,15.77,15.8,210900.0,13.6932,13.7192,13.6672,13.6932,210900.0
2007-01-19 14:00:00,15.81,15.85,15.8,15.84,375300.0,13.7018,13.7365,13.6932,13.7278,375300.0
2007-01-19 14:30:00,15.84,15.93,15.84,15.92,498800.0,13.7278,13.8058,13.7278,13.7972,498800.0
2007-01-19 15:00:00,15.92,15.94,15.89,15.91,353700.0,13.7972,13.8145,13.7712,13.7885,353700.0
2007-01-19 15:30:00,15.92,15.92,15.88,15.9,481000.0,13.7972,13.7972,13.7625,13.7798,481000.0
2007-01-22 09:30:00,15.9,15.92,15.75,15.77,1132800.0,13.7798,13.7972,13.6498,13.6672,1132800.0
2007-01-22 10:00:00,15.77,15.77,15.55,15.57,864600.0,13.6672,13.6672,13.4765,13.4938,864600.0
2007-01-22 10:30:00,15.57,15.6,15.44,15.5,1378300.0,13.4938,13.5198,13.3812,13.4332,1378300.0
2007-01-22 11:00:00,15.5,15.5,15.36,15.48,894100.0,13.4332,13.4332,13.3118,13.4158,894100.0
2007-01-22 11:30:00,15.48,15.53,15.45,15.52,651600.0,13.4158,13.4592,13.3898,13.4505,651600.0
2007-01-22 12:00:00,15.52,15.56,15.49,15.53,494900.0,13.4505,13.4852,13.4245,13.4592,494900.0
2007-01-22 12:30:00,15.54,15.55,15.48,15.5,388300.0,13.4678,13.4765,13.4158,13.4332,388300.0
2007-01-22 13:00:00,15.51,15.63,15.51,15.61,410200.0,13.4418,13.5458,13.4418,13.5285,410200.0
2007-01-22 13:30:00,15.61,15.61,15.56,15.61,446300.0,13.5285,13.5285,13.4852,13.5285,446300.0
2007-01-22 14:00:00,15.61,15.61,15.51,15.56,474900.0,13.5285,13.5285,13.4418,13.4852,474900.0
2007-01-22 14:30:00,15.56,15.56,15.48,15.53,601500.0,13.4852,13.4852,13.4158,13.4592,601500.0
2007-01-22 15:00:00,15.52,15.54,15.48,15.5,416700.0,13.4505,13.4678,13.4158,13.4332,416700.0
2007-01-22 15:30:00,15.49,15.51,15.47,15.51,692100.0,13.4245,13.4418,13.4072,13.4418,692100.0
2007-01-23 09:30:00,15.34,15.38,15.26,15.36,1299300.0,13.2945,13.3292,13.2252,13.3118,1299300.0
2007-01-23 10:00:00,15.36,15.37,15.31,15.31,1753200.0,13.3118,13.3205,13.2685,13.2685,1753200.0
2007-01-23 10:30:00,15.31,15.32,15.26,15.29,1134400.0,13.2685,13.2772,13.2252,13.2512,1134400.0
2007-01-23 11:00:00,15.29,15.35,15.27,15.28,1147500.0,13.2512,13.3032,13.2338,13.2425,1147500.0
2007-01-23 11:30:00,15.27,15.33,15.26,15.29,1462800.0,13.2338,13.2858,13.2252,13.2512,1462800.0
2007-01-23 12:00:00,15.29,15.3,15.26,15.27,611500.0,13.2512,13.2598,13.2252,13.2338,611500.0
2007-01-23 12:30:00,15.27,15.29,15.25,15.29,745200.0,13.2338,13.2512,13.2165,13.2512,745200.0
2007-01-23 13:00:00,15.28,15.38,15.27,15.33,819400.0,13.2425,13.3292,13.2338,13.2858,819400.0
2007-01-23 13:30:00,15.32,15.37,15.3,15.36,566800.0,13.2772,13.3205,13.2598,13.3118,566800.0
2007-01-23 14:00:00,15.36,15.36,15.28,15.28,599900.0,13.3118,13.3118,13.2425,13.2425,599900.0
2007-01-23 14:30:00,15.29,15.32,15.26,15.28,1140700.0,13.2512,13.2772,13.2252,13.2425,1140700.0
2007-01-23 15:00:00,15.29,15.34,15.27,15.34,668400.0,13.2512,13.2945,13.2338,13.2945,668400.0
2007-01-23 15:30:00,15.33,15.42,15.32,15.35,1315000.0,13.2858,13.3638,13.2772,13.3032,1315000.0
2007-01-24 09:30:00,15.33,15.35,15.25,15.33,1066500.0,13.2858,13.3032,13.2165,13.2858,1066500.0
2007-01-24 10:00:00,15.33,15.37,15.27,15.31,1320300.0,13.2858,13.3205,13.2338,13.2685,1320300.0
2007-01-24 10:30:00,15.31,15.35,15.3,15.32,1297200.0,13.2685,13.3032,13.2598,13.2772,1297200.0
2007-01-24 11:00:00,15.31,15.33,15.29,15.3,685000.0,13.2685,13.2858,13.2512,13.2598,685000.0
2007-01-24 11:30:00,15.31,15.33,15.29,15.3,905200.0,13.2685,13.2858,13.2512,13.2598,905200.0
2007-01-24 12:00:00,15.31,15.34,15.3,15.3,331400.0,13.2685,13.2945,13.2598,13.2598,331400.0
2007-01-24 12:30:00,15.3,15.31,15.27,15.28,457700.0,13.2598,13.2685,13.2338,13.2425,457700.0
2007-01-24 13:00:00,15.27,15.3,15.26,15.26,385700.0,13.2338,13.2598,13.2252,13.2252,385700.0
2007-01-24 13:30:00,15.26,15.27,15.25,15.25,317700.0,13.2252,13.2338,13.2165,13.2165,317700.0
2007-01-24 14:00:00,15.25,15.31,15.25,15.28,842500.0,13.2165,13.2685,13.2165,13.2425,842500.0
2007-01-24 14:30:00,15.28,15.3,15.27,15.29,720700.0,13.2425,13.2598,13.2338,13.2512,720700.0
2007-01-24 15:00:00,15.29,15.29,15.26,15.28,256400.0,13.2512,13.2512,13.2252,13.2425,256400.0
2007-01-24 15:30:00,15.28,15.29,15.26,15.27,551600.0,13.2425,13.2512,13.2252,13.2338,551600.0
2007-01-25 09:30:00,15.26,15.32,15.22,15.32,822600.0,13.2252,13.2772,13.1905,13.2772,822600.0
2007-01-25 10:00:00,15.32,15.33,15.26,15.28,742000.0,13.2772,13.2858,13.2252,13.2425,742000.0
2007-01-25 10:30:00,15.28,15.33,15.27,15.32,598700.0,13.2425,13.2858,13.2338,13.2772,598700.0
2007-01-25 11:00:00,15.32,15.34,15.3,15.3,275500.0,13.2772,13.2945,13.2598,13.2598,275500.0
2007-01-25 11:30:00,15.3,15.31,15.27,15.29,306800.0,13.2598,13.2685,13.2338,13.2512,306800.0
2007-01-25 12:00:00,15.29,15.3,15.27,15.28,511300.0,13.2512,13.2598,13.2338,13.2425,511300.0
2007-01-25 12:30:00,15.27,15.28,15.25,15.26,259400.0,13.2338,13.2425,13.2165,13.2252,259400.0
2007-01-25 13:00:00,15.25,15.26,15.25,15.26,101200.0,13.2165,13.2252,13.2165,13.2252,101200.0
2007-01-25 13:30:00,15.26,15.26,15.2,15.2,311600.0,13.2252,13.2252,13.1732,13.1732,311600.0
2007-01-25 14:00:00,15.2,15.21,15.15,15.15,403400.0,13.1732,13.1818,13.1298,13.1298,403400.0
2007-01-25 14:30:00,15.16,15.17,15.13,15.15,674700.0,13.1385,13.1472,13.1125,13.1298,674700.0
2007-01-25 15:00:00,15.16,15.16,15.12,15.14,577100.0,13.1385,13.1385,13.1038,13.1212,577100.0
2007-01-25 15:30:00,15.14,15.17,15.1,15.13,886100.0,13.1212,13.1472,13.0865,13.1125,886100.0
2007-01-26 09:30:00,15.07,15.12,14.98,14.98,1036600.0,13.0605,13.1038,12.9825,12.9825,1036600.0
2007-01-26 10:00:00,14.98,15.06,14.95,15.03,892600.0,12.9825,13.0518,12.9565,13.0258,892600.0
2007-01-26 10:30:00,15.02,15.06,14.99,15.0,754100.0,13.0172,13.0518,12.9912,12.9998,754100.0
2007-01-26 11:00:00,15.0,15.02,14.97,14.97,545800.0,12.9998,13.0172,12.9738,12.9738,545800.0
2007-01-26 11:30:00,14.97,15.0,14.97,14.99,641800.0,12.9738,12.9998,12.9738,12.9912,641800.0
2007-01-26 12:00:00,15.0,15.02,14.98,14.99,3706100.0,12.9998,13.0172,12.9825,12.9912,3706100.0
2007-01-26 12:30:00,14.99,15.03,14.99,15.02,503200.0,12.9912,13.0258,12.9912,13.0172,503200.0
2007-01-26 13:00:00,15.01,15.02,14.99,15.0,421200.0,13.0085,13.0172,12.9912,12.9998,421200.0
2007-01-26 13:30:00,15.0,15.05,15.0,15.03,424600.0,12.9998,13.0432,12.9998,13.0258,424600.0
2007-01-26 14:00:00,15.03,15.06,15.02,15.05,379200.0,13.0258,13.0518,13.0172,13.0432,379200.0
2007-01-26 14:30:00,15.05,15.05,15.0,15.03,439200.0,13.0432,13.0432,12.9998,13.0258,439200.0
2007-01-26 15:00:00,15.02,15.09,15.0,15.09,710500.0,13.0172,13.0778,12.9998,13.0778,710500.0
2007-01-26 15:30:00,15.09,15.11,15.05,15.09,1988400.0,13.0778,13.0952,13.0432,13.0778,1988400.0
2007-01-29 09:30:00,15.0,15.29,15.0,15.28,1393600.0,12.9998,13.2512,12.9998,13.2425,1393600.0
2007-01-29 10:00:00,15.28,15.3,15.2,15.24,1050800.0,13.2425,13.2598,13.1732,13.2078,1050800.0
2007-01-29 10:30:00,15.25,15.25,15.2,15.23,894600.0,13.2165,13.2165,13.1732,13.1992,894600.0
2007-01-29 11:00:00,15.22,15.23,15.12,15.16,776500.0,13.1905,13.1992,13.1038,13.1385,776500.0
2007-01-29 11:30:00,15.18,15.21,15.14,15.19,348200.0,13.1558,13.1818,13.1212,13.1645,348200.0
2007-01-29 12:00:00,15.19,15.26,15.16,15.25,624600.0,13.1645,13.2252,13.1385,13.2165,624600.0
2007-01-29 12:30:00,15.25,15.25,15.2,15.24,212800.0,13.2165,13.2165,13.1732,13.2078,212800.0
2007-01-29 13:00:00,15.23,15.25,15.21,15.22,510600.0,13.1992,13.2165,13.1818,13.1905,510600.0
2007-01-29 13:30:00,15.23,15.23,15.15,15.16,541700.0,13.1992,13.1992,13.1298,13.1385,541700.0
2007-01-29 14:00:00,15.15,15.16,15.08,15.14,720200.0,13.1298,13.1385,13.0692,13.1212,720200.0
2007-01-29 14:30:00,15.15,15.22,15.13,15.15,480900.0,13.1298,13.1905,13.1125,13.1298,480900.0
2007-01-29 15:00:00,15.14,15.18,15.11,15.16,569900.0,13.1212,13.1558,13.0952,13.1385,569900.0
2007-01-29 15:30:00,15.16,15.2,15.12,15.14,819400.0,13.1385,13.1732,13.1038,13.1212,819400.0
2007-01-30 09:30:00,15.13,15.2,15.06,15.15,913700.0,13.1125,13.1732,13.0518,13.1298,913700.0
2007-01-30 10:00:00,15.15,15.15,15.07,15.08,620600.0,13.1298,13.1298,13.0605,13.0692,620600.0
2007-01-30 10:30:00,15.09,15.15,15.09,15.14,530000.0,13.0778,13.1298,13.0778,13.1212,530000.0
2007-01-30 11:00:00,15.15,15.17,15.13,15.16,442700.0,13.1298,13.1472,13.1125,13.1385,442700.0
2007-01-30 11:30:00,15.16,15.17,15.12,15.13,290700.0,13.1385,13.1472,13.1038,13.1125,290700.0
2007-01-30 12:00:00,15.12,15.13,15.09,15.09,422900.0,13.1038,13.1125,13.0778,13.0778,422900.0
2007-01-30 12:30:00,15.09,15.11,15.05,15.06,426000.0,13.0778,13.0952,13.0432,13.0518,426000.0
2007-01-30 13:00:00,15.06,15.08,15.01,15.01,558400.0,13.0518,13.0692,13.0085,13.0085,558400.0
2007-01-30 13:30:00,15.02,15.06,15.01,15.02,869600.0,13.0172,13.0518,13.0085,13.0172,869600.0
2007-01-30 14:00:00,15.02,15.06,15.01,15.05,714500.0,13.0172,13.0518,13.0085,13.0432,714500.0
2007-01-30 14:30:00,15.05,15.06,15.04,15.06,447900.0,13.0432,13.0518,13.0345,13.0518,447900.0
2007-01-30 15:00:00,15.05,15.11,15.05,15.11,612000.0,13.0432,13.0952,13.0432,13.0952,612000.0
2007-01-30 15:30:00,15.1,15.15,15.1,15.15,986800.0,13.0865,13.1298,13.0865,13.1298,986800.0
2007-01-31 09:30:00,15.03,15.12,15.03,15.07,662100.0,13.0258,13.1038,13.0258,13.0605,662100.0
2007-01-31 10:00:00,15.07,15.12,15.07,15.09,385500.0,13.0605,13.1038,13.0605,13.0778,385500.0
2007-01-31 10:30:00,15.08,15.17,15.08,15.11,558300.0,13.0692,13.1472,13.0692,13.0952,558300.0
2007-01-31 11:00:00,15.1,15.11,15.05,15.06,342700.0,13.0865,13.0952,13.0432,13.0518,342700.0
2007-01-31 11:30:00,15.06,15.07,14.96,15.0,832900.0,13.0518,13.0605,12.9652,12.9998,832900.0
2007-01-31 12:00:00,15.0,15.01,14.96,14.98,377200.0,12.9998,13.0085,12.9652,12.9825,377200.0
2007-01-31 12:30:00,14.98,15.02,14.98,15.0,281200.0,12.9825,13.0172,12.9825,12.9998,281200.0
2007-01-31 13:00:00,14.99,15.04,14.99,15.0,536500.0,12.9912,13.0345,12.9912,12.9998,536500.0
2007-01-31 13:30:00,15.0,15.02,14.99,15.0,310000.0,12.9998,13.0172,12.9912,12.9998,310000.0
2007-01-31 14:00:00,15.0,15.09,15.0,15.06,1150400.0,12.9998,13.0778,12.9998,13.0518,1150400.0
2007-01-31 14:30:00,15.05,15.09,15.04,15.09,365000.0,13.0432,13.0778,13.0345,13.0778,365000.0
2007-01-31 15:00:00,15.09,15.12,15.07,15.11,682800.0,13.0778,13.1038,13.0605,13.0952,682800.0
2007-01-31 15:30:00,15.11,15.13,15.05,15.1,721900.0,13.0952,13.1125,13.0432,13.0865,721900.0
2007-02-01 09:30:00,15.12,15.19,15.07,15.09,949100.0,13.1038,13.1645,13.0605,13.0778,949100.0
2007-02-01 10:00:00,15.08,15.09,15.0,15.02,800200.0,13.0692,13.0778,12.9998,13.0172,800200.0
2007-02-01 10:30:00,15.02,15.11,15.01,15.08,619600.0,13.0172,13.0952,13.0085,13.0692,619600.0
2007-02-01 11:00:00,15.09,15.1,15.08,15.08,220100.0,13.0778,13.0865,13.0692,13.0692,220100.0
2007-02-01 11:30:00,15.09,15.14,15.09,15.14,487500.0,13.0778,13.1212,13.0778,13.1212,487500.0
2007-02-01 12:00:00,15.14,15.15,15.1,15.1,337600.0,13.1212,13.1298,13.0865,13.0865,337600.0
2007-02-01 12:30:00,15.11,15.17,15.09,15.16,1459900.0,13.0952,13.1472,13.0778,13.1385,1459900.0
2007-02-01 13:00:00,15.16,15.21,15.15,15.16,640000.0,13.1385,13.1818,13.1298,13.1385,640000.0
2007-02-01 13:30:00,15.16,15.21,15.15,15.18,647500.0,13.1385,13.1818,13.1298,13.1558,647500.0
2007-02-01 14:00:00,15.18,15.29,15.16,15.28,1283000.0,13.1558,13.2512,13.1385,13.2425,1283000.0
2007-02-01 14:30:00,15.29,15.34,15.22,15.34,643200.0,13.2512,13.2945,13.1905,13.2945,643200.0
2007-02-01 15:00:00,15.34,15.36,15.27,15.28,595500.0,13.2945,13.3118,13.2338,13.2425,595500.0
2007-02-01 15:30:00,15.29,15.38,15.28,15.34,871200.0,13.2512,13.3292,13.2425,13.2945,871200.0
2007-02-02 09:30:00,15.39,15.39,15.25,15.25,403300.0,13.3378,13.3378,13.2165,13.2165,403300.0
2007-02-02 10:00:00,15.25,15.35,15.23,15.34,619500.0,13.2165,13.3032,13.1992,13.2945,619500.0
2007-02-02 10:30:00,15.34,15.47,15.33,15.42,793100.0,13.2945,13.4072,13.2858,13.3638,793100.0
2007-02-02 11:00:00,15.43,15.43,15.3,15.31,579900.0,13.3725,13.3725,13.2598,13.2685,579900.0
2007-02-02 11:30:00,15.3,15.37,15.26,15.35,324200.0,13.2598,13.3205,13.2252,13.3032,324200.0
2007-02-02 12:00:00,15.36,15.36,15.31,15.36,385600.0,13.3118,13.3118,13.2685,13.3118,385600.0
2007-02-02 12:30:00,15.36,15.37,15.32,15.33,322300.0,13.3118,13.3205,13.2772,13.2858,322300.0
2007-02-02 13:00:00,15.33,15.35,15.32,15.33,178100.0,13.2858,13.3032,13.2772,13.2858,178100.0
2007-02-02 13:30:00,15.33,15.35,15.3,15.32,314900.0,13.2858,13.3032,13.2598,13.2772,314900.0
2007-02-02 14:00:00,15.32,15.33,15.25,15.27,370500.0,13.2772,13.2858,13.2165,13.2338,370500.0
2007-02-02 14:30:00,15.27,15.32,15.26,15.3,390800.0,13.2338,13.2772,13.2252,13.2598,390800.0
2007-02-02 15:00:00,15.29,15.31,15.26,15.27,330500.0,13.2512,13.2685,13.2252,13.2338,330500.0
2007-02-02 15:30:00,15.27,15.32,15.26,15.27,674900.0,13.2338,13.2772,13.2252,13.2338,674900.0
2007-02-05 09:30:00,15.27,15.32,15.19,15.2,413400.0,13.2338,13.2772,13.1645,13.1732,413400.0
2007-02-05 10:00:00,15.2,15.21,15.13,15.15,533400.0,13.1732,13.1818,13.1125,13.1298,533400.0
2007-02-05 10:30:00,15.14,15.19,15.11,15.17,524400.0,13.1212,13.1645,13.0952,13.1472,524400.0
2007-02-05 11:00:00,15.17,15.24,15.1,15.17,702800.0,13.1472,13.2078,13.0865,13.1472,702800.0
2007-02-05 11:30:00,15.17,15.18,15.11,15.12,417700.0,13.1472,13.1558,13.0952,13.1038,417700.0
2007-02-05 12:00:00,15.12,15.16,15.12,15.14,344700.0,13.1038,13.1385,13.1038,13.1212,344700.0
2007-02-05 12:30:00,15.13,15.14,15.08,15.08,366900.0,13.1125,13.1212,13.0692,13.0692,366900.0
2007-02-05 13:00:00,15.08,15.1,15.02,15.03,541100.0,13.0692,13.0865,13.0172,13.0258,541100.0
2007-02-05 13:30:00,15.03,15.05,15.02,15.05,477600.0,13.0258,13.0432,13.0172,13.0432,477600.0
2007-02-05 14:00:00,15.05,15.07,15.03,15.04,495900.0,13.0432,13.0605,13.0258,13.0345,495900.0
2007-02-05 14:30:00,15.03,15.07,15.03,15.05,508600.0,13.0258,13.0605,13.0258,13.0432,508600.0
2007-02-05 15:00:00,15.04,15.07,15.02,15.05,794400.0,13.0345,13.0605,13.0172,13.0432,794400.0
2007-02-05 15:30:00,15.05,15.08,15.02,15.03,992200.0,13.0432,13.0692,13.0172,13.0258,992200.0
2007-02-06 09:30:00,15.03,15.1,15.02,15.05,607200.0,13.0258,13.0865,13.0172,13.0432,607200.0
2007-02-06 10:00:00,15.04,15.09,15.03,15.08,442700.0,13.0345,13.0778,13.0258,13.0692,442700.0
2007-02-06 10:30:00,15.08,15.1,15.03,15.05,566700.0,13.0692,13.0865,13.0258,13.0432,566700.0
2007-02-06 11:00:00,15.04,15.16,15.04,15.15,869300.0,13.0345,13.1385,13.0345,13.1298,869300.0
2007-02-06 11:30:00,15.15,15.16,15.08,15.1,639200.0,13.1298,13.1385,13.0692,13.0865,639200.0
2007-02-06 12:00:00,15.09,15.16,15.09,15.12,525000.0,13.0778,13.1385,13.0778,13.1038,525000.0
2007-02-06 12:30:00,15.11,15.13,15.09,15.13,545200.0,13.0952,13.1125,13.0778,13.1125,545200.0
2007-02-06 13:00:00,15.13,15.19,15.13,15.19,434100.0,13.1125,13.1645,13.1125,13.1645,434100.0
2007-02-06 13:30:00,15.19,15.23,15.17,15.2,478700.0,13.1645,13.1992,13.1472,13.1732,478700.0
2007-02-06 14:00:00,15.19,15.22,15.14,15.15,345000.0,13.1645,13.1905,13.1212,13.1298,345000.0
2007-02-06 14:30:00,15.15,15.21,15.15,15.2,311200.0,13.1298,13.1818,13.1298,13.1732,311200.0
2007-02-06 15:00:00,15.19,15.22,15.19,15.22,404200.0,13.1645,13.1905,13.1645,13.1905,404200.0
2007-02-06 15:30:00,15.21,15.25,15.19,15.19,652800.0,13.1818,13.2165,13.1645,13.1645,652800.0
2007-02-07 09:30:00,15.19,15.2,15.03,15.08,553200.0,13.1645,13.1732,13.0258,13.0692,553200.0
2007-02-07 10:00:00,15.08,15.13,15.04,15.09,573300.0,13.0692,13.1125,13.0345,13.0778,573300.0
2007-02-07 10:30:00,15.09,15.16,15.04,15.05,771000.0,13.0778,13.1385,13.0345,13.0432,771000.0
2007-02-07 11:00:00,15.06,15.08,15.04,15.07,500300.0,13.0518,13.0692,13.0345,13.0605,500300.0
2007-02-07 11:30:00,15.07,15.07,15.05,15.06,230300.0,13.0605,13.0605,13.0432,13.0518,230300.0
2007-02-07 12:00:00,15.07,15.07,15.04,15.04,278100.0,13.0605,13.0605,13.0345,13.0345,278100.0
2007-02-07 12:30:00,15.04,15.11,15.03,15.11,621300.0,13.0345,13.0952,13.0258,13.0952,621300.0
2007-02-07 13:00:00,15.1,15.15,15.1,15.14,620100.0,13.0865,13.1298,13.0865,13.1212,620100.0
2007-02-07 13:30:00,15.13,15.2,15.13,15.19,488700.0,13.1125,13.1732,13.1125,13.1645,488700.0
2007-02-07 14:00:00,15.19,15.2,15.14,15.17,418700.0,13.1645,13.1732,13.1212,13.1472,418700.0
2007-02-07 14:30:00,15.17,15.17,15.09,15.1,400200.0,13.1472,13.1472,13.0778,13.0865,400200.0
2007-02-07 15:00:00,15.1,15.15,15.09,15.13,482800.0,13.0865,13.1298,13.0778,13.1125,482800.0
2007-02-07 15:30:00,15.12,15.18,15.1,15.13,907900.0,13.1038,13.1558,13.0865,13.1125,907900.0
2007-02-09 09:30:00,15.2,15.31,15.18,15.28,550200.0,13.1732,13.2685,13.1558,13.2425,550200.0
2007-02-09 10:00:00,15.28,15.3,15.27,15.27,400900.0,13.2425,13.2598,13.2338,13.2338,400900.0
2007-02-09 10:30:00,15.27,15.3,15.27,15.28,420500.0,13.2338,13.2598,13.2338,13.2425,420500.0
2007-02-09 11:00:00,15.28,15.33,15.28,15.33,609400.0,13.2425,13.2858,13.2425,13.2858,609400.0
2007-02-09 11:30:00,15.33,15.34,15.32,15.33,210900.0,13.2858,13.2945,13.2772,13.2858,210900.0
2007-02-09 12:00:00,15.33,15.36,15.3,15.3,424400.0,13.2858,13.3118,13.2598,13.2598,424400.0
2007-02-09 12:30:00,15.31,15.32,15.29,15.3,421200.0,13.2685,13.2772,13.2512,13.2598,421200.0
2007-02-09 13:00:00,15.3,15.32,15.3,15.31,664500.0,13.2598,13.2772,13.2598,13.2685,664500.0
2007-02-09 13:30:00,15.31,15.32,15.25,15.26,675700.0,13.2685,13.2772,13.2165,13.2252,675700.0
2007-02-09 14:00:00,15.26,15.26,15.14,15.23,953600.0,13.2252,13.2252,13.1212,13.1992,953600.0
2007-02-09 14:30:00,15.22,15.23,15.19,15.21,366700.0,13.1905,13.1992,13.1645,13.1818,366700.0
2007-02-09 15:00:00,15.21,15.23,15.19,15.21,244200.0,13.1818,13.1992,13.1645,13.1818,244200.0
2007-02-09 15:30:00,15.2,15.24,15.15,15.16,655000.0,13.1732,13.2078,13.1298,13.1385,655000.0
2007-02-12 09:30:00,15.64,15.65,15.48,15.55,1597800.0,13.5545,13.5632,13.4158,13.4765,1597800.0
2007-02-12 10:00:00,15.54,15.65,15.53,15.64,1058500.0,13.4678,13.5632,13.4592,13.5545,1058500.0
2007-02-12 10:30:00,15.64,15.77,15.62,15.74,917900.0,13.5545,13.6672,13.5372,13.6412,917900.0
2007-02-12 11:00:00,15.73,15.83,15.73,15.76,847200.0,13.6325,13.7192,13.6325,13.6585,847200.0
2007-02-12 11:30:00,15.76,15.76,15.69,15.73,429800.0,13.6585,13.6585,13.5978,13.6325,429800.0
2007-02-12 12:00:00,15.73,15.74,15.67,15.67,258200.0,13.6325,13.6412,13.5805,13.5805,258200.0
2007-02-12 12:30:00,15.68,15.79,15.67,15.75,503700.0,13.5892,13.6845,13.5805,13.6498,503700.0
2007-02-12 13:00:00,15.75,15.76,15.71,15.73,375600.0,13.6498,13.6585,13.6152,13.6325,375600.0
2007-02-12 13:30:00,15.73,15.73,15.69,15.69,324100.0,13.6325,13.6325,13.5978,13.5978,324100.0
2007-02-12 14:00:00,15.69,15.75,15.65,15.72,582600.0,13.5978,13.6498,13.5632,13.6238,582600.0
2007-02-12 14:30:00,15.72,15.78,15.7,15.76,524600.0,13.6238,13.6758,13.6065,13.6585,524600.0
2007-02-12 15:00:00,15.76,15.85,15.73,15.85,1296600.0,13.6585,13.7365,13.6325,13.7365,1296600.0
2007-02-12 15:30:00,15.84,15.85,15.75,15.79,1040900.0,13.7278,13.7365,13.6498,13.6845,1040900.0
2007-02-13 09:30:00,15.87,15.95,15.81,15.93,917500.0,13.7538,13.8232,13.7018,13.8058,917500.0
2007-02-13 10:00:00,15.93,15.94,15.86,15.9,532500.0,13.8058,13.8145,13.7452,13.7798,532500.0
2007-02-13 10:30:00,15.9,15.94,15.88,15.91,487100.0,13.7798,13.8145,13.7625,13.7885,487100.0
2007-02-13 11:00:00,15.91,15.93,15.89,15.9,753200.0,13.7885,13.8058,13.7712,13.7798,753200.0
2007-02-13 11:30:00,15.91,15.91,15.78,15.81,891700.0,13.7885,13.7885,13.6758,13.7018,891700.0
2007-02-13 12:00:00,15.81,15.83,15.76,15.81,584000.0,13.7018,13.7192,13.6585,13.7018,584000.0
2007-02-13 12:30:00,15.8,15.81,15.78,15.8,438200.0,13.6932,13.7018,13.6758,13.6932,438200.0
2007-02-13 13:00:00,15.8,15.81,15.76,15.76,486400.0,13.6932,13.7018,13.6585,13.6585,486400.0
2007-02-13 13:30:00,15.77,15.77,15.65,15.71,1150300.0,13.6672,13.6672,13.5632,13.6152,1150300.0
2007-02-13 14:00:00,15.71,15.73,15.63,15.71,757700.0,13.6152,13.6325,13.5458,13.6152,757700.0
2007-02-13 14:30:00,15.7,15.71,15.62,15.65,442600.0,13.6065,13.6152,13.5372,13.5632,442600.0
2007-02-13 15:00:00,15.65,15.72,15.62,15.69,703600.0,13.5632,13.6238,13.5372,13.5978,703600.0
2007-02-13 15:30:00,15.68,15.79,15.68,15.77,1310400.0,13.5892,13.6845,13.5892,13.6672,1310400.0
2007-02-14 09:30:00,15.86,15.89,15.76,15.81,455900.0,13.7452,13.7712,13.6585,13.7018,455900.0
2007-02-14 10:00:00,15.81,15.91,15.8,15.9,606200.0,13.7018,13.7885,13.6932,13.7798,606200.0
2007-02-14 10:30:00,15.9,15.97,15.87,15.96,356300.0,13.7798,13.8405,13.7538,13.8318,356300.0
2007-02-14 11:00:00,15.97,16.03,15.97,16.01,866100.0,13.8405,13.8925,13.8405,13.8752,866100.0
2007-02-14 11:30:00,16.0,16.04,16.0,16.02,467100.0,13.8665,13.9012,13.8665,13.8838,467100.0
2007-02-14 12:00:00,16.02,16.09,16.02,16.05,609400.0,13.8838,13.9445,13.8838,13.9098,609400.0
2007-02-14 12:30:00,16.06,16.06,16.02,16.05,239200.0,13.9185,13.9185,13.8838,13.9098,239200.0
2007-02-14 13:00:00,16.04,16.08,16.03,16.07,437700.0,13.9012,13.9358,13.8925,13.9272,437700.0
2007-02-14 13:30:00,16.07,16.14,16.07,16.1,800200.0,13.9272,13.9878,13.9272,13.9532,800200.0
2007-02-14 14:00:00,16.1,16.11,16.06,16.08,465100.0,13.9532,13.9618,13.9185,13.9358,465100.0
2007-02-14 14:30:00,16.07,16.1,16.07,16.09,255900.0,13.9272,13.9532,13.9272,13.9445,255900.0
2007-02-14 15:00:00,16.09,16.1,16.08,16.09,270600.0,13.9445,13.9532,13.9358,13.9445,270600.0
2007-02-14 15:30:00,16.09,16.1,16.05,16.09,1003000.0,13.9445,13.9532,13.9098,13.9445,1003000.0
2007-02-15 09:30:00,15.95,16.05,15.85,15.92,661600.0,13.8232,13.9098,13.7365,13.7972,661600.0
2007-02-15 10:00:00,15.93,16.0,15.9,15.97,355000.0,13.8058,13.8665,13.7798,13.8405,355000.0
2007-02-15 10:30:00,15.97,15.97,15.87,15.88,954200.0,13.8405,13.8405,13.7538,13.7625,954200.0
2007-02-15 11:00:00,15.87,15.91,15.87,15.89,1516200.0,13.7538,13.7885,13.7538,13.7712,1516200.0
2007-02-15 11:30:00,15.89,15.89,15.84,15.86,352600.0,13.7712,13.7712,13.7278,13.7452,352600.0
2007-02-15 12:00:00,15.86,15.87,15.79,15.81,509100.0,13.7452,13.7538,13.6845,13.7018,509100.0
2007-02-15 12:30:00,15.81,15.84,15.76,15.76,610200.0,13.7018,13.7278,13.6585,13.6585,610200.0
2007-02-15 13:00:00,15.77,15.82,15.76,15.76,517200.0,13.6672,13.7105,13.6585,13.6585,517200.0
2007-02-15 13:30:00,15.77,15.78,15.72,15.72,837800.0,13.6672,13.6758,13.6238,13.6238,837800.0
2007-02-15 14:00:00,15.72,15.82,15.71,15.76,916800.0,13.6238,13.7105,13.6152,13.6585,916800.0
2007-02-15 14:30:00,15.77,15.85,15.76,15.85,603400.0,13.6672,13.7365,13.6585,13.7365,603400.0
2007-02-15 15:00:00,15.85,15.85,15.78,15.78,317700.0,13.7365,13.7365,13.6758,13.6758,317700.0
2007-02-15 15:30:00,15.78,15.8,15.76,15.77,640500.0,13.6758,13.6932,13.6585,13.6672,640500.0
2007-02-16 09:30:00,15.79,15.91,15.75,15.88,1174200.0,13.6845,13.7885,13.6498,13.7625,1174200.0
2007-02-16 10:00:00,15.88,15.92,15.84,15.87,487200.0,13.7625,13.7972,13.7278,13.7538,487200.0
2007-02-16 10:30:00,15.87,15.91,15.87,15.89,410000.0,13.7538,13.7885,13.7538,13.7712,410000.0
2007-02-16 11:00:00,15.9,15.9,15.83,15.85,392000.0,13.7798,13.7798,13.7192,13.7365,392000.0
2007-02-16 11:30:00,15.84,15.86,15.79,15.81,1566000.0,13.7278,13.7452,13.6845,13.7018,1566000.0
2007-02-16 12:00:00,15.81,15.82,15.79,15.79,155300.0,13.7018,13.7105,13.6845,13.6845,155300.0
2007-02-16 12:30:00,15.79,15.8,15.72,15.75,382000.0,13.6845,13.6932,13.6238,13.6498,382000.0
2007-02-16 13:00:00,15.76,15.76,15.73,15.74,298800.0,13.6585,13.6585,13.6325,13.6412,298800.0
2007-02-16 13:30:00,15.75,15.75,15.7,15.71,573300.0,13.6498,13.6498,13.6065,13.6152,573300.0
2007-02-16 14:00:00,15.7,15.74,15.65,15.7,417600.0,13.6065,13.6412,13.5632,13.6065,417600.0
2007-02-16 14:30:00,15.7,15.73,15.69,15.7,228200.0,13.6065,13.6325,13.5978,13.6065,228200.0
2007-02-16 15:00:00,15.7,15.73,15.67,15.73,433800.0,13.6065,13.6325,13.5805,13.6325,433800.0
2007-02-16 15:30:00,15.72,15.73,15.66,15.7,770900.0,13.6238,13.6325,13.5718,13.6065,770900.0
2007-02-20 09:30:00,15.75,15.78,15.6,15.64,502700.0,13.6498,13.6758,13.5198,13.5545,502700.0
2007-02-20 10:00:00,15.64,15.72,15.59,15.72,1062900.0,13.5545,13.6238,13.5112,13.6238,1062900.0
2007-02-20 10:30:00,15.72,15.78,15.65,15.68,465200.0,13.6238,13.6758,13.5632,13.5892,465200.0
2007-02-20 11:00:00,15.68,15.7,15.67,15.7,180900.0,13.5892,13.6065,13.5805,13.6065,180900.0
2007-02-20 11:30:00,15.7,15.73,15.67,15.7,466100.0,13.6065,13.6325,13.5805,13.6065,466100.0
2007-02-20 12:00:00,15.69,15.7,15.68,15.69,288000.0,13.5978,13.6065,13.5892,13.5978,288000.0
2007-02-20 12:30:00,15.7,15.71,15.68,15.7,192300.0,13.6065,13.6152,13.5892,13.6065,192300.0
2007-02-20 13:00:00,15.7,15.71,15.66,15.66,280300.0,13.6065,13.6152,13.5718,13.5718,280300.0
2007-02-20 13:30:00,15.66,15.68,15.65,15.66,614200.0,13.5718,13.5892,13.5632,13.5718,614200.0
2007-02-20 14:00:00,15.66,15.68,15.63,15.63,698300.0,13.5718,13.5892,13.5458,13.5458,698300.0
2007-02-20 14:30:00,15.63,15.66,15.63,15.64,249300.0,13.5458,13.5718,13.5458,13.5545,249300.0
2007-02-20 15:00:00,15.64,15.65,15.63,15.64,331200.0,13.5545,13.5632,13.5458,13.5545,331200.0
2007-02-20 15:30:00,15.64,15.64,15.59,15.61,1109200.0,13.5545,13.5545,13.5112,13.5285,1109200.0
2007-02-21 09:30:00,15.59,15.63,15.55,15.58,478300.0,13.5112,13.5458,13.4765,13.5025,478300.0
2007-02-21 10:00:00,15.58,15.63,15.56,15.61,563900.0,13.5025,13.5458,13.4852,13.5285,563900.0
2007-02-21 10:30:00,15.61,15.63,15.58,15.59,395600.0,13.5285,13.5458,13.5025,13.5112,395600.0
2007-02-21 11:00:00,15.59,15.6,15.58,15.6,966700.0,13.5112,13.5198,13.5025,13.5198,966700.0
2007-02-21 11:30:00,15.6,15.63,15.59,15.63,486800.0,13.5198,13.5458,13.5112,13.5458,486800.0
2007-02-21 12:00:00,15.62,15.7,15.62,15.69,202600.0,13.5372,13.6065,13.5372,13.5978,202600.0
2007-02-21 12:30:00,15.7,15.7,15.66,15.69,144800.0,13.6065,13.6065,13.5718,13.5978,144800.0
2007-02-21 13:00:00,15.69,15.69,15.62,15.65,131800.0,13.5978,13.5978,13.5372,13.5632,131800.0
2007-02-21 13:30:00,15.65,15.68,15.63,15.67,331900.0,13.5632,13.5892,13.5458,13.5805,331900.0
2007-02-21 14:00:00,15.67,15.68,15.63,15.65,170900.0,13.5805,13.5892,13.5458,13.5632,170900.0
2007-02-21 14:30:00,15.65,15.67,15.63,15.67,196400.0,13.5632,13.5805,13.5458,13.5805,196400.0
2007-02-21 15:00:00,15.67,15.67,15.59,15.59,447900.0,13.5805,13.5805,13.5112,13.5112,447900.0
2007-02-21 15:30:00,15.59,15.62,15.59,15.6,312200.0,13.5112,13.5372,13.5112,13.5198,312200.0
2007-02-22 09:30:00,15.72,15.77,15.68,15.72,430100.0,13.6238,13.6672,13.5892,13.6238,430100.0
2007-02-22 10:00:00,15.72,15.79,15.72,15.79,342000.0,13.6238,13.6845,13.6238,13.6845,342000.0
2007-02-22 10:30:00,15.79,15.79,15.69,15.75,370300.0,13.6845,13.6845,13.5978,13.6498,370300.0
2007-02-22 11:00:00,15.74,15.75,15.62,15.65,248500.0,13.6412,13.6498,13.5372,13.5632,248500.0
2007-02-22 11:30:00,15.65,15.66,15.63,15.64,120000.0,13.5632,13.5718,13.5458,13.5545,120000.0
2007-02-22 12:00:00,15.63,15.71,15.63,15.65,183300.0,13.5458,13.6152,13.5458,13.5632,183300.0
2007-02-22 12:30:00,15.65,15.66,15.63,15.63,113000.0,13.5632,13.5718,13.5458,13.5458,113000.0
2007-02-22 13:00:00,15.63,15.66,15.62,15.66,173300.0,13.5458,13.5718,13.5372,13.5718,173300.0
2007-02-22 13:30:00,15.66,15.66,15.63,15.63,181800.0,13.5718,13.5718,13.5458,13.5458,181800.0
2007-02-22 14:00:00,15.64,15.64,15.6,15.62,183400.0,13.5545,13.5545,13.5198,13.5372,183400.0
2007-02-22 14:30:00,15.62,15.63,15.61,15.61,853300.0,13.5372,13.5458,13.5285,13.5285,853300.0
2007-02-22 15:00:00,15.61,15.65,15.61,15.62,320600.0,13.5285,13.5632,13.5285,13.5372,320600.0
2007-02-22 15:30:00,15.62,15.64,15.58,15.61,517700.0,13.5372,13.5545,13.5025,13.5285,517700.0
2007-02-23 09:30:00,15.61,15.61,15.46,15.48,774700.0,13.5285,13.5285,13.3985,13.4158,774700.0
2007-02-23 10:00:00,15.48,15.49,15.39,15.43,748900.0,13.4158,13.4245,13.3378,13.3725,748900.0
2007-02-23 10:30:00,15.42,15.48,15.4,15.4,386900.0,13.3638,13.4158,13.3465,13.3465,386900.0
2007-02-23 11:00:00,15.41,15.46,15.35,15.44,519300.0,13.3552,13.3985,13.3032,13.3812,519300.0
2007-02-23 11:30:00,15.44,15.48,15.42,15.46,287800.0,13.3812,13.4158,13.3638,13.3985,287800.0
2007-02-23 12:00:00,15.46,15.47,15.4,15.43,388900.0,13.3985,13.4072,13.3465,13.3725,388900.0
2007-02-23 12:30:00,15.43,15.45,15.38,15.44,234000.0,13.3725,13.3898,13.3292,13.3812,234000.0
2007-02-23 13:00:00,15.45,15.5,15.41,15.49,299600.0,13.3898,13.4332,13.3552,13.4245,299600.0
2007-02-23 13:30:00,15.49,15.5,15.42,15.44,314800.0,13.4245,13.4332,13.3638,13.3812,314800.0
2007-02-23 14:00:00,15.43,15.44,15.41,15.43,121300.0,13.3725,13.3812,13.3552,13.3725,121300.0
2007-02-23 14:30:00,15.43,15.45,15.41,15.42,203400.0,13.3725,13.3898,13.3552,13.3638,203400.0
2007-02-23 15:00:00,15.42,15.45,15.41,15.42,276400.0,13.3638,13.3898,13.3552,13.3638,276400.0
2007-02-23 15:30:00,15.42,15.45,15.38,15.42,731800.0,13.3638,13.3898,13.3292,13.3638,731800.0
2007-02-26 09:30:00,15.4,15.44,15.3,15.33,420900.0,13.3465,13.3812,13.2598,13.2858,420900.0
2007-02-26 10:00:00,15.33,15.41,15.32,15.38,394000.0,13.2858,13.3552,13.2772,13.3292,394000.0
2007-02-26 10:30:00,15.37,15.43,15.35,15.43,401900.0,13.3205,13.3725,13.3032,13.3725,401900.0
2007-02-26 11:00:00,15.43,15.45,15.39,15.4,368400.0,13.3725,13.3898,13.3378,13.3465,368400.0
2007-02-26 11:30:00,15.41,15.44,15.4,15.44,272500.0,13.3552,13.3812,13.3465,13.3812,272500.0
2007-02-26 12:00:00,15.44,15.49,15.42,15.47,539000.0,13.3812,13.4245,13.3638,13.4072,539000.0
2007-02-26 12:30:00,15.46,15.47,15.38,15.39,357600.0,13.3985,13.4072,13.3292,13.3378,357600.0
2007-02-26 13:00:00,15.4,15.41,15.39,15.4,337000.0,13.3465,13.3552,13.3378,13.3465,337000.0
2007-02-26 13:30:00,15.4,15.41,15.38,15.38,293600.0,13.3465,13.3552,13.3292,13.3292,293600.0
2007-02-26 14:00:00,15.38,15.39,15.33,15.33,463400.0,13.3292,13.3378,13.2858,13.2858,463400.0
2007-02-26 14:30:00,15.33,15.35,15.32,15.33,344100.0,13.2858,13.3032,13.2772,13.2858,344100.0
2007-02-26 15:00:00,15.33,15.35,15.32,15.33,408800.0,13.2858,13.3032,13.2772,13.2858,408800.0
2007-02-26 15:30:00,15.34,15.37,15.32,15.35,908500.0,13.2945,13.3205,13.2772,13.3032,908500.0
2007-02-27 09:30:00,15.22,15.28,15.07,15.15,1079800.0,13.1944,13.2464,13.0644,13.1337,1079800.0
2007-02-27 10:00:00,15.15,15.22,15.13,15.21,901300.0,13.1337,13.1944,13.1164,13.1858,901300.0
2007-02-27 10:30:00,15.17,15.21,15.1,15.12,643500.0,13.1511,13.1858,13.0904,13.1077,643500.0
2007-02-27 11:00:00,15.11,15.17,15.1,15.13,867200.0,13.0991,13.1511,13.0904,13.1164,867200.0
2007-02-27 11:30:00,15.13,15.14,15.11,15.12,258300.0,13.1164,13.1251,13.0991,13.1077,258300.0
2007-02-27 12:00:00,15.12,15.13,15.09,15.1,301900.0,13.1077,13.1164,13.0817,13.0904,301900.0
2007-02-27 12:30:00,15.1,15.14,15.1,15.13,490400.0,13.0904,13.1251,13.0904,13.1164,490400.0
2007-02-27 13:00:00,15.13,15.16,15.12,15.13,377700.0,13.1164,13.1424,13.1077,13.1164,377700.0
2007-02-27 13:30:00,15.12,15.13,15.1,15.11,570400.0,13.1077,13.1164,13.0904,13.0991,570400.0
2007-02-27 14:00:00,15.12,15.12,15.08,15.09,665900.0,13.1077,13.1077,13.0731,13.0817,665900.0
2007-02-27 14:30:00,15.09,15.13,15.06,15.07,1063900.0,13.0817,13.1164,13.0557,13.0644,1063900.0
2007-02-27 15:00:00,15.1,15.13,15.04,15.12,948900.0,13.0904,13.1164,13.0384,13.1077,948900.0
2007-02-27 15:30:00,15.12,15.13,15.08,15.1,1019900.0,13.1077,13.1164,13.0731,13.0904,1019900.0
2007-02-28 09:30:00,15.12,15.12,15.04,15.11,1200300.0,13.1077,13.1077,13.0384,13.0991,1200300.0
2007-02-28 10:00:00,15.11,15.12,15.04,15.05,2439300.0,13.0991,13.1077,13.0384,13.0471,2439300.0
2007-02-28 10:30:00,15.05,15.19,15.04,15.19,1155700.0,13.0471,13.1684,13.0384,13.1684,1155700.0
2007-02-28 11:00:00,15.09,15.19,15.08,15.17,774800.0,13.0817,13.1684,13.0731,13.1511,774800.0
2007-02-28 11:30:00,15.16,15.19,15.1,15.1,702300.0,13.1424,13.1684,13.0904,13.0904,702300.0
2007-02-28 12:00:00,15.16,15.16,15.09,15.1,367600.0,13.1424,13.1424,13.0817,13.0904,367600.0
2007-02-28 12:30:00,15.1,15.15,15.08,15.11,593600.0,13.0904,13.1337,13.0731,13.0991,593600.0
2007-02-28 13:00:00,15.11,15.13,15.1,15.12,192600.0,13.0991,13.1164,13.0904,13.1077,192600.0
2007-02-28 13:30:00,15.13,15.13,15.07,15.07,513900.0,13.1164,13.1164,13.0644,13.0644,513900.0
2007-02-28 14:00:00,15.08,15.13,15.06,15.08,604300.0,13.0731,13.1164,13.0557,13.0731,604300.0
2007-02-28 14:30:00,15.09,15.11,15.06,15.11,556500.0,13.0817,13.0991,13.0557,13.0991,556500.0
2007-02-28 15:00:00,15.1,15.16,15.07,15.16,883500.0,13.0904,13.1424,13.0644,13.1424,883500.0
2007-02-28 15:30:00,15.15,15.16,15.11,15.15,916900.0,13.1337,13.1424,13.0991,13.1337,916900.0
2007-03-01 09:30:00,15.05,15.05,14.94,15.01,1488700.0,13.0471,13.0471,12.9517,13.0124,1488700.0
2007-03-01 10:00:00,15.02,15.09,14.95,15.07,961500.0,13.021,13.0817,12.9604,13.0644,961500.0
2007-03-01 10:30:00,15.07,15.14,15.02,15.05,586200.0,13.0644,13.1251,13.021,13.0471,586200.0
2007-03-01 11:00:00,15.05,15.18,15.04,15.1,1191200.0,13.0471,13.1598,13.0384,13.0904,1191200.0
2007-03-01 11:30:00,15.12,15.18,15.1,15.17,739500.0,13.1077,13.1598,13.0904,13.1511,739500.0
2007-03-01 12:00:00,15.17,15.21,15.11,15.17,706200.0,13.1511,13.1858,13.0991,13.1511,706200.0
2007-03-01 12:30:00,15.17,15.22,15.16,15.22,343500.0,13.1511,13.1944,13.1424,13.1944,343500.0
2007-03-01 13:00:00,15.22,15.23,15.19,15.2,318500.0,13.1944,13.2031,13.1684,13.1771,318500.0
2007-03-01 13:30:00,15.19,15.21,15.13,15.2,553000.0,13.1684,13.1858,13.1164,13.1771,553000.0
2007-03-01 14:00:00,15.2,15.25,15.19,15.22,347900.0,13.1771,13.2204,13.1684,13.1944,347900.0
2007-03-01 14:30:00,15.22,15.32,15.21,15.32,1039500.0,13.1944,13.2811,13.1858,13.2811,1039500.0
2007-03-01 15:00:00,15.32,15.34,15.27,15.31,1247300.0,13.2811,13.2985,13.2378,13.2725,1247300.0
2007-03-01 15:30:00,15.31,15.37,15.3,15.34,1918900.0,13.2725,13.3245,13.2638,13.2985,1918900.0
2007-03-02 09:30:00,15.5,15.59,15.41,15.48,926900.0,13.4372,13.5152,13.3591,13.4198,926900.0
2007-03-02 10:00:00,15.48,15.55,15.43,15.49,971300.0,13.4198,13.4805,13.3765,13.4285,971300.0
2007-03-02 10:30:00,15.49,15.54,15.45,15.49,741700.0,13.4285,13.4718,13.3938,13.4285,741700.0
2007-03-02 11:00:00,15.49,15.52,15.48,15.52,429700.0,13.4285,13.4545,13.4198,13.4545,429700.0
2007-03-02 11:30:00,15.52,15.52,15.47,15.47,436300.0,13.4545,13.4545,13.4112,13.4112,436300.0
2007-03-02 12:00:00,15.47,15.5,15.35,15.35,525100.0,13.4112,13.4372,13.3071,13.3071,525100.0
2007-03-02 12:30:00,15.35,15.38,15.31,15.34,408200.0,13.3071,13.3331,13.2725,13.2985,408200.0
2007-03-02 13:00:00,15.34,15.36,15.26,15.27,422500.0,13.2985,13.3158,13.2291,13.2378,422500.0
2007-03-02 13:30:00,15.27,15.36,15.25,15.29,730500.0,13.2378,13.3158,13.2204,13.2551,730500.0
2007-03-02 14:00:00,15.28,15.29,15.18,15.26,374800.0,13.2464,13.2551,13.1598,13.2291,374800.0
2007-03-02 14:30:00,15.26,15.3,15.23,15.24,324200.0,13.2291,13.2638,13.2031,13.2118,324200.0
2007-03-02 15:00:00,15.24,15.28,15.24,15.26,270900.0,13.2118,13.2464,13.2118,13.2291,270900.0
2007-03-02 15:30:00,15.26,15.26,15.15,15.17,856400.0,13.2291,13.2291,13.1337,13.1511,856400.0
2007-03-05 09:30:00,15.03,15.17,15.03,15.17,959800.0,13.0297,13.1511,13.0297,13.1511,959800.0
2007-03-05 10:00:00,15.17,15.28,15.08,15.11,638600.0,13.1511,13.2464,13.0731,13.0991,638600.0
2007-03-05 10:30:00,15.11,15.11,15.06,15.11,668300.0,13.0991,13.0991,13.0557,13.0991,668300.0
2007-03-05 11:00:00,15.11,15.17,15.1,15.12,268700.0,13.0991,13.1511,13.0904,13.1077,268700.0
2007-03-05 11:30:00,15.12,15.15,15.08,15.13,395000.0,13.1077,13.1337,13.0731,13.1164,395000.0
2007-03-05 12:00:00,15.13,15.15,15.12,15.14,352300.0,13.1164,13.1337,13.1077,13.1251,352300.0
2007-03-05 12:30:00,15.14,15.15,15.13,15.13,214700.0,13.1251,13.1337,13.1164,13.1164,214700.0
2007-03-05 13:00:00,15.13,15.14,15.1,15.11,185900.0,13.1164,13.1251,13.0904,13.0991,185900.0
2007-03-05 13:30:00,15.1,15.13,15.1,15.11,434300.0,13.0904,13.1164,13.0904,13.0991,434300.0
2007-03-05 14:00:00,15.11,15.12,15.1,15.11,504300.0,13.0991,13.1077,13.0904,13.0991,504300.0
2007-03-05 14:30:00,15.1,15.11,15.1,15.1,309100.0,13.0904,13.0991,13.0904,13.0904,309100.0
2007-03-05 15:00:00,15.1,15.11,15.09,15.09,539900.0,13.0904,13.0991,13.0817,13.0817,539900.0
2007-03-05 15:30:00,15.09,15.12,15.09,15.09,1197300.0,13.0817,13.1077,13.0817,13.0817,1197300.0
2007-03-06 09:30:00,15.16,15.21,15.1,15.14,863800.0,13.1424,13.1858,13.0904,13.1251,863800.0
2007-03-06 10:00:00,15.13,15.13,15.06,15.09,617800.0,13.1164,13.1164,13.0557,13.0817,617800.0
2007-03-06 10:30:00,15.09,15.09,14.92,14.97,1498800.0,13.0817,13.0817,12.9344,12.9777,1498800.0
2007-03-06 11:00:00,14.97,15.01,14.93,15.0,1409100.0,12.9777,13.0124,12.943,13.0037,1409100.0
2007-03-06 11:30:00,15.0,15.0,14.96,14.97,764900.0,13.0037,13.0037,12.969,12.9777,764900.0
2007-03-06 12:00:00,14.96,14.99,14.96,14.99,699700.0,12.969,12.995,12.969,12.995,699700.0
2007-03-06 12:30:00,14.99,15.01,14.98,14.99,1115100.0,12.995,13.0124,12.9864,12.995,1115100.0
2007-03-06 13:00:00,15.0,15.0,14.98,15.0,744900.0,13.0037,13.0037,12.9864,13.0037,744900.0
2007-03-06 13:30:00,14.99,15.02,14.99,15.01,830900.0,12.995,13.021,12.995,13.0124,830900.0
2007-03-06 14:00:00,15.01,15.09,14.99,15.07,821500.0,13.0124,13.0817,12.995,13.0644,821500.0
2007-03-06 14:30:00,15.07,15.09,15.05,15.08,316700.0,13.0644,13.0817,13.0471,13.0731,316700.0
2007-03-06 15:00:00,15.07,15.1,15.07,15.1,354500.0,13.0644,13.0904,13.0644,13.0904,354500.0
2007-03-06 15:30:00,15.1,15.1,15.03,15.04,1561400.0,13.0904,13.0904,13.0297,13.0384,1561400.0
2007-03-07 09:30:00,15.11,15.11,14.97,15.04,783300.0,13.0991,13.0991,12.9777,13.0384,783300.0
2007-03-07 10:00:00,15.04,15.08,15.02,15.07,1116500.0,13.0384,13.0731,13.021,13.0644,1116500.0
2007-03-07 10:30:00,15.08,15.12,15.05,15.11,659100.0,13.0731,13.1077,13.0471,13.0991,659100.0
2007-03-07 11:00:00,15.1,15.11,15.04,15.05,355300.0,13.0904,13.0991,13.0384,13.0471,355300.0
2007-03-07 11:30:00,15.05,15.05,15.03,15.05,190700.0,13.0471,13.0471,13.0297,13.0471,190700.0
2007-03-07 12:00:00,15.05,15.05,15.04,15.05,158100.0,13.0471,13.0471,13.0384,13.0471,158100.0
2007-03-07 12:30:00,15.05,15.05,15.03,15.03,144600.0,13.0471,13.0471,13.0297,13.0297,144600.0
2007-03-07 13:00:00,15.03,15.03,15.0,15.0,514200.0,13.0297,13.0297,13.0037,13.0037,514200.0
2007-03-07 13:30:00,15.0,15.03,15.0,15.02,438500.0,13.0037,13.0297,13.0037,13.021,438500.0
2007-03-07 14:00:00,15.01,15.02,15.0,15.01,707200.0,13.0124,13.021,13.0037,13.0124,707200.0
2007-03-07 14:30:00,15.0,15.1,15.0,15.01,644000.0,13.0037,13.0904,13.0037,13.0124,644000.0
2007-03-07 15:00:00,15.0,15.03,14.95,14.96,601500.0,13.0037,13.0297,12.9604,12.969,601500.0
2007-03-07 15:30:00,14.97,15.03,14.95,14.95,1196900.0,12.9777,13.0297,12.9604,12.9604,1196900.0
2007-03-08 09:30:00,15.02,15.12,15.0,15.08,551400.0,13.021,13.1077,13.0037,13.0731,551400.0
2007-03-08 10:00:00,15.09,15.09,15.03,15.07,653400.0,13.0817,13.0817,13.0297,13.0644,653400.0
2007-03-08 10:30:00,15.08,15.1,15.05,15.09,468900.0,13.0731,13.0904,13.0471,13.0817,468900.0
2007-03-08 11:00:00,15.1,15.14,15.09,15.1,548300.0,13.0904,13.1251,13.0817,13.0904,548300.0
2007-03-08 11:30:00,15.1,15.15,15.09,15.14,407700.0,13.0904,13.1337,13.0817,13.1251,407700.0
2007-03-08 12:00:00,15.14,15.19,15.13,15.19,773500.0,13.1251,13.1684,13.1164,13.1684,773500.0
2007-03-08 12:30:00,15.19,15.2,15.14,15.16,387800.0,13.1684,13.1771,13.1251,13.1424,387800.0
2007-03-08 13:00:00,15.17,15.18,15.13,15.18,568100.0,13.1511,13.1598,13.1164,13.1598,568100.0
2007-03-08 13:30:00,15.18,15.19,15.17,15.18,266100.0,13.1598,13.1684,13.1511,13.1598,266100.0
2007-03-08 14:00:00,15.18,15.19,15.14,15.14,412200.0,13.1598,13.1684,13.1251,13.1251,412200.0
2007-03-08 14:30:00,15.14,15.15,15.1,15.15,752600.0,13.1251,13.1337,13.0904,13.1337,752600.0
2007-03-08 15:00:00,15.15,15.15,15.12,15.14,315500.0,13.1337,13.1337,13.1077,13.1251,315500.0
2007-03-08 15:30:00,15.15,15.15,15.11,15.15,815300.0,13.1337,13.1337,13.0991,13.1337,815300.0
2007-03-09 09:30:00,15.17,15.24,15.15,15.18,656500.0,13.1511,13.2118,13.1337,13.1598,656500.0
2007-03-09 10:00:00,15.18,15.2,15.11,15.17,399200.0,13.1598,13.1771,13.0991,13.1511,399200.0
2007-03-09 10:30:00,15.16,15.21,15.16,15.19,285700.0,13.1424,13.1858,13.1424,13.1684,285700.0
2007-03-09 11:00:00,15.19,15.19,15.09,15.12,287200.0,13.1684,13.1684,13.0817,13.1077,287200.0
2007-03-09 11:30:00,15.11,15.15,15.09,15.12,457300.0,13.0991,13.1337,13.0817,13.1077,457300.0
2007-03-09 12:00:00,15.12,15.14,15.11,15.13,166800.0,13.1077,13.1251,13.0991,13.1164,166800.0
2007-03-09 12:30:00,15.13,15.13,15.09,15.1,331000.0,13.1164,13.1164,13.0817,13.0904,331000.0
2007-03-09 13:00:00,15.09,15.1,15.08,15.09,604100.0,13.0817,13.0904,13.0731,13.0817,604100.0
2007-03-09 13:30:00,15.1,15.1,15.07,15.07,184700.0,13.0904,13.0904,13.0644,13.0644,184700.0
2007-03-09 14:00:00,15.07,15.1,15.05,15.08,270800.0,13.0644,13.0904,13.0471,13.0731,270800.0
2007-03-09 14:30:00,15.08,15.08,15.05,15.07,245600.0,13.0731,13.0731,13.0471,13.0644,245600.0
2007-03-09 15:00:00,15.07,15.07,15.06,15.07,218500.0,13.0644,13.0644,13.0557,13.0644,218500.0
2007-03-09 15:30:00,15.06,15.09,15.06,15.09,789900.0,13.0557,13.0817,13.0557,13.0817,789900.0
2007-03-12 09:30:00,15.05,15.15,15.05,15.07,346100.0,13.0471,13.1337,13.0471,13.0644,346100.0
2007-03-12 10:00:00,15.07,15.1,15.03,15.08,357400.0,13.0644,13.0904,13.0297,13.0731,357400.0
2007-03-12 10:30:00,15.04,15.07,15.02,15.05,245000.0,13.0384,13.0644,13.021,13.0471,245000.0
2007-03-12 11:00:00,15.05,15.1,15.04,15.05,227100.0,13.0471,13.0904,13.0384,13.0471,227100.0
2007-03-12 11:30:00,15.06,15.06,15.02,15.05,164200.0,13.0557,13.0557,13.021,13.0471,164200.0
2007-03-12 12:00:00,15.06,15.08,15.05,15.06,128800.0,13.0557,13.0731,13.0471,13.0557,128800.0
2007-03-12 12:30:00,15.06,15.07,15.05,15.07,177000.0,13.0557,13.0644,13.0471,13.0644,177000.0
2007-03-12 13:00:00,15.07,15.07,15.06,15.06,64300.0,13.0644,13.0644,13.0557,13.0557,64300.0
2007-03-12 13:30:00,15.06,15.07,15.03,15.05,165900.0,13.0557,13.0644,13.0297,13.0471,165900.0
2007-03-12 14:00:00,15.05,15.06,15.03,15.04,314700.0,13.0471,13.0557,13.0297,13.0384,314700.0
2007-03-12 14:30:00,15.03,15.07,15.03,15.07,316100.0,13.0297,13.0644,13.0297,13.0644,316100.0
2007-03-12 15:00:00,15.07,15.07,15.04,15.05,134100.0,13.0644,13.0644,13.0384,13.0471,134100.0
2007-03-12 15:30:00,15.05,15.08,15.04,15.06,746900.0,13.0471,13.0731,13.0384,13.0557,746900.0
2007-03-13 09:30:00,15.05,15.05,15.0,15.0,388700.0,13.0471,13.0471,13.0037,13.0037,388700.0
2007-03-13 10:00:00,15.0,15.03,14.95,14.96,629100.0,13.0037,13.0297,12.9604,12.969,629100.0
2007-03-13 10:30:00,14.96,14.97,14.93,14.96,527000.0,12.969,12.9777,12.943,12.969,527000.0
2007-03-13 11:00:00,14.96,14.98,14.95,14.96,582000.0,12.969,12.9864,12.9604,12.969,582000.0
2007-03-13 11:30:00,14.96,14.96,14.94,14.96,637100.0,12.969,12.969,12.9517,12.969,637100.0
2007-03-13 12:00:00,14.96,14.97,14.95,14.95,860000.0,12.969,12.9777,12.9604,12.9604,860000.0
2007-03-13 12:30:00,14.95,14.95,14.93,14.94,484600.0,12.9604,12.9604,12.943,12.9517,484600.0
2007-03-13 13:00:00,14.94,14.97,14.93,14.93,276600.0,12.9517,12.9777,12.943,12.943,276600.0
2007-03-13 13:30:00,14.93,14.94,14.84,14.86,1176800.0,12.943,12.9517,12.865,12.8823,1176800.0
2007-03-13 14:00:00,14.86,14.87,14.84,14.86,576600.0,12.8823,12.891,12.865,12.8823,576600.0
2007-03-13 14:30:00,14.86,14.86,14.8,14.81,1079500.0,12.8823,12.8823,12.8303,12.839,1079500.0
2007-03-13 15:00:00,14.8,14.85,14.79,14.8,1112900.0,12.8303,12.8737,12.8217,12.8303,1112900.0
2007-03-13 15:30:00,14.8,14.9,14.77,14.78,1007300.0,12.8303,12.917,12.8043,12.813,1007300.0
2007-03-14 09:30:00,14.92,14.95,14.82,14.83,1321400.0,12.9344,12.9604,12.8477,12.8563,1321400.0
2007-03-14 10:00:00,14.83,14.85,14.78,14.79,673200.0,12.8563,12.8737,12.813,12.8217,673200.0
2007-03-14 10:30:00,14.79,14.81,14.76,14.77,733800.0,12.8217,12.839,12.7957,12.8043,733800.0
2007-03-14 11:00:00,14.76,14.79,14.76,14.77,497600.0,12.7957,12.8217,12.7957,12.8043,497600.0
2007-03-14 11:30:00,14.77,14.77,14.75,14.76,644600.0,12.8043,12.8043,12.787,12.7957,644600.0
2007-03-14 12:00:00,14.76,14.76,14.67,14.67,824700.0,12.7957,12.7957,12.7176,12.7176,824700.0
2007-03-14 12:30:00,14.67,14.69,14.56,14.62,1541900.0,12.7176,12.735,12.6223,12.6743,1541900.0
2007-03-14 13:00:00,14.61,14.71,14.6,14.69,1151900.0,12.6656,12.7523,12.6569,12.735,1151900.0
2007-03-14 13:30:00,14.69,14.71,14.64,14.65,970600.0,12.735,12.7523,12.6916,12.7003,970600.0
2007-03-14 14:00:00,14.65,14.74,14.63,14.72,951200.0,12.7003,12.7783,12.683,12.761,951200.0
2007-03-14 14:30:00,14.73,14.76,14.72,14.76,1326500.0,12.7696,12.7957,12.761,12.7957,1326500.0
2007-03-14 15:00:00,14.76,14.9,14.76,14.87,774800.0,12.7957,12.917,12.7957,12.891,774800.0
2007-03-14 15:30:00,14.87,14.9,14.79,14.87,1324700.0,12.891,12.917,12.8217,12.891,1324700.0
2007-03-15 09:30:00,14.88,14.94,14.82,14.88,544700.0,12.8997,12.9517,12.8477,12.8997,544700.0
2007-03-15 10:00:00,14.88,14.94,14.88,14.89,337200.0,12.8997,12.9517,12.8997,12.9083,337200.0
2007-03-15 10:30:00,14.9,14.93,14.88,14.9,249600.0,12.917,12.943,12.8997,12.917,249600.0
2007-03-15 11:00:00,14.89,14.9,14.87,14.88,183800.0,12.9083,12.917,12.891,12.8997,183800.0
2007-03-15 11:30:00,14.87,14.89,14.87,14.87,189000.0,12.891,12.9083,12.891,12.891,189000.0
2007-03-15 12:00:00,14.88,14.89,14.87,14.87,147000.0,12.8997,12.9083,12.891,12.891,147000.0
2007-03-15 12:30:00,14.87,14.89,14.87,14.88,182300.0,12.891,12.9083,12.891,12.8997,182300.0
2007-03-15 13:00:00,14.89,14.89,14.86,14.87,254100.0,12.9083,12.9083,12.8823,12.891,254100.0
2007-03-15 13:30:00,14.86,14.87,14.84,14.85,233600.0,12.8823,12.891,12.865,12.8737,233600.0
2007-03-15 14:00:00,14.85,14.86,14.83,14.83,157100.0,12.8737,12.8823,12.8563,12.8563,157100.0
2007-03-15 14:30:00,14.83,14.89,14.83,14.88,301000.0,12.8563,12.9083,12.8563,12.8997,301000.0
2007-03-15 15:00:00,14.87,14.9,14.85,14.87,339200.0,12.891,12.917,12.8737,12.891,339200.0
2007-03-15 15:30:00,14.87,14.91,14.87,14.89,631800.0,12.891,12.9257,12.891,12.9083,631800.0
2007-03-16 09:30:00,15.05,15.15,14.98,15.14,2445700.0,13.0471,13.1337,12.9864,13.1251,2445700.0
2007-03-16 10:00:00,15.13,15.15,15.11,15.11,438400.0,13.1164,13.1337,13.0991,13.0991,438400.0
2007-03-16 10:30:00,15.12,15.12,15.08,15.1,510600.0,13.1077,13.1077,13.0731,13.0904,510600.0
2007-03-16 11:00:00,15.09,15.1,15.05,15.09,407800.0,13.0817,13.0904,13.0471,13.0817,407800.0
2007-03-16 11:30:00,15.09,15.1,15.05,15.05,179400.0,13.0817,13.0904,13.0471,13.0471,179400.0
2007-03-16 12:00:00,15.05,15.06,14.99,15.02,465400.0,13.0471,13.0557,12.995,13.021,465400.0
2007-03-16 12:30:00,15.01,15.02,15.0,15.0,98700.0,13.0124,13.021,13.0037,13.0037,98700.0
2007-03-16 13:00:00,15.0,15.01,14.98,15.01,391700.0,13.0037,13.0124,12.9864,13.0124,391700.0
2007-03-16 13:30:00,15.01,15.01,14.99,15.0,179100.0,13.0124,13.0124,12.995,13.0037,179100.0
2007-03-16 14:00:00,15.0,15.0,14.93,14.95,422500.0,13.0037,13.0037,12.943,12.9604,422500.0
2007-03-16 14:30:00,14.95,15.01,14.93,14.95,510300.0,12.9604,13.0124,12.943,12.9604,510300.0
2007-03-16 15:00:00,14.96,14.99,14.95,14.98,424800.0,12.969,12.995,12.9604,12.9864,424800.0
2007-03-16 15:30:00,14.98,15.02,14.97,14.99,758400.0,12.9864,13.021,12.9777,12.995,758400.0
2007-03-19 09:30:00,15.05,15.05,14.95,14.98,465600.0,13.0471,13.0471,12.9604,12.9864,465600.0
2007-03-19 10:00:00,14.97,15.0,14.97,14.98,203900.0,12.9777,13.0037,12.9777,12.9864,203900.0
2007-03-19 10:30:00,14.99,15.05,14.98,15.0,688800.0,12.995,13.0471,12.9864,13.0037,688800.0
2007-03-19 11:00:00,15.0,15.03,14.98,15.01,338200.0,13.0037,13.0297,12.9864,13.0124,338200.0
2007-03-19 11:30:00,15.02,15.02,15.0,15.01,871700.0,13.021,13.021,13.0037,13.0124,871700.0
2007-03-19 12:00:00,15.02,15.05,15.01,15.02,274500.0,13.021,13.0471,13.0124,13.021,274500.0
2007-03-19 12:30:00,15.02,15.03,15.01,15.01,95000.0,13.021,13.0297,13.0124,13.0124,95000.0
2007-03-19 13:00:00,15.01,15.01,14.99,14.99,246900.0,13.0124,13.0124,12.995,12.995,246900.0
2007-03-19 13:30:00,14.99,15.0,14.99,14.99,68200.0,12.995,13.0037,12.995,12.995,68200.0
2007-03-19 14:00:00,14.99,15.0,14.99,14.99,132700.0,12.995,13.0037,12.995,12.995,132700.0
2007-03-19 14:30:00,14.99,15.0,14.99,15.0,125500.0,12.995,13.0037,12.995,13.0037,125500.0
2007-03-19 15:00:00,15.0,15.0,14.99,14.99,100600.0,13.0037,13.0037,12.995,12.995,100600.0
2007-03-19 15:30:00,14.99,15.0,14.98,14.99,570400.0,12.995,13.0037,12.9864,12.995,570400.0
2007-03-20 09:30:00,14.96,15.04,14.95,15.03,1025800.0,12.969,13.0384,12.9604,13.0297,1025800.0
2007-03-20 10:00:00,15.02,15.16,15.02,15.15,773000.0,13.021,13.1424,13.021,13.1337,773000.0
2007-03-20 10:30:00,15.15,15.16,15.1,15.1,407100.0,13.1337,13.1424,13.0904,13.0904,407100.0
2007-03-20 11:00:00,15.11,15.13,15.1,15.13,243600.0,13.0991,13.1164,13.0904,13.1164,243600.0
2007-03-20 11:30:00,15.13,15.14,15.1,15.11,242300.0,13.1164,13.1251,13.0904,13.0991,242300.0
2007-03-20 12:00:00,15.11,15.12,15.08,15.09,146500.0,13.0991,13.1077,13.0731,13.0817,146500.0
2007-03-20 12:30:00,15.09,15.13,15.09,15.09,201000.0,13.0817,13.1164,13.0817,13.0817,201000.0
2007-03-20 13:00:00,15.09,15.1,15.09,15.1,66000.0,13.0817,13.0904,13.0817,13.0904,66000.0
2007-03-20 13:30:00,15.1,15.1,15.05,15.06,301000.0,13.0904,13.0904,13.0471,13.0557,301000.0
2007-03-20 14:00:00,15.07,15.07,15.05,15.07,161900.0,13.0644,13.0644,13.0471,13.0644,161900.0
2007-03-20 14:30:00,15.07,15.08,15.06,15.08,235800.0,13.0644,13.0731,13.0557,13.0731,235800.0
2007-03-20 15:00:00,15.08,15.12,15.07,15.11,406900.0,13.0731,13.1077,13.0644,13.0991,406900.0
2007-03-20 15:30:00,15.11,15.14,15.09,15.13,877200.0,13.0991,13.1251,13.0817,13.1164,877200.0
2007-03-21 09:30:00,15.12,15.15,15.11,15.14,298700.0,13.1077,13.1337,13.0991,13.1251,298700.0
2007-03-21 10:00:00,15.14,15.14,15.08,15.09,215200.0,13.1251,13.1251,13.0731,13.0817,215200.0
2007-03-21 10:30:00,15.09,15.09,15.05,15.06,254800.0,13.0817,13.0817,13.0471,13.0557,254800.0
2007-03-21 11:00:00,15.07,15.07,15.05,15.06,237000.0,13.0644,13.0644,13.0471,13.0557,237000.0
2007-03-21 11:30:00,15.05,15.06,15.05,15.05,98800.0,13.0471,13.0557,13.0471,13.0471,98800.0
2007-03-21 12:00:00,15.05,15.06,15.05,15.06,80500.0,13.0471,13.0557,13.0471,13.0557,80500.0
2007-03-21 12:30:00,15.06,15.06,15.02,15.04,383200.0,13.0557,13.0557,13.021,13.0384,383200.0
2007-03-21 13:00:00,15.04,15.06,15.04,15.05,207300.0,13.0384,13.0557,13.0384,13.0471,207300.0
2007-03-21 13:30:00,15.04,15.05,15.03,15.03,87600.0,13.0384,13.0471,13.0297,13.0297,87600.0
2007-03-21 14:00:00,15.04,15.14,15.02,15.14,409100.0,13.0384,13.1251,13.021,13.1251,409100.0
2007-03-21 14:30:00,15.14,15.2,15.11,15.2,544100.0,13.1251,13.1771,13.0991,13.1771,544100.0
2007-03-21 15:00:00,15.2,15.24,15.18,15.21,436900.0,13.1771,13.2118,13.1598,13.1858,436900.0
2007-03-21 15:30:00,15.21,15.27,15.2,15.26,1023200.0,13.1858,13.2378,13.1771,13.2291,1023200.0
2007-03-22 09:30:00,15.09,15.26,15.07,15.08,571500.0,13.0817,13.2291,13.0644,13.0731,571500.0
2007-03-22 10:00:00,15.08,15.1,15.02,15.08,572100.0,13.0731,13.0904,13.021,13.0731,572100.0
2007-03-22 10:30:00,15.07,15.12,15.07,15.11,393200.0,13.0644,13.1077,13.0644,13.0991,393200.0
2007-03-22 11:00:00,15.11,15.13,15.1,15.12,142800.0,13.0991,13.1164,13.0904,13.1077,142800.0
2007-03-22 11:30:00,15.12,15.16,15.11,15.16,569700.0,13.1077,13.1424,13.0991,13.1424,569700.0
2007-03-22 12:00:00,15.16,15.16,15.12,15.12,146600.0,13.1424,13.1424,13.1077,13.1077,146600.0
2007-03-22 12:30:00,15.13,15.13,15.11,15.12,78500.0,13.1164,13.1164,13.0991,13.1077,78500.0
2007-03-22 13:00:00,15.11,15.12,15.03,15.03,365100.0,13.0991,13.1077,13.0297,13.0297,365100.0
2007-03-22 13:30:00,15.03,15.04,14.99,15.0,452700.0,13.0297,13.0384,12.995,13.0037,452700.0
2007-03-22 14:00:00,14.99,15.08,14.95,14.96,542900.0,12.995,13.0731,12.9604,12.969,542900.0
2007-03-22 14:30:00,14.95,15.03,14.95,15.01,557700.0,12.9604,13.0297,12.9604,13.0124,557700.0
2007-03-22 15:00:00,15.02,15.02,14.96,14.96,358900.0,13.021,13.021,12.969,12.969,358900.0
2007-03-22 15:30:00,14.96,14.98,14.95,14.98,793900.0,12.969,12.9864,12.9604,12.9864,793900.0
2007-03-23 09:30:00,14.96,15.02,14.96,14.99,956300.0,12.969,13.021,12.969,12.995,956300.0
2007-03-23 10:00:00,14.99,15.04,14.98,14.99,384200.0,12.995,13.0384,12.9864,12.995,384200.0
2007-03-23 10:30:00,15.0,15.01,14.98,15.0,349500.0,13.0037,13.0124,12.9864,13.0037,349500.0
2007-03-23 11:00:00,15.0,15.0,14.99,14.99,482000.0,13.0037,13.0037,12.995,12.995,482000.0
2007-03-23 11:30:00,15.0,15.02,14.99,15.01,1490500.0,13.0037,13.021,12.995,13.0124,1490500.0
2007-03-23 12:00:00,15.01,15.07,15.01,15.07,768300.0,13.0124,13.0644,13.0124,13.0644,768300.0
2007-03-23 12:30:00,15.07,15.1,15.06,15.09,358000.0,13.0644,13.0904,13.0557,13.0817,358000.0
2007-03-23 13:00:00,15.09,15.09,15.04,15.06,259600.0,13.0817,13.0817,13.0384,13.0557,259600.0
2007-03-23 13:30:00,15.07,15.07,15.04,15.05,129900.0,13.0644,13.0644,13.0384,13.0471,129900.0
2007-03-23 14:00:00,15.04,15.05,14.99,15.01,263300.0,13.0384,13.0471,12.995,13.0124,263300.0
2007-03-23 14:30:00,15.0,15.02,15.0,15.02,141600.0,13.0037,13.021,13.0037,13.021,141600.0
2007-03-23 15:00:00,15.02,15.02,14.99,15.01,213100.0,13.021,13.021,12.995,13.0124,213100.0
2007-03-23 15:30:00,15.0,15.01,14.97,15.0,538600.0,13.0037,13.0124,12.9777,13.0037,538600.0
2007-03-26 09:30:00,14.96,15.01,14.9,14.91,668600.0,12.969,13.0124,12.917,12.9257,668600.0
2007-03-26 10:00:00,14.91,14.91,14.83,14.85,1037000.0,12.9257,12.9257,12.8563,12.8737,1037000.0
2007-03-26 10:30:00,14.86,14.88,14.84,14.87,349600.0,12.8823,12.8997,12.865,12.891,349600.0
2007-03-26 11:00:00,14.86,14.88,14.86,14.87,311100.0,12.8823,12.8997,12.8823,12.891,311100.0
2007-03-26 11:30:00,14.88,14.92,14.87,14.91,459200.0,12.8997,12.9344,12.891,12.9257,459200.0
2007-03-26 12:00:00,14.92,14.93,14.89,14.89,259800.0,12.9344,12.943,12.9083,12.9083,259800.0
2007-03-26 12:30:00,14.89,14.9,14.89,14.9,117000.0,12.9083,12.917,12.9083,12.917,117000.0
2007-03-26 13:00:00,14.89,14.9,14.88,14.89,185600.0,12.9083,12.917,12.8997,12.9083,185600.0
2007-03-26 13:30:00,14.89,14.89,14.88,14.89,131800.0,12.9083,12.9083,12.8997,12.9083,131800.0
2007-03-26 14:00:00,14.89,14.9,14.88,14.89,392100.0,12.9083,12.917,12.8997,12.9083,392100.0
2007-03-26 14:30:00,14.89,14.89,14.88,14.89,119500.0,12.9083,12.9083,12.8997,12.9083,119500.0
2007-03-26 15:00:00,14.88,14.89,14.88,14.89,301600.0,12.8997,12.9083,12.8997,12.9083,301600.0
2007-03-26 15:30:00,14.88,14.89,14.88,14.88,700200.0,12.8997,12.9083,12.8997,12.8997,700200.0
2007-03-27 09:30:00,14.85,14.95,14.82,14.83,428000.0,12.8737,12.9604,12.8477,12.8563,428000.0
2007-03-27 10:00:00,14.82,14.85,14.81,14.85,554000.0,12.8477,12.8737,12.839,12.8737,554000.0
2007-03-27 10:30:00,14.84,14.85,14.83,14.84,323300.0,12.865,12.8737,12.8563,12.865,323300.0
2007-03-27 11:00:00,14.83,14.84,14.82,14.83,306200.0,12.8563,12.865,12.8477,12.8563,306200.0
2007-03-27 11:30:00,14.83,14.86,14.82,14.86,324500.0,12.8563,12.8823,12.8477,12.8823,324500.0
2007-03-27 12:00:00,14.85,14.9,14.85,14.88,658700.0,12.8737,12.917,12.8737,12.8997,658700.0
2007-03-27 12:30:00,14.88,14.88,14.86,14.86,213300.0,12.8997,12.8997,12.8823,12.8823,213300.0
2007-03-27 13:00:00,14.87,14.89,14.86,14.87,340700.0,12.891,12.9083,12.8823,12.891,340700.0
2007-03-27 13:30:00,14.87,14.87,14.86,14.86,218700.0,12.891,12.891,12.8823,12.8823,218700.0
2007-03-27 14:00:00,14.86,14.88,14.85,14.87,428000.0,12.8823,12.8997,12.8737,12.891,428000.0
2007-03-27 14:30:00,14.87,14.89,14.85,14.86,483500.0,12.891,12.9083,12.8737,12.8823,483500.0
2007-03-27 15:00:00,14.86,14.9,14.85,14.85,470900.0,12.8823,12.917,12.8737,12.8737,470900.0
2007-03-27 15:30:00,14.86,14.87,14.85,14.86,414800.0,12.8823,12.891,12.8737,12.8823,414800.0
2007-03-28 09:30:00,14.85,14.85,14.76,14.8,1075300.0,12.8737,12.8737,12.7957,12.8303,1075300.0
2007-03-28 10:00:00,14.79,14.8,14.75,14.77,480800.0,12.8217,12.8303,12.787,12.8043,480800.0
2007-03-28 10:30:00,14.77,14.78,14.72,14.74,820400.0,12.8043,12.813,12.761,12.7783,820400.0
2007-03-28 11:00:00,14.73,14.76,14.7,14.71,616300.0,12.7696,12.7957,12.7436,12.7523,616300.0
2007-03-28 11:30:00,14.7,14.71,14.66,14.69,762300.0,12.7436,12.7523,12.709,12.735,762300.0
2007-03-28 12:00:00,14.68,14.79,14.68,14.78,1256100.0,12.7263,12.8217,12.7263,12.813,1256100.0
2007-03-28 12:30:00,14.78,14.84,14.78,14.82,538100.0,12.813,12.865,12.813,12.8477,538100.0
2007-03-28 13:00:00,14.81,14.82,14.78,14.79,367800.0,12.839,12.8477,12.813,12.8217,367800.0
2007-03-28 13:30:00,14.8,14.8,14.73,14.75,1564400.0,12.8303,12.8303,12.7696,12.787,1564400.0
2007-03-28 14:00:00,14.75,14.76,14.7,14.7,473700.0,12.787,12.7957,12.7436,12.7436,473700.0
2007-03-28 14:30:00,14.71,14.72,14.68,14.7,512500.0,12.7523,12.761,12.7263,12.7436,512500.0
2007-03-28 15:00:00,14.7,14.7,14.69,14.69,397700.0,12.7436,12.7436,12.735,12.735,397700.0
2007-03-28 15:30:00,14.7,14.71,14.68,14.68,1189300.0,12.7436,12.7523,12.7263,12.7263,1189300.0
2007-03-29 09:30:00,14.74,14.74,14.68,14.69,458600.0,12.7783,12.7783,12.7263,12.735,458600.0
2007-03-29 10:00:00,14.68,14.7,14.68,14.69,173300.0,12.7263,12.7436,12.7263,12.735,173300.0
2007-03-29 10:30:00,14.7,14.7,14.67,14.67,164300.0,12.7436,12.7436,12.7176,12.7176,164300.0
2007-03-29 11:00:00,14.67,14.68,14.67,14.67,75400.0,12.7176,12.7263,12.7176,12.7176,75400.0
2007-03-29 11:30:00,14.68,14.69,14.63,14.63,399100.0,12.7263,12.735,12.683,12.683,399100.0
2007-03-29 12:00:00,14.64,14.65,14.62,14.64,302200.0,12.6916,12.7003,12.6743,12.6916,302200.0
2007-03-29 12:30:00,14.64,14.65,14.61,14.64,341400.0,12.6916,12.7003,12.6656,12.6916,341400.0
2007-03-29 13:00:00,14.64,14.65,14.62,14.63,370400.0,12.6916,12.7003,12.6743,12.683,370400.0
2007-03-29 13:30:00,14.63,14.63,14.56,14.57,483700.0,12.683,12.683,12.6223,12.6309,483700.0
2007-03-29 14:00:00,14.57,14.57,14.5,14.54,629400.0,12.6309,12.6309,12.5703,12.6049,629400.0
2007-03-29 14:30:00,14.54,14.61,14.5,14.61,822100.0,12.6049,12.6656,12.5703,12.6656,822100.0
2007-03-29 15:00:00,14.6,14.6,14.56,14.59,663200.0,12.6569,12.6569,12.6223,12.6483,663200.0
2007-03-29 15:30:00,14.59,14.65,14.58,14.62,768500.0,12.6483,12.7003,12.6396,12.6743,768500.0
2007-03-30 09:30:00,14.65,14.75,14.65,14.71,600600.0,12.7003,12.787,12.7003,12.7523,600600.0
2007-03-30 10:00:00,14.7,14.73,14.7,14.72,855700.0,12.7436,12.7696,12.7436,12.761,855700.0
2007-03-30 10:30:00,14.73,14.74,14.7,14.73,344300.0,12.7696,12.7783,12.7436,12.7696,344300.0
2007-03-30 11:00:00,14.73,14.73,14.7,14.7,437900.0,12.7696,12.7696,12.7436,12.7436,437900.0
2007-03-30 11:30:00,14.7,14.71,14.65,14.66,1091100.0,12.7436,12.7523,12.7003,12.709,1091100.0
2007-03-30 12:00:00,14.66,14.67,14.61,14.63,655600.0,12.709,12.7176,12.6656,12.683,655600.0
2007-03-30 12:30:00,14.62,14.66,14.62,14.64,914400.0,12.6743,12.709,12.6743,12.6916,914400.0
2007-03-30 13:00:00,14.63,14.64,14.62,14.64,272500.0,12.683,12.6916,12.6743,12.6916,272500.0
2007-03-30 13:30:00,14.64,14.69,14.63,14.67,662600.0,12.6916,12.735,12.683,12.7176,662600.0
2007-03-30 14:00:00,14.68,14.72,14.67,14.68,1033700.0,12.7263,12.761,12.7176,12.7263,1033700.0
2007-03-30 14:30:00,14.68,14.71,14.67,14.7,688400.0,12.7263,12.7523,12.7176,12.7436,688400.0
2007-03-30 15:00:00,14.7,14.71,14.69,14.7,639900.0,12.7436,12.7523,12.735,12.7436,639900.0
2007-03-30 15:30:00,14.7,14.73,14.67,14.7,3401200.0,12.7436,12.7696,12.7176,12.7436,3401200.0
2007-04-02 09:30:00,14.75,14.79,14.71,14.74,298300.0,12.787,12.8217,12.7523,12.7783,298300.0
2007-04-02 10:00:00,14.73,14.74,14.69,14.69,442500.0,12.7696,12.7783,12.735,12.735,442500.0
2007-04-02 10:30:00,14.69,14.71,14.69,14.71,334600.0,12.735,12.7523,12.735,12.7523,334600.0
2007-04-02 11:00:00,14.71,14.73,14.7,14.73,483600.0,12.7523,12.7696,12.7436,12.7696,483600.0
2007-04-02 11:30:00,14.73,14.74,14.72,14.73,316000.0,12.7696,12.7783,12.761,12.7696,316000.0
2007-04-02 12:00:00,14.73,14.73,14.7,14.72,250700.0,12.7696,12.7696,12.7436,12.761,250700.0
2007-04-02 12:30:00,14.72,14.75,14.71,14.72,374100.0,12.761,12.787,12.7523,12.761,374100.0
2007-04-02 13:00:00,14.73,14.73,14.72,14.72,77800.0,12.7696,12.7696,12.761,12.761,77800.0
2007-04-02 13:30:00,14.73,14.73,14.72,14.72,157700.0,12.7696,12.7696,12.761,12.761,157700.0
2007-04-02 14:00:00,14.72,14.73,14.69,14.7,450300.0,12.761,12.7696,12.735,12.7436,450300.0
2007-04-02 14:30:00,14.71,14.73,14.7,14.73,328200.0,12.7523,12.7696,12.7436,12.7696,328200.0
2007-04-02 15:00:00,14.73,14.73,14.72,14.73,128400.0,12.7696,12.7696,12.761,12.7696,128400.0
2007-04-02 15:30:00,14.72,14.76,14.7,14.75,1125000.0,12.761,12.7957,12.7436,12.787,1125000.0
2007-04-03 09:30:00,14.85,14.97,14.8,14.95,791200.0,12.8737,12.9777,12.8303,12.9604,791200.0
2007-04-03 10:00:00,14.95,14.98,14.93,14.94,872700.0,12.9604,12.9864,12.943,12.9517,872700.0
2007-04-03 10:30:00,14.94,14.98,14.93,14.97,466200.0,12.9517,12.9864,12.943,12.9777,466200.0
2007-04-03 11:00:00,14.97,14.98,14.95,14.98,410800.0,12.9777,12.9864,12.9604,12.9864,410800.0
2007-04-03 11:30:00,14.98,15.07,14.98,15.04,815200.0,12.9864,13.0644,12.9864,13.0384,815200.0
2007-04-03 12:00:00,15.05,15.05,15.0,15.03,355900.0,13.0471,13.0471,13.0037,13.0297,355900.0
2007-04-03 12:30:00,15.02,15.02,14.99,15.0,669700.0,13.021,13.021,12.995,13.0037,669700.0
2007-04-03 13:00:00,15.0,15.03,14.99,15.02,377000.0,13.0037,13.0297,12.995,13.021,377000.0
2007-04-03 13:30:00,15.03,15.05,15.02,15.04,273400.0,13.0297,13.0471,13.021,13.0384,273400.0
2007-04-03 14:00:00,15.05,15.05,15.01,15.02,236000.0,13.0471,13.0471,13.0124,13.021,236000.0
2007-04-03 14:30:00,15.02,15.05,15.01,15.02,375400.0,13.021,13.0471,13.0124,13.021,375400.0
2007-04-03 15:00:00,15.01,15.04,15.01,15.03,643700.0,13.0124,13.0384,13.0124,13.0297,643700.0
2007-04-03 15:30:00,15.04,15.08,15.03,15.07,1004700.0,13.0384,13.0731,13.0297,13.0644,1004700.0
2007-04-04 09:30:00,15.12,15.29,15.09,15.16,1270600.0,13.1077,13.2551,13.0817,13.1424,1270600.0
2007-04-04 10:00:00,15.15,15.18,15.1,15.17,523800.0,13.1337,13.1598,13.0904,13.1511,523800.0
2007-04-04 10:30:00,15.17,15.17,15.13,15.15,732500.0,13.1511,13.1511,13.1164,13.1337,732500.0
2007-04-04 11:00:00,15.15,15.17,15.14,15.15,350200.0,13.1337,13.1511,13.1251,13.1337,350200.0
2007-04-04 11:30:00,15.15,15.15,15.09,15.13,480600.0,13.1337,13.1337,13.0817,13.1164,480600.0
2007-04-04 12:00:00,15.13,15.16,15.13,15.14,322200.0,13.1164,13.1424,13.1164,13.1251,322200.0
2007-04-04 12:30:00,15.13,15.14,15.09,15.12,266700.0,13.1164,13.1251,13.0817,13.1077,266700.0
2007-04-04 13:00:00,15.11,15.12,15.08,15.11,361500.0,13.0991,13.1077,13.0731,13.0991,361500.0
2007-04-04 13:30:00,15.1,15.16,15.1,15.14,560200.0,13.0904,13.1424,13.0904,13.1251,560200.0
2007-04-04 14:00:00,15.15,15.16,15.14,15.15,444900.0,13.1337,13.1424,13.1251,13.1337,444900.0
2007-04-04 14:30:00,15.15,15.16,15.13,15.15,222100.0,13.1337,13.1424,13.1164,13.1337,222100.0
2007-04-04 15:00:00,15.14,15.15,15.1,15.15,424400.0,13.1251,13.1337,13.0904,13.1337,424400.0
2007-04-04 15:30:00,15.15,15.15,15.08,15.09,628900.0,13.1337,13.1337,13.0731,13.0817,628900.0
2007-04-05 09:30:00,15.0,15.11,14.99,15.06,583200.0,13.0037,13.0991,12.995,13.0557,583200.0
2007-04-05 10:00:00,15.05,15.13,15.01,15.03,289400.0,13.0471,13.1164,13.0124,13.0297,289400.0
2007-04-05 10:30:00,15.02,15.09,15.02,15.08,154800.0,13.021,13.0817,13.021,13.0731,154800.0
2007-04-05 11:00:00,15.08,15.08,15.04,15.05,222000.0,13.0731,13.0731,13.0384,13.0471,222000.0
2007-04-05 11:30:00,15.05,15.05,15.02,15.03,219400.0,13.0471,13.0471,13.021,13.0297,219400.0
2007-04-05 12:00:00,15.03,15.1,15.02,15.04,402800.0,13.0297,13.0904,13.021,13.0384,402800.0
2007-04-05 12:30:00,15.03,15.03,15.02,15.03,120500.0,13.0297,13.0297,13.021,13.0297,120500.0
2007-04-05 13:00:00,15.02,15.02,15.0,15.01,448300.0,13.021,13.021,13.0037,13.0124,448300.0
2007-04-05 13:30:00,15.0,15.06,14.99,15.05,513200.0,13.0037,13.0557,12.995,13.0471,513200.0
2007-04-05 14:00:00,15.05,15.05,15.04,15.05,72000.0,13.0471,13.0471,13.0384,13.0471,72000.0
2007-04-05 14:30:00,15.04,15.05,15.04,15.04,112300.0,13.0384,13.0471,13.0384,13.0384,112300.0
2007-04-05 15:00:00,15.05,15.05,15.01,15.05,329400.0,13.0471,13.0471,13.0124,13.0471,329400.0
2007-04-05 15:30:00,15.05,15.08,15.03,15.07,732000.0,13.0471,13.0731,13.0297,13.0644,732000.0
2007-04-09 09:30:00,15.07,15.15,15.01,15.09,321900.0,13.0644,13.1337,13.0124,13.0817,321900.0
2007-04-09 10:00:00,15.08,15.09,15.03,15.07,91400.0,13.0731,13.0817,13.0297,13.0644,91400.0
2007-04-09 10:30:00,15.07,15.07,15.06,15.06,70900.0,13.0644,13.0644,13.0557,13.0557,70900.0
2007-04-09 11:00:00,15.07,15.08,15.06,15.07,115700.0,13.0644,13.0731,13.0557,13.0644,115700.0
2007-04-09 11:30:00,15.08,15.09,15.07,15.08,148800.0,13.0731,13.0817,13.0644,13.0731,148800.0
2007-04-09 12:00:00,15.09,15.12,15.08,15.11,223600.0,13.0817,13.1077,13.0731,13.0991,223600.0
2007-04-09 12:30:00,15.12,15.15,15.11,15.11,261600.0,13.1077,13.1337,13.0991,13.0991,261600.0
2007-04-09 13:00:00,15.12,15.12,15.11,15.12,67500.0,13.1077,13.1077,13.0991,13.1077,67500.0
2007-04-09 13:30:00,15.12,15.12,15.11,15.11,48700.0,13.1077,13.1077,13.0991,13.0991,48700.0
2007-04-09 14:00:00,15.12,15.14,15.11,15.13,197100.0,13.1077,13.1251,13.0991,13.1164,197100.0
2007-04-09 14:30:00,15.13,15.14,15.12,15.14,123300.0,13.1164,13.1251,13.1077,13.1251,123300.0
2007-04-09 15:00:00,15.14,15.15,15.08,15.13,582300.0,13.1251,13.1337,13.0731,13.1164,582300.0
2007-04-09 15:30:00,15.12,15.15,15.12,15.14,596600.0,13.1077,13.1337,13.1077,13.1251,596600.0
2007-04-10 09:30:00,15.1,15.11,15.02,15.07,331900.0,13.0904,13.0991,13.021,13.0644,331900.0
2007-04-10 10:00:00,15.08,15.1,15.04,15.1,233300.0,13.0731,13.0904,13.0384,13.0904,233300.0
2007-04-10 10:30:00,15.1,15.1,15.08,15.1,161600.0,13.0904,13.0904,13.0731,13.0904,161600.0
2007-04-10 11:00:00,15.1,15.11,15.07,15.1,297400.0,13.0904,13.0991,13.0644,13.0904,297400.0
2007-04-10 11:30:00,15.1,15.15,15.1,15.13,213000.0,13.0904,13.1337,13.0904,13.1164,213000.0
2007-04-10 12:00:00,15.13,15.13,15.12,15.13,89800.0,13.1164,13.1164,13.1077,13.1164,89800.0
2007-04-10 12:30:00,15.12,15.13,15.08,15.09,204700.0,13.1077,13.1164,13.0731,13.0817,204700.0
2007-04-10 13:00:00,15.09,15.09,15.01,15.01,484100.0,13.0817,13.0817,13.0124,13.0124,484100.0
2007-04-10 13:30:00,15.02,15.02,15.01,15.02,177600.0,13.021,13.021,13.0124,13.021,177600.0
2007-04-10 14:00:00,15.02,15.06,15.02,15.05,376700.0,13.021,13.0557,13.021,13.0471,376700.0
2007-04-10 14:30:00,15.04,15.08,15.03,15.06,402600.0,13.0384,13.0731,13.0297,13.0557,402600.0
2007-04-10 15:00:00,15.06,15.07,15.01,15.03,400900.0,13.0557,13.0644,13.0124,13.0297,400900.0
2007-04-10 15:30:00,15.02,15.03,15.0,15.01,463600.0,13.021,13.0297,13.0037,13.0124,463600.0
2007-04-11 09:30:00,15.01,15.11,15.0,15.1,606300.0,13.0124,13.0991,13.0037,13.0904,606300.0
2007-04-11 10:00:00,15.1,15.12,15.07,15.09,471900.0,13.0904,13.1077,13.0644,13.0817,471900.0
2007-04-11 10:30:00,15.09,15.1,15.05,15.06,551000.0,13.0817,13.0904,13.0471,13.0557,551000.0
2007-04-11 11:00:00,15.05,15.1,15.05,15.09,406700.0,13.0471,13.0904,13.0471,13.0817,406700.0
2007-04-11 11:30:00,15.09,15.1,15.08,15.1,241800.0,13.0817,13.0904,13.0731,13.0904,241800.0
2007-04-11 12:00:00,15.1,15.2,15.09,15.18,560200.0,13.0904,13.1771,13.0817,13.1598,560200.0
2007-04-11 12:30:00,15.18,15.24,15.16,15.23,582800.0,13.1598,13.2118,13.1424,13.2031,582800.0
2007-04-11 13:00:00,15.24,15.29,15.22,15.24,838000.0,13.2118,13.2551,13.1944,13.2118,838000.0
2007-04-11 13:30:00,15.25,15.27,15.22,15.22,477700.0,13.2204,13.2378,13.1944,13.1944,477700.0
2007-04-11 14:00:00,15.23,15.27,15.2,15.26,878000.0,13.2031,13.2378,13.1771,13.2291,878000.0
2007-04-11 14:30:00,15.27,15.27,15.24,15.24,609300.0,13.2378,13.2378,13.2118,13.2118,609300.0
2007-04-11 15:00:00,15.24,15.29,15.23,15.27,785300.0,13.2118,13.2551,13.2031,13.2378,785300.0
2007-04-11 15:30:00,15.27,15.28,15.24,15.24,951100.0,13.2378,13.2464,13.2118,13.2118,951100.0
2007-04-12 09:30:00,15.15,15.23,15.12,15.17,602000.0,13.1337,13.2031,13.1077,13.1511,602000.0
2007-04-12 10:00:00,15.18,15.21,15.17,15.2,294500.0,13.1598,13.1858,13.1511,13.1771,294500.0
2007-04-12 10:30:00,15.19,15.21,15.17,15.2,352200.0,13.1684,13.1858,13.1511,13.1771,352200.0
2007-04-12 11:00:00,15.21,15.23,15.18,15.18,477600.0,13.1858,13.2031,13.1598,13.1598,477600.0
2007-04-12 11:30:00,15.18,15.19,15.16,15.17,331200.0,13.1598,13.1684,13.1424,13.1511,331200.0
2007-04-12 12:00:00,15.17,15.19,15.15,15.17,556100.0,13.1511,13.1684,13.1337,13.1511,556100.0
2007-04-12 12:30:00,15.17,15.17,15.09,15.09,545800.0,13.1511,13.1511,13.0817,13.0817,545800.0
2007-04-12 13:00:00,15.09,15.17,15.09,15.16,644100.0,13.0817,13.1511,13.0817,13.1424,644100.0
2007-04-12 13:30:00,15.17,15.2,15.16,15.17,432100.0,13.1511,13.1771,13.1424,13.1511,432100.0
2007-04-12 14:00:00,15.16,15.25,15.16,15.24,593000.0,13.1424,13.2204,13.1424,13.2118,593000.0
2007-04-12 14:30:00,15.24,15.24,15.2,15.21,404600.0,13.2118,13.2118,13.1771,13.1858,404600.0
2007-04-12 15:00:00,15.21,15.21,15.18,15.21,386700.0,13.1858,13.1858,13.1598,13.1858,386700.0
2007-04-12 15:30:00,15.21,15.21,15.17,15.2,1041500.0,13.1858,13.1858,13.1511,13.1771,1041500.0
2007-04-13 09:30:00,15.1,15.2,15.1,15.15,444000.0,13.0904,13.1771,13.0904,13.1337,444000.0
2007-04-13 10:00:00,15.14,15.16,15.06,15.12,568700.0,13.1251,13.1424,13.0557,13.1077,568700.0
2007-04-13 10:30:00,15.11,15.18,15.1,15.13,493800.0,13.0991,13.1598,13.0904,13.1164,493800.0
2007-04-13 11:00:00,15.13,15.16,15.11,15.15,580500.0,13.1164,13.1424,13.0991,13.1337,580500.0
2007-04-13 11:30:00,15.15,15.19,15.11,15.16,421800.0,13.1337,13.1684,13.0991,13.1424,421800.0
2007-04-13 12:00:00,15.16,15.17,15.14,15.17,204900.0,13.1424,13.1511,13.1251,13.1511,204900.0
2007-04-13 12:30:00,15.16,15.17,15.14,15.15,212000.0,13.1424,13.1511,13.1251,13.1337,212000.0
2007-04-13 13:00:00,15.16,15.17,15.14,15.15,209000.0,13.1424,13.1511,13.1251,13.1337,209000.0
2007-04-13 13:30:00,15.15,15.17,15.15,15.17,141000.0,13.1337,13.1511,13.1337,13.1511,141000.0
2007-04-13 14:00:00,15.17,15.2,15.16,15.17,199200.0,13.1511,13.1771,13.1424,13.1511,199200.0
2007-04-13 14:30:00,15.17,15.2,15.17,15.19,197100.0,13.1511,13.1771,13.1511,13.1684,197100.0
2007-04-13 15:00:00,15.18,15.19,15.16,15.18,314000.0,13.1598,13.1684,13.1424,13.1598,314000.0
2007-04-13 15:30:00,15.18,15.2,15.16,15.17,526600.0,13.1598,13.1771,13.1424,13.1511,526600.0
2007-04-16 09:30:00,15.14,15.27,15.12,15.2,483700.0,13.1251,13.2378,13.1077,13.1771,483700.0
2007-04-16 10:00:00,15.2,15.26,15.18,15.25,445000.0,13.1771,13.2291,13.1598,13.2204,445000.0
2007-04-16 10:30:00,15.24,15.26,15.23,15.24,407800.0,13.2118,13.2291,13.2031,13.2118,407800.0
2007-04-16 11:00:00,15.25,15.25,15.24,15.24,317200.0,13.2204,13.2204,13.2118,13.2118,317200.0
2007-04-16 11:30:00,15.25,15.26,15.24,15.26,297000.0,13.2204,13.2291,13.2118,13.2291,297000.0
2007-04-16 12:00:00,15.26,15.26,15.25,15.26,123500.0,13.2291,13.2291,13.2204,13.2291,123500.0
2007-04-16 12:30:00,15.26,15.26,15.24,15.24,170700.0,13.2291,13.2291,13.2118,13.2118,170700.0
2007-04-16 13:00:00,15.24,15.25,15.24,15.25,142100.0,13.2118,13.2204,13.2118,13.2204,142100.0
2007-04-16 13:30:00,15.25,15.25,15.24,15.24,165500.0,13.2204,13.2204,13.2118,13.2118,165500.0
2007-04-16 14:00:00,15.25,15.25,15.24,15.24,64500.0,13.2204,13.2204,13.2118,13.2118,64500.0
2007-04-16 14:30:00,15.25,15.3,15.24,15.28,570000.0,13.2204,13.2638,13.2118,13.2464,570000.0
2007-04-16 15:00:00,15.27,15.32,15.27,15.32,446600.0,13.2378,13.2811,13.2378,13.2811,446600.0
2007-04-16 15:30:00,15.31,15.34,15.27,15.29,1487700.0,13.2725,13.2985,13.2378,13.2551,1487700.0
2007-04-17 09:30:00,15.28,15.4,15.26,15.4,441000.0,13.2464,13.3505,13.2291,13.3505,441000.0
2007-04-17 10:00:00,15.4,15.41,15.35,15.36,523500.0,13.3505,13.3591,13.3071,13.3158,523500.0
2007-04-17 10:30:00,15.35,15.36,15.34,15.34,287200.0,13.3071,13.3158,13.2985,13.2985,287200.0
2007-04-17 11:00:00,15.35,15.36,15.17,15.19,861000.0,13.3071,13.3158,13.1511,13.1684,861000.0
2007-04-17 11:30:00,15.19,15.27,15.18,15.23,286700.0,13.1684,13.2378,13.1598,13.2031,286700.0
2007-04-17 12:00:00,15.23,15.3,15.22,15.24,473600.0,13.2031,13.2638,13.1944,13.2118,473600.0
2007-04-17 12:30:00,15.23,15.25,15.2,15.22,378800.0,13.2031,13.2204,13.1771,13.1944,378800.0
2007-04-17 13:00:00,15.23,15.23,15.18,15.19,343700.0,13.2031,13.2031,13.1598,13.1684,343700.0
2007-04-17 13:30:00,15.19,15.23,15.17,15.21,436600.0,13.1684,13.2031,13.1511,13.1858,436600.0
2007-04-17 14:00:00,15.21,15.26,15.2,15.25,507400.0,13.1858,13.2291,13.1771,13.2204,507400.0
2007-04-17 14:30:00,15.24,15.25,15.21,15.21,254900.0,13.2118,13.2204,13.1858,13.1858,254900.0
2007-04-17 15:00:00,15.21,15.22,15.15,15.19,543800.0,13.1858,13.1944,13.1337,13.1684,543800.0
2007-04-17 15:30:00,15.2,15.22,15.17,15.19,562100.0,13.1771,13.1944,13.1511,13.1684,562100.0
2007-04-18 09:30:00,15.3,15.42,15.22,15.38,829500.0,13.2638,13.3678,13.1944,13.3331,829500.0
2007-04-18 10:00:00,15.38,15.4,15.29,15.38,774400.0,13.3331,13.3505,13.2551,13.3331,774400.0
2007-04-18 10:30:00,15.39,15.44,15.35,15.41,760400.0,13.3418,13.3852,13.3071,13.3591,760400.0
2007-04-18 11:00:00,15.41,15.51,15.4,15.48,1130100.0,13.3591,13.4458,13.3505,13.4198,1130100.0
2007-04-18 11:30:00,15.47,15.58,15.47,15.57,568100.0,13.4112,13.5065,13.4112,13.4979,568100.0
2007-04-18 12:00:00,15.57,15.6,15.56,15.58,446300.0,13.4979,13.5239,13.4892,13.5065,446300.0
2007-04-18 12:30:00,15.59,15.68,15.58,15.67,1048900.0,13.5152,13.5932,13.5065,13.5845,1048900.0
2007-04-18 13:00:00,15.67,15.72,15.67,15.7,1075100.0,13.5845,13.6279,13.5845,13.6105,1075100.0
2007-04-18 13:30:00,15.69,15.69,15.6,15.6,878100.0,13.6019,13.6019,13.5239,13.5239,878100.0
2007-04-18 14:00:00,15.6,15.9,15.6,15.86,2983400.0,13.5239,13.7839,13.5239,13.7493,2983400.0
2007-04-18 14:30:00,15.86,15.88,15.74,15.76,976000.0,13.7493,13.7666,13.6452,13.6626,976000.0
2007-04-18 15:00:00,15.76,15.8,15.69,15.74,1443200.0,13.6626,13.6972,13.6019,13.6452,1443200.0
2007-04-18 15:30:00,15.73,15.74,15.61,15.67,1614100.0,13.6366,13.6452,13.5325,13.5845,1614100.0
2007-04-19 09:30:00,15.5,15.5,15.06,15.31,2428100.0,13.4372,13.4372,13.0557,13.2725,2428100.0
2007-04-19 10:00:00,15.3,15.41,15.28,15.37,1566000.0,13.2638,13.3591,13.2464,13.3245,1566000.0
2007-04-19 10:30:00,15.36,15.37,15.33,15.34,741300.0,13.3158,13.3245,13.2898,13.2985,741300.0
2007-04-19 11:00:00,15.34,15.5,15.33,15.43,1390400.0,13.2985,13.4372,13.2898,13.3765,1390400.0
2007-04-19 11:30:00,15.43,15.53,15.36,15.52,1142500.0,13.3765,13.4632,13.3158,13.4545,1142500.0
2007-04-19 12:00:00,15.52,15.59,15.47,15.55,1097300.0,13.4545,13.5152,13.4112,13.4805,1097300.0
2007-04-19 12:30:00,15.55,15.68,15.5,15.67,728100.0,13.4805,13.5932,13.4372,13.5845,728100.0
2007-04-19 13:00:00,15.66,15.68,15.64,15.66,567600.0,13.5759,13.5932,13.5585,13.5759,567600.0
2007-04-19 13:30:00,15.66,15.76,15.66,15.68,1053900.0,13.5759,13.6626,13.5759,13.5932,1053900.0
2007-04-19 14:00:00,15.68,15.76,15.6,15.69,802600.0,13.5932,13.6626,13.5239,13.6019,802600.0
2007-04-19 14:30:00,15.69,15.75,15.65,15.68,828600.0,13.6019,13.6539,13.5672,13.5932,828600.0
2007-04-19 15:00:00,15.69,15.7,15.25,15.31,4359200.0,13.6019,13.6105,13.2204,13.2725,4359200.0
2007-04-19 15:30:00,15.31,15.42,15.3,15.36,2373000.0,13.2725,13.3678,13.2638,13.3158,2373000.0
2007-04-20 09:30:00,15.37,15.41,15.11,15.15,2363600.0,13.3245,13.3591,13.0991,13.1337,2363600.0
2007-04-20 10:00:00,15.15,15.19,15.13,15.15,1889500.0,13.1337,13.1684,13.1164,13.1337,1889500.0
2007-04-20 10:30:00,15.15,15.15,15.01,15.02,2218200.0,13.1337,13.1337,13.0124,13.021,2218200.0
2007-04-20 11:00:00,15.01,15.02,14.92,14.97,2252800.0,13.0124,13.021,12.9344,12.9777,2252800.0
2007-04-20 11:30:00,14.98,14.98,14.91,14.91,862900.0,12.9864,12.9864,12.9257,12.9257,862900.0
2007-04-20 12:00:00,14.91,14.95,14.86,14.95,1711700.0,12.9257,12.9604,12.8823,12.9604,1711700.0
2007-04-20 12:30:00,14.95,14.99,14.91,14.92,930000.0,12.9604,12.995,12.9257,12.9344,930000.0
2007-04-20 13:00:00,14.92,14.92,14.86,14.9,1224100.0,12.9344,12.9344,12.8823,12.917,1224100.0
2007-04-20 13:30:00,14.9,14.92,14.87,14.89,935600.0,12.917,12.9344,12.891,12.9083,935600.0
2007-04-20 14:00:00,14.89,14.93,14.86,14.88,1101700.0,12.9083,12.943,12.8823,12.8997,1101700.0
2007-04-20 14:30:00,14.89,14.93,14.88,14.92,1485700.0,12.9083,12.943,12.8997,12.9344,1485700.0
2007-04-20 15:00:00,14.93,14.99,14.92,14.97,2034400.0,12.943,12.995,12.9344,12.9777,2034400.0
2007-04-20 15:30:00,14.98,15.02,14.92,14.98,3855500.0,12.9864,13.021,12.9344,12.9864,3855500.0
2007-04-23 09:30:00,15.01,15.01,14.76,14.79,2072300.0,13.0124,13.0124,12.7957,12.8217,2072300.0
2007-04-23 10:00:00,14.79,14.83,14.77,14.82,1619800.0,12.8217,12.8563,12.8043,12.8477,1619800.0
2007-04-23 10:30:00,14.82,14.86,14.81,14.84,1028100.0,12.8477,12.8823,12.839,12.865,1028100.0
2007-04-23 11:00:00,14.84,14.84,14.82,14.83,746900.0,12.865,12.865,12.8477,12.8563,746900.0
2007-04-23 11:30:00,14.83,14.84,14.82,14.84,582900.0,12.8563,12.865,12.8477,12.865,582900.0
2007-04-23 12:00:00,14.84,14.86,14.83,14.86,1107000.0,12.865,12.8823,12.8563,12.8823,1107000.0
2007-04-23 12:30:00,14.85,14.9,14.85,14.89,980200.0,12.8737,12.917,12.8737,12.9083,980200.0
2007-04-23 13:00:00,14.88,14.93,14.88,14.92,773800.0,12.8997,12.943,12.8997,12.9344,773800.0
2007-04-23 13:30:00,14.92,14.93,14.84,14.87,988700.0,12.9344,12.943,12.865,12.891,988700.0
2007-04-23 14:00:00,14.87,14.88,14.84,14.84,823000.0,12.891,12.8997,12.865,12.865,823000.0
2007-04-23 14:30:00,14.85,14.88,14.8,14.83,1298600.0,12.8737,12.8997,12.8303,12.8563,1298600.0
2007-04-23 15:00:00,14.83,14.83,14.82,14.83,439200.0,12.8563,12.8563,12.8477,12.8563,439200.0
2007-04-23 15:30:00,14.83,14.84,14.75,14.77,2302200.0,12.8563,12.865,12.787,12.8043,2302200.0
2007-04-24 09:30:00,14.91,14.95,14.62,14.63,1541800.0,12.9257,12.9604,12.6743,12.683,1541800.0
2007-04-24 10:00:00,14.63,14.64,14.45,14.47,3642900.0,12.683,12.6916,12.5269,12.5442,3642900.0
2007-04-24 10:30:00,14.47,14.55,14.46,14.51,3496200.0,12.5442,12.6136,12.5356,12.5789,3496200.0
2007-04-24 11:00:00,14.5,14.6,14.5,14.52,1459700.0,12.5703,12.6569,12.5703,12.5876,1459700.0
2007-04-24 11:30:00,14.52,14.57,14.34,14.54,1229400.0,12.5876,12.6309,12.4315,12.6049,1229400.0
2007-04-24 12:00:00,14.54,14.55,14.52,14.54,2106000.0,12.6049,12.6136,12.5876,12.6049,2106000.0
2007-04-24 12:30:00,14.54,14.54,14.47,14.49,1763200.0,12.6049,12.6049,12.5442,12.5616,1763200.0
2007-04-24 13:00:00,14.5,14.51,14.46,14.48,859700.0,12.5703,12.5789,12.5356,12.5529,859700.0
2007-04-24 13:30:00,14.48,14.52,14.47,14.52,692300.0,12.5529,12.5876,12.5442,12.5876,692300.0
2007-04-24 14:00:00,14.52,14.57,14.34,14.5,894400.0,12.5876,12.6309,12.4315,12.5703,894400.0
2007-04-24 14:30:00,14.5,14.56,14.48,14.53,1440200.0,12.5703,12.6223,12.5529,12.5963,1440200.0
2007-04-24 15:00:00,14.53,14.54,14.5,14.52,874500.0,12.5963,12.6049,12.5703,12.5876,874500.0
2007-04-24 15:30:00,14.53,14.6,14.49,14.54,2258400.0,12.5963,12.6569,12.5616,12.6049,2258400.0
2007-04-25 09:30:00,14.55,14.63,14.5,14.5,1758800.0,12.6136,12.683,12.5703,12.5703,1758800.0
2007-04-25 10:00:00,14.51,14.52,14.47,14.5,1186600.0,12.5789,12.5876,12.5442,12.5703,1186600.0
2007-04-25 10:30:00,14.5,14.5,14.47,14.48,920100.0,12.5703,12.5703,12.5442,12.5529,920100.0
2007-04-25 11:00:00,14.48,14.52,14.46,14.48,1273200.0,12.5529,12.5876,12.5356,12.5529,1273200.0
2007-04-25 11:30:00,14.48,14.51,14.47,14.5,763100.0,12.5529,12.5789,12.5442,12.5703,763100.0
2007-04-25 12:00:00,14.51,14.51,14.49,14.49,420500.0,12.5789,12.5789,12.5616,12.5616,420500.0
2007-04-25 12:30:00,14.5,14.5,14.49,14.5,305400.0,12.5703,12.5703,12.5616,12.5703,305400.0
2007-04-25 13:00:00,14.5,14.51,14.49,14.49,604000.0,12.5703,12.5789,12.5616,12.5616,604000.0
2007-04-25 13:30:00,14.5,14.5,14.49,14.5,195700.0,12.5703,12.5703,12.5616,12.5703,195700.0
2007-04-25 14:00:00,14.5,14.5,14.49,14.5,308400.0,12.5703,12.5703,12.5616,12.5703,308400.0
2007-04-25 14:30:00,14.5,14.57,14.49,14.54,1994400.0,12.5703,12.6309,12.5616,12.6049,1994400.0
2007-04-25 15:00:00,14.54,14.61,14.53,14.59,1875100.0,12.6049,12.6656,12.5963,12.6483,1875100.0
2007-04-25 15:30:00,14.59,14.6,14.55,14.55,1373900.0,12.6483,12.6569,12.6136,12.6136,1373900.0
2007-04-26 09:30:00,14.6,14.69,14.5,14.52,1408200.0,12.6569,12.735,12.5703,12.5876,1408200.0
2007-04-26 10:00:00,14.53,14.64,14.52,14.64,1429700.0,12.5963,12.6916,12.5876,12.6916,1429700.0
2007-04-26 10:30:00,14.63,14.8,14.63,14.7,1871400.0,12.683,12.8303,12.683,12.7436,1871400.0
2007-04-26 11:00:00,14.7,14.77,14.68,14.74,927200.0,12.7436,12.8043,12.7263,12.7783,927200.0
2007-04-26 11:30:00,14.74,14.74,14.65,14.69,1023000.0,12.7783,12.7783,12.7003,12.735,1023000.0
2007-04-26 12:00:00,14.7,14.75,14.69,14.75,450300.0,12.7436,12.787,12.735,12.787,450300.0
2007-04-26 12:30:00,14.75,14.75,14.7,14.7,377900.0,12.787,12.787,12.7436,12.7436,377900.0
2007-04-26 13:00:00,14.7,14.71,14.69,14.69,315800.0,12.7436,12.7523,12.735,12.735,315800.0
2007-04-26 13:30:00,14.7,14.71,14.66,14.66,811100.0,12.7436,12.7523,12.709,12.709,811100.0
2007-04-26 14:00:00,14.66,14.67,14.66,14.67,477200.0,12.709,12.7176,12.709,12.7176,477200.0
2007-04-26 14:30:00,14.67,14.7,14.6,14.61,911000.0,12.7176,12.7436,12.6569,12.6656,911000.0
2007-04-26 15:00:00,14.61,14.64,14.58,14.61,889200.0,12.6656,12.6916,12.6396,12.6656,889200.0
2007-04-26 15:30:00,14.6,14.61,14.47,14.52,1519700.0,12.6569,12.6656,12.5442,12.5876,1519700.0
2007-04-27 09:30:00,14.48,14.51,14.35,14.41,2442500.0,12.5529,12.5789,12.4402,12.4922,2442500.0
2007-04-27 10:00:00,14.41,14.48,14.4,14.45,913000.0,12.4922,12.5529,12.4836,12.5269,913000.0
2007-04-27 10:30:00,14.44,14.48,14.43,14.48,728400.0,12.5182,12.5529,12.5096,12.5529,728400.0
2007-04-27 11:00:00,14.48,14.53,14.46,14.48,1233300.0,12.5529,12.5963,12.5356,12.5529,1233300.0
2007-04-27 11:30:00,14.48,14.49,14.45,14.46,337400.0,12.5529,12.5616,12.5269,12.5356,337400.0
2007-04-27 12:00:00,14.47,14.47,14.45,14.46,67000.0,12.5442,12.5442,12.5269,12.5356,67000.0
2007-04-27 12:30:00,14.47,14.47,14.41,14.42,722500.0,12.5442,12.5442,12.4922,12.5009,722500.0
2007-04-27 13:00:00,14.42,14.42,14.38,14.41,570900.0,12.5009,12.5009,12.4662,12.4922,570900.0
2007-04-27 13:30:00,14.41,14.42,14.38,14.41,702100.0,12.4922,12.5009,12.4662,12.4922,702100.0
2007-04-27 14:00:00,14.41,14.42,14.4,14.42,317100.0,12.4922,12.5009,12.4836,12.5009,317100.0
2007-04-27 14:30:00,14.42,14.42,14.38,14.4,972400.0,12.5009,12.5009,12.4662,12.4836,972400.0
2007-04-27 15:00:00,14.39,14.39,14.31,14.32,1092800.0,12.4749,12.4749,12.4055,12.4142,1092800.0
2007-04-27 15:30:00,14.31,14.35,14.28,14.29,1955600.0,12.4055,12.4402,12.3795,12.3882,1955600.0
2007-04-30 09:30:00,14.31,14.35,14.21,14.25,1096300.0,12.4055,12.4402,12.3188,12.3535,1096300.0
2007-04-30 10:00:00,14.25,14.3,14.22,14.29,1416100.0,12.3535,12.3969,12.3275,12.3882,1416100.0
2007-04-30 10:30:00,14.3,14.42,14.25,14.41,1586500.0,12.3969,12.5009,12.3535,12.4922,1586500.0
2007-04-30 11:00:00,14.42,14.45,14.39,14.4,1007500.0,12.5009,12.5269,12.4749,12.4836,1007500.0
2007-04-30 11:30:00,14.4,14.53,14.35,14.45,1761100.0,12.4836,12.5963,12.4402,12.5269,1761100.0
2007-04-30 12:00:00,14.45,14.49,14.45,14.49,435400.0,12.5269,12.5616,12.5269,12.5616,435400.0
2007-04-30 12:30:00,14.49,14.49,14.45,14.45,405400.0,12.5616,12.5616,12.5269,12.5269,405400.0
2007-04-30 13:00:00,14.46,14.48,14.45,14.46,418800.0,12.5356,12.5529,12.5269,12.5356,418800.0
2007-04-30 13:30:00,14.47,14.49,14.44,14.47,579000.0,12.5442,12.5616,12.5182,12.5442,579000.0
2007-04-30 14:00:00,14.47,14.47,14.33,14.47,565700.0,12.5442,12.5442,12.4229,12.5442,565700.0
2007-04-30 14:30:00,14.47,14.47,14.42,14.42,718300.0,12.5442,12.5442,12.5009,12.5009,718300.0
2007-04-30 15:00:00,14.42,14.45,14.41,14.41,902000.0,12.5009,12.5269,12.4922,12.4922,902000.0
2007-04-30 15:30:00,14.41,14.42,14.35,14.35,1466400.0,12.4922,12.5009,12.4402,12.4402,1466400.0
2007-05-01 09:30:00,14.32,14.33,14.15,14.25,1443300.0,12.4142,12.4229,12.2668,12.3535,1443300.0
2007-05-01 10:00:00,14.26,14.28,14.18,14.22,979900.0,12.3622,12.3795,12.2928,12.3275,979900.0
2007-05-01 10:30:00,14.22,14.26,14.22,14.25,810400.0,12.3275,12.3622,12.3275,12.3535,810400.0
2007-05-01 11:00:00,14.24,14.33,14.24,14.3,1410300.0,12.3449,12.4229,12.3449,12.3969,1410300.0
2007-05-01 11:30:00,14.3,14.31,14.22,14.23,869200.0,12.3969,12.4055,12.3275,12.3362,869200.0
2007-05-01 12:00:00,14.23,14.26,14.17,14.21,915900.0,12.3362,12.3622,12.2842,12.3188,915900.0
2007-05-01 12:30:00,14.2,14.22,14.18,14.2,621100.0,12.3102,12.3275,12.2928,12.3102,621100.0
2007-05-01 13:00:00,14.2,14.21,14.18,14.2,457400.0,12.3102,12.3188,12.2928,12.3102,457400.0
2007-05-01 13:30:00,14.2,14.21,14.18,14.21,540000.0,12.3102,12.3188,12.2928,12.3188,540000.0
2007-05-01 14:00:00,14.21,14.28,14.21,14.26,1760300.0,12.3188,12.3795,12.3188,12.3622,1760300.0
2007-05-01 14:30:00,14.26,14.31,14.24,14.28,901400.0,12.3622,12.4055,12.3449,12.3795,901400.0
2007-05-01 15:00:00,14.27,14.3,14.24,14.26,667300.0,12.3709,12.3969,12.3449,12.3622,667300.0
2007-05-01 15:30:00,14.25,14.28,14.25,14.27,750100.0,12.3535,12.3795,12.3535,12.3709,750100.0
2007-05-02 09:30:00,14.24,14.38,14.14,14.34,843000.0,12.3449,12.4662,12.2582,12.4315,843000.0
2007-05-02 10:00:00,14.33,14.54,14.33,14.52,1758400.0,12.4229,12.6049,12.4229,12.5876,1758400.0
2007-05-02 10:30:00,14.51,14.54,14.42,14.5,1464100.0,12.5789,12.6049,12.5009,12.5703,1464100.0
2007-05-02 11:00:00,14.51,14.55,14.5,14.52,1326500.0,12.5789,12.6136,12.5703,12.5876,1326500.0
2007-05-02 11:30:00,14.52,14.64,14.51,14.6,1210900.0,12.5876,12.6916,12.5789,12.6569,1210900.0
2007-05-02 12:00:00,14.6,14.61,14.52,14.55,770600.0,12.6569,12.6656,12.5876,12.6136,770600.0
2007-05-02 12:30:00,14.55,14.59,14.5,14.59,808200.0,12.6136,12.6483,12.5703,12.6483,808200.0
2007-05-02 13:00:00,14.58,14.59,14.54,14.58,555600.0,12.6396,12.6483,12.6049,12.6396,555600.0
2007-05-02 13:30:00,14.58,14.62,14.55,14.6,665700.0,12.6396,12.6743,12.6136,12.6569,665700.0
2007-05-02 14:00:00,14.59,14.62,14.58,14.62,858500.0,12.6483,12.6743,12.6396,12.6743,858500.0
2007-05-02 14:30:00,14.62,14.65,14.58,14.64,1243300.0,12.6743,12.7003,12.6396,12.6916,1243300.0
2007-05-02 15:00:00,14.64,14.64,14.56,14.58,1211500.0,12.6916,12.6916,12.6223,12.6396,1211500.0
2007-05-02 15:30:00,14.58,14.59,14.53,14.56,1255200.0,12.6396,12.6483,12.5963,12.6223,1255200.0
2007-05-03 09:30:00,14.56,14.67,14.52,14.59,953100.0,12.6223,12.7176,12.5876,12.6483,953100.0
2007-05-03 10:00:00,14.6,14.61,14.53,14.57,803800.0,12.6569,12.6656,12.5963,12.6309,803800.0
2007-05-03 10:30:00,14.57,14.59,14.55,14.59,760600.0,12.6309,12.6483,12.6136,12.6483,760600.0
2007-05-03 11:00:00,14.59,14.59,14.53,14.56,828800.0,12.6483,12.6483,12.5963,12.6223,828800.0
2007-05-03 11:30:00,14.57,14.58,14.5,14.52,910700.0,12.6309,12.6396,12.5703,12.5876,910700.0
2007-05-03 12:00:00,14.53,14.53,14.41,14.43,928000.0,12.5963,12.5963,12.4922,12.5096,928000.0
2007-05-03 12:30:00,14.43,14.43,14.35,14.39,661100.0,12.5096,12.5096,12.4402,12.4749,661100.0
2007-05-03 13:00:00,14.39,14.48,14.38,14.46,448800.0,12.4749,12.5529,12.4662,12.5356,448800.0
2007-05-03 13:30:00,14.45,14.46,14.42,14.46,466100.0,12.5269,12.5356,12.5009,12.5356,466100.0
2007-05-03 14:00:00,14.46,14.46,14.42,14.44,509900.0,12.5356,12.5356,12.5009,12.5182,509900.0
2007-05-03 14:30:00,14.45,14.49,14.44,14.48,462300.0,12.5269,12.5616,12.5182,12.5529,462300.0
2007-05-03 15:00:00,14.49,14.52,14.45,14.51,560000.0,12.5616,12.5876,12.5269,12.5789,560000.0
2007-05-03 15:30:00,14.51,14.52,14.48,14.5,1370100.0,12.5789,12.5876,12.5529,12.5703,1370100.0
2007-05-04 09:30:00,14.59,14.6,14.53,14.59,743900.0,12.6483,12.6569,12.5963,12.6483,743900.0
2007-05-04 10:00:00,14.59,14.6,14.54,14.59,768400.0,12.6483,12.6569,12.6049,12.6483,768400.0
2007-05-04 10:30:00,14.58,14.62,14.55,14.62,779800.0,12.6396,12.6743,12.6136,12.6743,779800.0
2007-05-04 11:00:00,14.61,14.67,14.6,14.63,936200.0,12.6656,12.7176,12.6569,12.683,936200.0
2007-05-04 11:30:00,14.63,14.67,14.61,14.65,441400.0,12.683,12.7176,12.6656,12.7003,441400.0
2007-05-04 12:00:00,14.65,14.66,14.63,14.64,499100.0,12.7003,12.709,12.683,12.6916,499100.0
2007-05-04 12:30:00,14.63,14.67,14.62,14.66,449500.0,12.683,12.7176,12.6743,12.709,449500.0
2007-05-04 13:00:00,14.67,14.7,14.65,14.65,506200.0,12.7176,12.7436,12.7003,12.7003,506200.0
2007-05-04 13:30:00,14.65,14.69,14.63,14.65,513500.0,12.7003,12.735,12.683,12.7003,513500.0
2007-05-04 14:00:00,14.65,14.66,14.62,14.65,459600.0,12.7003,12.709,12.6743,12.7003,459600.0
2007-05-04 14:30:00,14.66,14.67,14.63,14.67,509900.0,12.709,12.7176,12.683,12.7176,509900.0
2007-05-04 15:00:00,14.67,14.68,14.64,14.66,556900.0,12.7176,12.7263,12.6916,12.709,556900.0
2007-05-04 15:30:00,14.66,14.7,14.64,14.69,1215100.0,12.709,12.7436,12.6916,12.735,1215100.0
2007-05-07 09:30:00,14.75,14.82,14.71,14.77,824800.0,12.787,12.8477,12.7523,12.8043,824800.0
2007-05-07 10:00:00,14.77,14.78,14.73,14.76,672900.0,12.8043,12.813,12.7696,12.7957,672900.0
2007-05-07 10:30:00,14.75,14.78,14.75,14.76,311100.0,12.787,12.813,12.787,12.7957,311100.0
2007-05-07 11:00:00,14.77,14.78,14.76,14.78,239400.0,12.8043,12.813,12.7957,12.813,239400.0
2007-05-07 11:30:00,14.78,14.81,14.76,14.78,554500.0,12.813,12.839,12.7957,12.813,554500.0
2007-05-07 12:00:00,14.78,14.79,14.76,14.78,246900.0,12.813,12.8217,12.7957,12.813,246900.0
2007-05-07 12:30:00,14.77,14.79,14.75,14.78,372300.0,12.8043,12.8217,12.787,12.813,372300.0
2007-05-07 13:00:00,14.78,14.78,14.76,14.77,368700.0,12.813,12.813,12.7957,12.8043,368700.0
2007-05-07 13:30:00,14.78,14.81,14.77,14.81,335300.0,12.813,12.839,12.8043,12.839,335300.0
2007-05-07 14:00:00,14.81,14.82,14.78,14.78,455300.0,12.839,12.8477,12.813,12.813,455300.0
2007-05-07 14:30:00,14.78,14.79,14.77,14.77,251100.0,12.813,12.8217,12.8043,12.8043,251100.0
2007-05-07 15:00:00,14.77,14.79,14.75,14.76,762600.0,12.8043,12.8217,12.787,12.7957,762600.0
2007-05-07 15:30:00,14.76,14.77,14.74,14.75,738900.0,12.7957,12.8043,12.7783,12.787,738900.0
2007-05-08 09:30:00,14.7,14.7,14.51,14.51,636900.0,12.7436,12.7436,12.5789,12.5789,636900.0
2007-05-08 10:00:00,14.51,14.63,14.51,14.63,798400.0,12.5789,12.683,12.5789,12.683,798400.0
2007-05-08 10:30:00,14.63,14.63,14.58,14.61,652400.0,12.683,12.683,12.6396,12.6656,652400.0
2007-05-08 11:00:00,14.61,14.63,14.59,14.59,254400.0,12.6656,12.683,12.6483,12.6483,254400.0
2007-05-08 11:30:00,14.59,14.61,14.59,14.6,315000.0,12.6483,12.6656,12.6483,12.6569,315000.0
2007-05-08 12:00:00,14.6,14.61,14.6,14.6,231600.0,12.6569,12.6656,12.6569,12.6569,231600.0
2007-05-08 12:30:00,14.6,14.64,14.6,14.64,421400.0,12.6569,12.6916,12.6569,12.6916,421400.0
2007-05-08 13:00:00,14.63,14.65,14.63,14.63,251100.0,12.683,12.7003,12.683,12.683,251100.0
2007-05-08 13:30:00,14.64,14.64,14.63,14.64,149500.0,12.6916,12.6916,12.683,12.6916,149500.0
2007-05-08 14:00:00,14.63,14.71,14.63,14.69,824000.0,12.683,12.7523,12.683,12.735,824000.0
2007-05-08 14:30:00,14.69,14.7,14.68,14.69,293900.0,12.735,12.7436,12.7263,12.735,293900.0
2007-05-08 15:00:00,14.69,14.72,14.69,14.71,621300.0,12.735,12.761,12.735,12.7523,621300.0
2007-05-08 15:30:00,14.7,14.71,14.65,14.7,935000.0,12.7436,12.7523,12.7003,12.7436,935000.0
2007-05-09 09:30:00,14.55,14.71,14.37,14.6,387100.0,12.6136,12.7523,12.4576,12.6569,387100.0
2007-05-09 10:00:00,14.6,14.62,14.59,14.6,330900.0,12.6569,12.6743,12.6483,12.6569,330900.0
2007-05-09 10:30:00,14.59,14.61,14.58,14.59,418200.0,12.6483,12.6656,12.6396,12.6483,418200.0
2007-05-09 11:00:00,14.58,14.61,14.58,14.6,443600.0,12.6396,12.6656,12.6396,12.6569,443600.0
2007-05-09 11:30:00,14.59,14.64,14.59,14.62,418000.0,12.6483,12.6916,12.6483,12.6743,418000.0
2007-05-09 12:00:00,14.61,14.63,14.6,14.63,160800.0,12.6656,12.683,12.6569,12.683,160800.0
2007-05-09 12:30:00,14.63,14.65,14.59,14.62,769700.0,12.683,12.7003,12.6483,12.6743,769700.0
2007-05-09 13:00:00,14.61,14.61,14.52,14.6,750800.0,12.6656,12.6656,12.5876,12.6569,750800.0
2007-05-09 13:30:00,14.61,14.61,14.58,14.59,368900.0,12.6656,12.6656,12.6396,12.6483,368900.0
2007-05-09 14:00:00,14.58,14.63,14.56,14.58,526000.0,12.6396,12.683,12.6223,12.6396,526000.0
2007-05-09 14:30:00,14.58,14.58,14.54,14.55,426600.0,12.6396,12.6396,12.6049,12.6136,426600.0
2007-05-09 15:00:00,14.54,14.56,14.48,14.5,1348200.0,12.6049,12.6223,12.5529,12.5703,1348200.0
2007-05-09 15:30:00,14.49,14.54,14.49,14.54,1238300.0,12.5616,12.6049,12.5616,12.6049,1238300.0
2007-05-10 09:30:00,14.5,14.5,14.37,14.41,582300.0,12.5703,12.5703,12.4576,12.4922,582300.0
2007-05-10 10:00:00,14.41,14.49,14.39,14.45,753600.0,12.4922,12.5616,12.4749,12.5269,753600.0
2007-05-10 10:30:00,14.45,14.5,14.44,14.5,638700.0,12.5269,12.5703,12.5182,12.5703,638700.0
2007-05-10 11:00:00,14.5,14.5,14.42,14.45,596800.0,12.5703,12.5703,12.5009,12.5269,596800.0
2007-05-10 11:30:00,14.44,14.45,14.38,14.39,496700.0,12.5182,12.5269,12.4662,12.4749,496700.0
2007-05-10 12:00:00,14.4,14.4,14.38,14.4,398700.0,12.4836,12.4836,12.4662,12.4836,398700.0
2007-05-10 12:30:00,14.4,14.41,14.38,14.39,434400.0,12.4836,12.4922,12.4662,12.4749,434400.0
2007-05-10 13:00:00,14.39,14.41,14.38,14.4,345900.0,12.4749,12.4922,12.4662,12.4836,345900.0
2007-05-10 13:30:00,14.41,14.42,14.39,14.41,318000.0,12.4922,12.5009,12.4749,12.4922,318000.0
2007-05-10 14:00:00,14.41,14.41,14.39,14.39,182000.0,12.4922,12.4922,12.4749,12.4749,182000.0
2007-05-10 14:30:00,14.4,14.4,14.39,14.4,187800.0,12.4836,12.4836,12.4749,12.4836,187800.0
2007-05-10 15:00:00,14.4,14.4,14.35,14.37,686700.0,12.4836,12.4836,12.4402,12.4576,686700.0
2007-05-10 15:30:00,14.37,14.38,14.28,14.32,974500.0,12.4576,12.4662,12.3795,12.4142,974500.0
2007-05-11 09:30:00,14.33,14.45,14.33,14.33,400500.0,12.4229,12.5269,12.4229,12.4229,400500.0
2007-05-11 10:00:00,14.33,14.36,14.3,14.34,496300.0,12.4229,12.4489,12.3969,12.4315,496300.0
2007-05-11 10:30:00,14.35,14.35,14.3,14.32,399500.0,12.4402,12.4402,12.3969,12.4142,399500.0
2007-05-11 11:00:00,14.32,14.32,14.3,14.31,562300.0,12.4142,12.4142,12.3969,12.4055,562300.0
2007-05-11 11:30:00,14.31,14.31,14.3,14.3,206700.0,12.4055,12.4055,12.3969,12.3969,206700.0
2007-05-11 12:00:00,14.31,14.33,14.27,14.33,554400.0,12.4055,12.4229,12.3709,12.4229,554400.0
2007-05-11 12:30:00,14.33,14.35,14.3,14.35,325400.0,12.4229,12.4402,12.3969,12.4402,325400.0
2007-05-11 13:00:00,14.34,14.35,14.32,14.33,163500.0,12.4315,12.4402,12.4142,12.4229,163500.0
2007-05-11 13:30:00,14.33,14.33,14.29,14.31,314600.0,12.4229,12.4229,12.3882,12.4055,314600.0
2007-05-11 14:00:00,14.3,14.32,14.28,14.3,338700.0,12.3969,12.4142,12.3795,12.3969,338700.0
2007-05-11 14:30:00,14.29,14.3,14.28,14.28,329400.0,12.3882,12.3969,12.3795,12.3795,329400.0
2007-05-11 15:00:00,14.28,14.29,14.28,14.29,202200.0,12.3795,12.3882,12.3795,12.3882,202200.0
2007-05-11 15:30:00,14.29,14.31,14.28,14.31,862500.0,12.3882,12.4055,12.3795,12.4055,862500.0
2007-05-14 09:30:00,14.3,14.33,14.25,14.28,609700.0,12.3969,12.4229,12.3535,12.3795,609700.0
2007-05-14 10:00:00,14.28,14.28,14.26,14.27,467400.0,12.3795,12.3795,12.3622,12.3709,467400.0
2007-05-14 10:30:00,14.27,14.3,14.26,14.29,285300.0,12.3709,12.3969,12.3622,12.3882,285300.0
2007-05-14 11:00:00,14.29,14.3,14.27,14.3,370800.0,12.3882,12.3969,12.3709,12.3969,370800.0
2007-05-14 11:30:00,14.29,14.3,14.29,14.3,123800.0,12.3882,12.3969,12.3882,12.3969,123800.0
2007-05-14 12:00:00,14.3,14.31,14.29,14.31,258500.0,12.3969,12.4055,12.3882,12.4055,258500.0
2007-05-14 12:30:00,14.31,14.31,14.3,14.31,116800.0,12.4055,12.4055,12.3969,12.4055,116800.0
2007-05-14 13:00:00,14.31,14.31,14.25,14.26,646200.0,12.4055,12.4055,12.3535,12.3622,646200.0
2007-05-14 13:30:00,14.25,14.26,14.21,14.26,888600.0,12.3535,12.3622,12.3188,12.3622,888600.0
2007-05-14 14:00:00,14.25,14.28,14.21,14.27,479700.0,12.3535,12.3795,12.3188,12.3709,479700.0
2007-05-14 14:30:00,14.26,14.31,14.26,14.29,1535100.0,12.3622,12.4055,12.3622,12.3882,1535100.0
2007-05-14 15:00:00,14.29,14.31,14.29,14.3,604700.0,12.3882,12.4055,12.3882,12.3969,604700.0
2007-05-14 15:30:00,14.29,14.35,14.29,14.35,1394900.0,12.3882,12.4402,12.3882,12.4402,1394900.0
2007-05-15 09:30:00,14.32,14.39,14.27,14.36,530500.0,12.4142,12.4749,12.3709,12.4489,530500.0
2007-05-15 10:00:00,14.37,14.49,14.35,14.42,613300.0,12.4576,12.5616,12.4402,12.5009,613300.0
2007-05-15 10:30:00,14.42,14.42,14.38,14.38,335900.0,12.5009,12.5009,12.4662,12.4662,335900.0
2007-05-15 11:00:00,14.38,14.38,14.33,14.33,343700.0,12.4662,12.4662,12.4229,12.4229,343700.0
2007-05-15 11:30:00,14.34,14.38,14.33,14.36,488700.0,12.4315,12.4662,12.4229,12.4489,488700.0
2007-05-15 12:00:00,14.35,14.36,14.34,14.35,451900.0,12.4402,12.4489,12.4315,12.4402,451900.0
2007-05-15 12:30:00,14.35,14.4,14.35,14.36,429500.0,12.4402,12.4836,12.4402,12.4489,429500.0
2007-05-15 13:00:00,14.35,14.39,14.34,14.39,277500.0,12.4402,12.4749,12.4315,12.4749,277500.0
2007-05-15 13:30:00,14.38,14.39,14.35,14.36,521600.0,12.4662,12.4749,12.4402,12.4489,521600.0
2007-05-15 14:00:00,14.37,14.37,14.33,14.34,367100.0,12.4576,12.4576,12.4229,12.4315,367100.0
2007-05-15 14:30:00,14.33,14.34,14.24,14.26,570300.0,12.4229,12.4315,12.3449,12.3622,570300.0
2007-05-15 15:00:00,14.26,14.3,14.21,14.23,863100.0,12.3622,12.3969,12.3188,12.3362,863100.0
2007-05-15 15:30:00,14.24,14.27,14.21,14.24,1079900.0,12.3449,12.3709,12.3188,12.3449,1079900.0
2007-05-16 09:30:00,14.27,14.4,14.26,14.38,774100.0,12.3709,12.4836,12.3622,12.4662,774100.0
2007-05-16 10:00:00,14.38,14.39,14.34,14.34,370800.0,12.4662,12.4749,12.4315,12.4315,370800.0
2007-05-16 10:30:00,14.33,14.35,14.3,14.31,484300.0,12.4229,12.4402,12.3969,12.4055,484300.0
2007-05-16 11:00:00,14.31,14.32,14.27,14.3,315300.0,12.4055,12.4142,12.3709,12.3969,315300.0
2007-05-16 11:30:00,14.3,14.43,14.29,14.41,1043100.0,12.3969,12.5096,12.3882,12.4922,1043100.0
2007-05-16 12:00:00,14.4,14.44,14.37,14.38,583700.0,12.4836,12.5182,12.4576,12.4662,583700.0
2007-05-16 12:30:00,14.38,14.4,14.36,14.4,302200.0,12.4662,12.4836,12.4489,12.4836,302200.0
2007-05-16 13:00:00,14.39,14.4,14.38,14.39,344200.0,12.4749,12.4836,12.4662,12.4749,344200.0
2007-05-16 13:30:00,14.4,14.43,14.39,14.39,535700.0,12.4836,12.5096,12.4749,12.4749,535700.0
2007-05-16 14:00:00,14.39,14.43,14.38,14.41,331000.0,12.4749,12.5096,12.4662,12.4922,331000.0
2007-05-16 14:30:00,14.4,14.41,14.38,14.4,306900.0,12.4836,12.4922,12.4662,12.4836,306900.0
2007-05-16 15:00:00,14.4,14.44,14.38,14.39,686300.0,12.4836,12.5182,12.4662,12.4749,686300.0
2007-05-16 15:30:00,14.4,14.45,14.38,14.43,895500.0,12.4836,12.5269,12.4662,12.5096,895500.0
2007-05-17 09:30:00,14.43,14.47,14.4,14.45,393800.0,12.5096,12.5442,12.4836,12.5269,393800.0
2007-05-17 10:00:00,14.45,14.52,14.44,14.52,851400.0,12.5269,12.5876,12.5182,12.5876,851400.0
2007-05-17 10:30:00,14.52,14.52,14.47,14.49,526100.0,12.5876,12.5876,12.5442,12.5616,526100.0
2007-05-17 11:00:00,14.5,14.56,14.48,14.55,848000.0,12.5703,12.6223,12.5529,12.6136,848000.0
2007-05-17 11:30:00,14.55,14.56,14.5,14.52,1499700.0,12.6136,12.6223,12.5703,12.5876,1499700.0
2007-05-17 12:00:00,14.52,14.53,14.49,14.49,454200.0,12.5876,12.5963,12.5616,12.5616,454200.0
2007-05-17 12:30:00,14.49,14.5,14.43,14.46,643800.0,12.5616,12.5703,12.5096,12.5356,643800.0
2007-05-17 13:00:00,14.46,14.49,14.44,14.48,313500.0,12.5356,12.5616,12.5182,12.5529,313500.0
2007-05-17 13:30:00,14.48,14.49,14.35,14.36,807700.0,12.5529,12.5616,12.4402,12.4489,807700.0
2007-05-17 14:00:00,14.36,14.44,14.34,14.4,994100.0,12.4489,12.5182,12.4315,12.4836,994100.0
2007-05-17 14:30:00,14.4,14.4,14.3,14.37,2099700.0,12.4836,12.4836,12.3969,12.4576,2099700.0
2007-05-17 15:00:00,14.37,14.42,14.34,14.35,1789500.0,12.4576,12.5009,12.4315,12.4402,1789500.0
2007-05-17 15:30:00,14.35,14.39,14.35,14.35,928900.0,12.4402,12.4749,12.4402,12.4402,928900.0
2007-05-18 09:30:00,14.4,14.5,14.36,14.36,1102800.0,12.4836,12.5703,12.4489,12.4489,1102800.0
2007-05-18 10:00:00,14.36,14.4,14.36,14.4,409900.0,12.4489,12.4836,12.4489,12.4836,409900.0
2007-05-18 10:30:00,14.4,14.4,14.38,14.4,490800.0,12.4836,12.4836,12.4662,12.4836,490800.0
2007-05-18 11:00:00,14.4,14.45,14.39,14.45,968100.0,12.4836,12.5269,12.4749,12.5269,968100.0
2007-05-18 11:30:00,14.45,14.49,14.44,14.48,540500.0,12.5269,12.5616,12.5182,12.5529,540500.0
2007-05-18 12:00:00,14.48,14.48,14.47,14.48,240100.0,12.5529,12.5529,12.5442,12.5529,240100.0
2007-05-18 12:30:00,14.48,14.49,14.47,14.48,216000.0,12.5529,12.5616,12.5442,12.5529,216000.0
2007-05-18 13:00:00,14.48,14.48,14.47,14.48,214600.0,12.5529,12.5529,12.5442,12.5529,214600.0
2007-05-18 13:30:00,14.48,14.54,14.47,14.54,528200.0,12.5529,12.6049,12.5442,12.6049,528200.0
2007-05-18 14:00:00,14.54,14.54,14.52,14.54,409100.0,12.6049,12.6049,12.5876,12.6049,409100.0
2007-05-18 14:30:00,14.54,14.54,14.5,14.52,403600.0,12.6049,12.6049,12.5703,12.5876,403600.0
2007-05-18 15:00:00,14.52,14.52,14.48,14.51,504800.0,12.5876,12.5876,12.5529,12.5789,504800.0
2007-05-18 15:30:00,14.5,14.53,14.44,14.52,959600.0,12.5703,12.5963,12.5182,12.5876,959600.0
2007-05-21 09:30:00,14.44,14.46,14.38,14.44,377200.0,12.5182,12.5356,12.4662,12.5182,377200.0
2007-05-21 10:00:00,14.44,14.49,14.43,14.46,249300.0,12.5182,12.5616,12.5096,12.5356,249300.0
2007-05-21 10:30:00,14.47,14.49,14.45,14.49,208800.0,12.5442,12.5616,12.5269,12.5616,208800.0
2007-05-21 11:00:00,14.48,14.51,14.48,14.49,232500.0,12.5529,12.5789,12.5529,12.5616,232500.0
2007-05-21 11:30:00,14.49,14.5,14.49,14.5,137300.0,12.5616,12.5703,12.5616,12.5703,137300.0
2007-05-21 12:00:00,14.5,14.5,14.48,14.49,192500.0,12.5703,12.5703,12.5529,12.5616,192500.0
2007-05-21 12:30:00,14.49,14.5,14.49,14.49,102000.0,12.5616,12.5703,12.5616,12.5616,102000.0
2007-05-21 13:00:00,14.49,14.49,14.47,14.49,212600.0,12.5616,12.5616,12.5442,12.5616,212600.0
2007-05-21 13:30:00,14.48,14.49,14.48,14.48,122400.0,12.5529,12.5616,12.5529,12.5529,122400.0
2007-05-21 14:00:00,14.49,14.49,14.47,14.47,136700.0,12.5616,12.5616,12.5442,12.5442,136700.0
2007-05-21 14:30:00,14.47,14.48,14.44,14.45,222400.0,12.5442,12.5529,12.5182,12.5269,222400.0
2007-05-21 15:00:00,14.44,14.45,14.37,14.38,362900.0,12.5182,12.5269,12.4576,12.4662,362900.0
2007-05-21 15:30:00,14.38,14.39,14.32,14.39,1264900.0,12.4662,12.4749,12.4142,12.4749,1264900.0
2007-05-22 09:30:00,14.4,14.47,14.29,14.37,610400.0,12.4836,12.5442,12.3882,12.4576,610400.0
2007-05-22 10:00:00,14.37,14.38,14.33,14.37,648100.0,12.4576,12.4662,12.4229,12.4576,648100.0
2007-05-22 10:30:00,14.37,14.4,14.33,14.4,1205900.0,12.4576,12.4836,12.4229,12.4836,1205900.0
2007-05-22 11:00:00,14.4,14.41,14.38,14.39,386300.0,12.4836,12.4922,12.4662,12.4749,386300.0
2007-05-22 11:30:00,14.4,14.45,14.39,14.41,604400.0,12.4836,12.5269,12.4749,12.4922,604400.0
2007-05-22 12:00:00,14.4,14.41,14.37,14.37,925900.0,12.4836,12.4922,12.4576,12.4576,925900.0
2007-05-22 12:30:00,14.37,14.41,14.37,14.41,291000.0,12.4576,12.4922,12.4576,12.4922,291000.0
2007-05-22 13:00:00,14.41,14.41,14.36,14.36,325700.0,12.4922,12.4922,12.4489,12.4489,325700.0
2007-05-22 13:30:00,14.37,14.42,14.36,14.42,533200.0,12.4576,12.5009,12.4489,12.5009,533200.0
2007-05-22 14:00:00,14.42,14.45,14.4,14.43,582600.0,12.5009,12.5269,12.4836,12.5096,582600.0
2007-05-22 14:30:00,14.43,14.45,14.42,14.42,269400.0,12.5096,12.5269,12.5009,12.5009,269400.0
2007-05-22 15:00:00,14.42,14.56,14.42,14.54,1148700.0,12.5009,12.6223,12.5009,12.6049,1148700.0
2007-05-22 15:30:00,14.55,14.57,14.49,14.51,880500.0,12.6136,12.6309,12.5616,12.5789,880500.0
2007-05-23 09:30:00,14.57,14.65,14.5,14.63,380100.0,12.6309,12.7003,12.5703,12.683,380100.0
2007-05-23 10:00:00,14.61,14.62,14.59,14.6,287600.0,12.6656,12.6743,12.6483,12.6569,287600.0
2007-05-23 10:30:00,14.61,14.65,14.59,14.6,427800.0,12.6656,12.7003,12.6483,12.6569,427800.0
2007-05-23 11:00:00,14.59,14.6,14.54,14.59,413700.0,12.6483,12.6569,12.6049,12.6483,413700.0
2007-05-23 11:30:00,14.58,14.62,14.58,14.59,578700.0,12.6396,12.6743,12.6396,12.6483,578700.0
2007-05-23 12:00:00,14.59,14.61,14.58,14.58,229300.0,12.6483,12.6656,12.6396,12.6396,229300.0
2007-05-23 12:30:00,14.58,14.59,14.53,14.53,240100.0,12.6396,12.6483,12.5963,12.5963,240100.0
2007-05-23 13:00:00,14.53,14.55,14.53,14.53,170800.0,12.5963,12.6136,12.5963,12.5963,170800.0
2007-05-23 13:30:00,14.53,14.58,14.52,14.56,520700.0,12.5963,12.6396,12.5876,12.6223,520700.0
2007-05-23 14:00:00,14.56,14.57,14.46,14.46,316900.0,12.6223,12.6309,12.5356,12.5356,316900.0
2007-05-23 14:30:00,14.47,14.55,14.45,14.54,488100.0,12.5442,12.6136,12.5269,12.6049,488100.0
2007-05-23 15:00:00,14.54,14.55,14.46,14.5,513800.0,12.6049,12.6136,12.5356,12.5703,513800.0
2007-05-23 15:30:00,14.5,14.51,14.48,14.48,437200.0,12.5703,12.5789,12.5529,12.5529,437200.0
2007-05-24 09:30:00,14.48,14.59,14.47,14.54,378100.0,12.5529,12.6483,12.5442,12.6049,378100.0
2007-05-24 10:00:00,14.54,14.57,14.52,14.52,376000.0,12.6049,12.6309,12.5876,12.5876,376000.0
2007-05-24 10:30:00,14.52,14.53,14.47,14.49,277100.0,12.5876,12.5963,12.5442,12.5616,277100.0
2007-05-24 11:00:00,14.49,14.51,14.48,14.48,310200.0,12.5616,12.5789,12.5529,12.5529,310200.0
2007-05-24 11:30:00,14.48,14.5,14.48,14.49,349500.0,12.5529,12.5703,12.5529,12.5616,349500.0
2007-05-24 12:00:00,14.49,14.5,14.48,14.49,286000.0,12.5616,12.5703,12.5529,12.5616,286000.0
2007-05-24 12:30:00,14.49,14.49,14.42,14.44,331900.0,12.5616,12.5616,12.5009,12.5182,331900.0
2007-05-24 13:00:00,14.44,14.5,14.44,14.5,221600.0,12.5182,12.5703,12.5182,12.5703,221600.0
2007-05-24 13:30:00,14.5,14.5,14.47,14.5,252700.0,12.5703,12.5703,12.5442,12.5703,252700.0
2007-05-24 14:00:00,14.5,14.5,14.41,14.42,513900.0,12.5703,12.5703,12.4922,12.5009,513900.0
2007-05-24 14:30:00,14.42,14.46,14.38,14.42,462500.0,12.5009,12.5356,12.4662,12.5009,462500.0
2007-05-24 15:00:00,14.43,14.46,14.41,14.46,319200.0,12.5096,12.5356,12.4922,12.5356,319200.0
2007-05-24 15:30:00,14.46,14.5,14.45,14.48,646600.0,12.5356,12.5703,12.5269,12.5529,646600.0
2007-05-25 09:30:00,14.48,14.48,14.42,14.45,218500.0,12.5529,12.5529,12.5009,12.5269,218500.0
2007-05-25 10:00:00,14.44,14.45,14.4,14.41,328300.0,12.5182,12.5269,12.4836,12.4922,328300.0
2007-05-25 10:30:00,14.41,14.44,14.4,14.44,537000.0,12.4922,12.5182,12.4836,12.5182,537000.0
2007-05-25 11:00:00,14.44,14.49,14.44,14.49,348500.0,12.5182,12.5616,12.5182,12.5616,348500.0
2007-05-25 11:30:00,14.49,14.5,14.46,14.5,313300.0,12.5616,12.5703,12.5356,12.5703,313300.0
2007-05-25 12:00:00,14.49,14.5,14.47,14.47,384700.0,12.5616,12.5703,12.5442,12.5442,384700.0
2007-05-25 12:30:00,14.47,14.48,14.44,14.45,202600.0,12.5442,12.5529,12.5182,12.5269,202600.0
2007-05-25 13:00:00,14.45,14.48,14.44,14.47,228500.0,12.5269,12.5529,12.5182,12.5442,228500.0
2007-05-25 13:30:00,14.48,14.49,14.47,14.49,231100.0,12.5529,12.5616,12.5442,12.5616,231100.0
2007-05-25 14:00:00,14.48,14.49,14.45,14.48,207800.0,12.5529,12.5616,12.5269,12.5529,207800.0
2007-05-25 14:30:00,14.48,14.49,14.47,14.49,163100.0,12.5529,12.5616,12.5442,12.5616,163100.0
2007-05-25 15:00:00,14.49,14.49,14.46,14.47,285300.0,12.5616,12.5616,12.5356,12.5442,285300.0
2007-05-25 15:30:00,14.47,14.48,14.45,14.45,360400.0,12.5442,12.5529,12.5269,12.5269,360400.0
2007-05-29 09:30:00,14.41,14.41,14.25,14.3,1219300.0,12.4922,12.4922,12.3535,12.3969,1219300.0
2007-05-29 10:00:00,14.31,14.32,14.28,14.31,746600.0,12.4055,12.4142,12.3795,12.4055,746600.0
2007-05-29 10:30:00,14.31,14.34,14.3,14.33,693700.0,12.4055,12.4315,12.3969,12.4229,693700.0
2007-05-29 11:00:00,14.33,14.33,14.3,14.33,414700.0,12.4229,12.4229,12.3969,12.4229,414700.0
2007-05-29 11:30:00,14.33,14.33,14.28,14.29,513200.0,12.4229,12.4229,12.3795,12.3882,513200.0
2007-05-29 12:00:00,14.29,14.3,14.25,14.27,314000.0,12.3882,12.3969,12.3535,12.3709,314000.0
2007-05-29 12:30:00,14.27,14.27,14.24,14.26,623200.0,12.3709,12.3709,12.3449,12.3622,623200.0
2007-05-29 13:00:00,14.25,14.26,14.2,14.22,1187000.0,12.3535,12.3622,12.3102,12.3275,1187000.0
2007-05-29 13:30:00,14.22,14.26,14.21,14.26,670500.0,12.3275,12.3622,12.3188,12.3622,670500.0
2007-05-29 14:00:00,14.25,14.26,14.22,14.24,361100.0,12.3535,12.3622,12.3275,12.3449,361100.0
2007-05-29 14:30:00,14.25,14.25,14.22,14.25,838200.0,12.3535,12.3535,12.3275,12.3535,838200.0
2007-05-29 15:00:00,14.24,14.25,14.2,14.22,1082100.0,12.3449,12.3535,12.3102,12.3275,1082100.0
2007-05-29 15:30:00,14.23,14.25,14.2,14.24,1431600.0,12.3362,12.3535,12.3102,12.3449,1431600.0
2007-05-30 09:30:00,14.24,14.27,14.22,14.26,473900.0,12.3449,12.3709,12.3275,12.3622,473900.0
2007-05-30 10:00:00,14.26,14.33,14.25,14.31,762200.0,12.3622,12.4229,12.3535,12.4055,762200.0
2007-05-30 10:30:00,14.31,14.34,14.3,14.34,469000.0,12.4055,12.4315,12.3969,12.4315,469000.0
2007-05-30 11:00:00,14.34,14.36,14.3,14.36,705000.0,12.4315,12.4489,12.3969,12.4489,705000.0
2007-05-30 11:30:00,14.35,14.39,14.3,14.36,621400.0,12.4402,12.4749,12.3969,12.4489,621400.0
2007-05-30 12:00:00,14.37,14.37,14.35,14.37,260300.0,12.4576,12.4576,12.4402,12.4576,260300.0
2007-05-30 12:30:00,14.36,14.37,14.35,14.36,135900.0,12.4489,12.4576,12.4402,12.4489,135900.0
2007-05-30 13:00:00,14.36,14.36,14.32,14.32,280500.0,12.4489,12.4489,12.4142,12.4142,280500.0
2007-05-30 13:30:00,14.32,14.33,14.26,14.3,398800.0,12.4142,12.4229,12.3622,12.3969,398800.0
2007-05-30 14:00:00,14.29,14.31,14.28,14.3,581100.0,12.3882,12.4055,12.3795,12.3969,581100.0
2007-05-30 14:30:00,14.3,14.34,14.29,14.33,315600.0,12.3969,12.4315,12.3882,12.4229,315600.0
2007-05-30 15:00:00,14.34,14.35,14.31,14.32,333000.0,12.4315,12.4402,12.4055,12.4142,333000.0
2007-05-30 15:30:00,14.32,14.36,14.32,14.35,819900.0,12.4142,12.4489,12.4142,12.4402,819900.0
2007-05-31 09:30:00,14.31,14.4,14.3,14.32,501000.0,12.4055,12.4836,12.3969,12.4142,501000.0
2007-05-31 10:00:00,14.32,14.35,14.28,14.31,314600.0,12.4142,12.4402,12.3795,12.4055,314600.0
2007-05-31 10:30:00,14.31,14.32,14.27,14.27,296600.0,12.4055,12.4142,12.3709,12.3709,296600.0
2007-05-31 11:00:00,14.27,14.33,14.27,14.33,237000.0,12.3709,12.4229,12.3709,12.4229,237000.0
2007-05-31 11:30:00,14.33,14.35,14.31,14.35,357500.0,12.4229,12.4402,12.4055,12.4402,357500.0
2007-05-31 12:00:00,14.35,14.37,14.34,14.35,347700.0,12.4402,12.4576,12.4315,12.4402,347700.0
2007-05-31 12:30:00,14.35,14.35,14.31,14.34,574300.0,12.4402,12.4402,12.4055,12.4315,574300.0
2007-05-31 13:00:00,14.34,14.35,14.29,14.31,745600.0,12.4315,12.4402,12.3882,12.4055,745600.0
2007-05-31 13:30:00,14.31,14.31,14.27,14.29,284100.0,12.4055,12.4055,12.3709,12.3882,284100.0
2007-05-31 14:00:00,14.3,14.34,14.29,14.33,172400.0,12.3969,12.4315,12.3882,12.4229,172400.0
2007-05-31 14:30:00,14.33,14.33,14.3,14.33,168100.0,12.4229,12.4229,12.3969,12.4229,168100.0
2007-05-31 15:00:00,14.33,14.33,14.31,14.32,248700.0,12.4229,12.4229,12.4055,12.4142,248700.0
2007-05-31 15:30:00,14.32,14.35,14.31,14.31,948300.0,12.4142,12.4402,12.4055,12.4055,948300.0
2007-06-01 09:30:00,14.38,14.4,14.31,14.33,326500.0,12.4662,12.4836,12.4055,12.4229,326500.0
2007-06-01 10:00:00,14.33,14.35,14.28,14.28,504200.0,12.4229,12.4402,12.3795,12.3795,504200.0
2007-06-01 10:30:00,14.29,14.33,14.2,14.24,1205500.0,12.3882,12.4229,12.3102,12.3449,1205500.0
2007-06-01 11:00:00,14.25,14.27,14.23,14.27,617900.0,12.3535,12.3709,12.3362,12.3709,617900.0
2007-06-01 11:30:00,14.27,14.28,14.25,14.25,384000.0,12.3709,12.3795,12.3535,12.3535,384000.0
2007-06-01 12:00:00,14.25,14.27,14.24,14.26,398000.0,12.3535,12.3709,12.3449,12.3622,398000.0
2007-06-01 12:30:00,14.26,14.28,14.23,14.28,587600.0,12.3622,12.3795,12.3362,12.3795,587600.0
2007-06-01 13:00:00,14.28,14.31,14.26,14.3,236500.0,12.3795,12.4055,12.3622,12.3969,236500.0
2007-06-01 13:30:00,14.31,14.32,14.28,14.29,347400.0,12.4055,12.4142,12.3795,12.3882,347400.0
2007-06-01 14:00:00,14.28,14.29,14.28,14.29,136400.0,12.3795,12.3882,12.3795,12.3882,136400.0
2007-06-01 14:30:00,14.29,14.29,14.25,14.26,311500.0,12.3882,12.3882,12.3535,12.3622,311500.0
2007-06-01 15:00:00,14.25,14.26,14.24,14.24,350700.0,12.3535,12.3622,12.3449,12.3449,350700.0
2007-06-01 15:30:00,14.24,14.26,14.23,14.25,938800.0,12.3449,12.3622,12.3362,12.3535,938800.0
2007-06-04 09:30:00,14.23,14.28,14.21,14.24,704300.0,12.3362,12.3795,12.3188,12.3449,704300.0
2007-06-04 10:00:00,14.24,14.25,14.22,14.25,1174800.0,12.3449,12.3535,12.3275,12.3535,1174800.0
2007-06-04 10:30:00,14.25,14.28,14.24,14.27,302300.0,12.3535,12.3795,12.3449,12.3709,302300.0
2007-06-04 11:00:00,14.26,14.31,14.26,14.3,346800.0,12.3622,12.4055,12.3622,12.3969,346800.0
2007-06-04 11:30:00,14.29,14.31,14.28,14.31,256200.0,12.3882,12.4055,12.3795,12.4055,256200.0
2007-06-04 12:00:00,14.3,14.31,14.3,14.31,368300.0,12.3969,12.4055,12.3969,12.4055,368300.0
2007-06-04 12:30:00,14.3,14.33,14.3,14.33,524800.0,12.3969,12.4229,12.3969,12.4229,524800.0
2007-06-04 13:00:00,14.33,14.35,14.29,14.29,454000.0,12.4229,12.4402,12.3882,12.3882,454000.0
2007-06-04 13:30:00,14.29,14.29,14.26,14.26,297700.0,12.3882,12.3882,12.3622,12.3622,297700.0
2007-06-04 14:00:00,14.26,14.28,14.26,14.27,307600.0,12.3622,12.3795,12.3622,12.3709,307600.0
2007-06-04 14:30:00,14.26,14.28,14.26,14.27,355800.0,12.3622,12.3795,12.3622,12.3709,355800.0
2007-06-04 15:00:00,14.27,14.3,14.26,14.28,729700.0,12.3709,12.3969,12.3622,12.3795,729700.0
2007-06-04 15:30:00,14.28,14.29,14.26,14.26,1591900.0,12.3795,12.3882,12.3622,12.3622,1591900.0
2007-06-05 09:30:00,14.21,14.25,14.2,14.24,699900.0,12.3228,12.3574,12.3141,12.3488,699900.0
2007-06-05 10:00:00,14.24,14.25,14.22,14.24,707600.0,12.3488,12.3574,12.3314,12.3488,707600.0
2007-06-05 10:30:00,14.24,14.25,14.23,14.24,315000.0,12.3488,12.3574,12.3401,12.3488,315000.0
2007-06-05 11:00:00,14.24,14.28,14.23,14.24,586100.0,12.3488,12.3835,12.3401,12.3488,586100.0
2007-06-05 11:30:00,14.24,14.25,14.21,14.21,406200.0,12.3488,12.3574,12.3228,12.3228,406200.0
2007-06-05 12:00:00,14.21,14.24,14.2,14.23,433800.0,12.3228,12.3488,12.3141,12.3401,433800.0
2007-06-05 12:30:00,14.23,14.25,14.21,14.23,450100.0,12.3401,12.3574,12.3228,12.3401,450100.0
2007-06-05 13:00:00,14.23,14.24,14.21,14.22,504800.0,12.3401,12.3488,12.3228,12.3314,504800.0
2007-06-05 13:30:00,14.21,14.22,14.2,14.21,468100.0,12.3228,12.3314,12.3141,12.3228,468100.0
2007-06-05 14:00:00,14.2,14.22,14.2,14.21,194300.0,12.3141,12.3314,12.3141,12.3228,194300.0
2007-06-05 14:30:00,14.21,14.22,14.19,14.19,231200.0,12.3228,12.3314,12.3054,12.3054,231200.0
2007-06-05 15:00:00,14.19,14.21,14.19,14.19,400900.0,12.3054,12.3228,12.3054,12.3054,400900.0
2007-06-05 15:30:00,14.2,14.23,14.18,14.19,1172700.0,12.3141,12.3401,12.2967,12.3054,1172700.0
2007-06-06 09:30:00,14.19,14.19,14.1,14.1,899600.0,12.3054,12.3054,12.2274,12.2274,899600.0
2007-06-06 10:00:00,14.1,14.1,14.06,14.08,657400.0,12.2274,12.2274,12.1927,12.21,657400.0
2007-06-06 10:30:00,14.08,14.1,14.03,14.04,635500.0,12.21,12.2274,12.1667,12.1753,635500.0
2007-06-06 11:00:00,14.04,14.07,14.03,14.07,347500.0,12.1753,12.2013,12.1667,12.2013,347500.0
2007-06-06 11:30:00,14.06,14.13,14.05,14.1,670100.0,12.1927,12.2534,12.184,12.2274,670100.0
2007-06-06 12:00:00,14.1,14.14,14.1,14.11,421900.0,12.2274,12.2621,12.2274,12.236,421900.0
2007-06-06 12:30:00,14.11,14.11,14.08,14.09,225200.0,12.236,12.236,12.21,12.2187,225200.0
2007-06-06 13:00:00,14.08,14.18,14.08,14.17,831800.0,12.21,12.2967,12.21,12.2881,831800.0
2007-06-06 13:30:00,14.17,14.19,14.15,14.17,601200.0,12.2881,12.3054,12.2707,12.2881,601200.0
2007-06-06 14:00:00,14.16,14.17,14.13,14.16,407100.0,12.2794,12.2881,12.2534,12.2794,407100.0
2007-06-06 14:30:00,14.16,14.2,14.16,14.2,322400.0,12.2794,12.3141,12.2794,12.3141,322400.0
2007-06-06 15:00:00,14.19,14.24,14.17,14.22,881300.0,12.3054,12.3488,12.2881,12.3314,881300.0
2007-06-06 15:30:00,14.22,14.24,14.19,14.22,836200.0,12.3314,12.3488,12.3054,12.3314,836200.0
2007-06-07 09:30:00,14.16,14.22,14.1,14.12,328100.0,12.2794,12.3314,12.2274,12.2447,328100.0
2007-06-07 10:00:00,14.12,14.17,14.1,14.15,419600.0,12.2447,12.2881,12.2274,12.2707,419600.0
2007-06-07 10:30:00,14.15,14.16,14.12,14.15,356600.0,12.2707,12.2794,12.2447,12.2707,356600.0
2007-06-07 11:00:00,14.15,14.17,14.1,14.16,607600.0,12.2707,12.2881,12.2274,12.2794,607600.0
2007-06-07 11:30:00,14.17,14.17,14.12,14.14,292900.0,12.2881,12.2881,12.2447,12.2621,292900.0
2007-06-07 12:00:00,14.14,14.2,14.11,14.2,521800.0,12.2621,12.3141,12.236,12.3141,521800.0
2007-06-07 12:30:00,14.19,14.19,14.12,14.15,288600.0,12.3054,12.3054,12.2447,12.2707,288600.0
2007-06-07 13:00:00,14.15,14.16,14.12,14.15,349600.0,12.2707,12.2794,12.2447,12.2707,349600.0
2007-06-07 13:30:00,14.16,14.17,14.11,14.13,560100.0,12.2794,12.2881,12.236,12.2534,560100.0
2007-06-07 14:00:00,14.13,14.16,14.11,14.15,573700.0,12.2534,12.2794,12.236,12.2707,573700.0
2007-06-07 14:30:00,14.14,14.17,14.13,14.17,328600.0,12.2621,12.2881,12.2534,12.2881,328600.0
2007-06-07 15:00:00,14.17,14.21,14.15,14.2,697800.0,12.2881,12.3228,12.2707,12.3141,697800.0
2007-06-07 15:30:00,14.2,14.22,14.12,14.13,1941400.0,12.3141,12.3314,12.2447,12.2534,1941400.0
2007-06-08 09:30:00,14.23,14.34,14.18,14.31,1053000.0,12.3401,12.4355,12.2967,12.4095,1053000.0
2007-06-08 10:00:00,14.31,14.4,14.3,14.37,1305800.0,12.4095,12.4875,12.4008,12.4615,1305800.0
2007-06-08 10:30:00,14.37,14.37,14.33,14.35,730500.0,12.4615,12.4615,12.4268,12.4442,730500.0
2007-06-08 11:00:00,14.35,14.36,14.32,14.34,415700.0,12.4442,12.4528,12.4181,12.4355,415700.0
2007-06-08 11:30:00,14.34,14.38,14.33,14.37,762800.0,12.4355,12.4702,12.4268,12.4615,762800.0
2007-06-08 12:00:00,14.36,14.37,14.36,14.36,419700.0,12.4528,12.4615,12.4528,12.4528,419700.0
2007-06-08 12:30:00,14.37,14.42,14.36,14.42,881100.0,12.4615,12.5049,12.4528,12.5049,881100.0
2007-06-08 13:00:00,14.42,14.43,14.39,14.41,449100.0,12.5049,12.5135,12.4788,12.4962,449100.0
2007-06-08 13:30:00,14.41,14.44,14.4,14.43,735100.0,12.4962,12.5222,12.4875,12.5135,735100.0
2007-06-08 14:00:00,14.42,14.49,14.42,14.46,841200.0,12.5049,12.5656,12.5049,12.5396,841200.0
2007-06-08 14:30:00,14.47,14.5,14.45,14.49,731700.0,12.5482,12.5742,12.5309,12.5656,731700.0
2007-06-08 15:00:00,14.49,14.51,14.48,14.5,679900.0,12.5656,12.5829,12.5569,12.5742,679900.0
2007-06-08 15:30:00,14.5,14.53,14.5,14.5,1138500.0,12.5742,12.6003,12.5742,12.5742,1138500.0
2007-06-11 09:30:00,14.46,14.5,14.36,14.49,641500.0,12.5396,12.5742,12.4528,12.5656,641500.0
2007-06-11 10:00:00,14.49,14.54,14.47,14.49,791700.0,12.5656,12.6089,12.5482,12.5656,791700.0
2007-06-11 10:30:00,14.49,14.6,14.48,14.57,1184900.0,12.5656,12.661,12.5569,12.6349,1184900.0
2007-06-11 11:00:00,14.56,14.57,14.54,14.55,510800.0,12.6263,12.6349,12.6089,12.6176,510800.0
2007-06-11 11:30:00,14.55,14.56,14.5,14.51,547800.0,12.6176,12.6263,12.5742,12.5829,547800.0
2007-06-11 12:00:00,14.51,14.56,14.48,14.53,698900.0,12.5829,12.6263,12.5569,12.6003,698900.0
2007-06-11 12:30:00,14.53,14.57,14.53,14.55,532000.0,12.6003,12.6349,12.6003,12.6176,532000.0
2007-06-11 13:00:00,14.56,14.56,14.52,14.53,261800.0,12.6263,12.6263,12.5916,12.6003,261800.0
2007-06-11 13:30:00,14.53,14.55,14.52,14.53,321000.0,12.6003,12.6176,12.5916,12.6003,321000.0
2007-06-11 14:00:00,14.53,14.54,14.52,14.54,318200.0,12.6003,12.6089,12.5916,12.6089,318200.0
2007-06-11 14:30:00,14.53,14.55,14.53,14.55,333500.0,12.6003,12.6176,12.6003,12.6176,333500.0
2007-06-11 15:00:00,14.54,14.57,14.54,14.57,645100.0,12.6089,12.6349,12.6089,12.6349,645100.0
2007-06-11 15:30:00,14.57,14.57,14.53,14.54,796500.0,12.6349,12.6349,12.6003,12.6089,796500.0
2007-06-12 09:30:00,14.39,14.49,14.37,14.47,504400.0,12.4788,12.5656,12.4615,12.5482,504400.0
2007-06-12 10:00:00,14.46,14.47,14.41,14.41,535300.0,12.5396,12.5482,12.4962,12.4962,535300.0
2007-06-12 10:30:00,14.42,14.42,14.4,14.42,351600.0,12.5049,12.5049,12.4875,12.5049,351600.0
2007-06-12 11:00:00,14.42,14.47,14.41,14.44,558900.0,12.5049,12.5482,12.4962,12.5222,558900.0
2007-06-12 11:30:00,14.45,14.48,14.45,14.45,540900.0,12.5309,12.5569,12.5309,12.5309,540900.0
2007-06-12 12:00:00,14.45,14.45,14.42,14.43,217500.0,12.5309,12.5309,12.5049,12.5135,217500.0
2007-06-12 12:30:00,14.42,14.45,14.42,14.43,273700.0,12.5049,12.5309,12.5049,12.5135,273700.0
2007-06-12 13:00:00,14.42,14.47,14.42,14.43,461200.0,12.5049,12.5482,12.5049,12.5135,461200.0
2007-06-12 13:30:00,14.43,14.54,14.42,14.54,530700.0,12.5135,12.6089,12.5049,12.6089,530700.0
2007-06-12 14:00:00,14.53,14.59,14.51,14.51,477000.0,12.6003,12.6523,12.5829,12.5829,477000.0
2007-06-12 14:30:00,14.52,14.53,14.5,14.51,404000.0,12.5916,12.6003,12.5742,12.5829,404000.0
2007-06-12 15:00:00,14.51,14.53,14.43,14.49,865000.0,12.5829,12.6003,12.5135,12.5656,865000.0
2007-06-12 15:30:00,14.49,14.51,14.47,14.47,987000.0,12.5656,12.5829,12.5482,12.5482,987000.0
2007-06-13 09:30:00,14.46,14.47,14.32,14.34,496600.0,12.5396,12.5482,12.4181,12.4355,496600.0
2007-06-13 10:00:00,14.35,14.44,14.26,14.39,560100.0,12.4442,12.5222,12.3661,12.4788,560100.0
2007-06-13 10:30:00,14.39,14.39,14.3,14.34,667100.0,12.4788,12.4788,12.4008,12.4355,667100.0
2007-06-13 11:00:00,14.34,14.36,14.3,14.3,338400.0,12.4355,12.4528,12.4008,12.4008,338400.0
2007-06-13 11:30:00,14.31,14.31,14.21,14.21,1557100.0,12.4095,12.4095,12.3228,12.3228,1557100.0
2007-06-13 12:00:00,14.21,14.24,14.15,14.17,654600.0,12.3228,12.3488,12.2707,12.2881,654600.0
2007-06-13 12:30:00,14.17,14.2,14.16,14.19,615700.0,12.2881,12.3141,12.2794,12.3054,615700.0
2007-06-13 13:00:00,14.18,14.2,14.18,14.2,250500.0,12.2967,12.3141,12.2967,12.3141,250500.0
2007-06-13 13:30:00,14.19,14.23,14.19,14.22,500800.0,12.3054,12.3401,12.3054,12.3314,500800.0
2007-06-13 14:00:00,14.23,14.27,14.23,14.23,598500.0,12.3401,12.3748,12.3401,12.3401,598500.0
2007-06-13 14:30:00,14.23,14.3,14.23,14.3,684500.0,12.3401,12.4008,12.3401,12.4008,684500.0
2007-06-13 15:00:00,14.29,14.33,14.26,14.33,558400.0,12.3921,12.4268,12.3661,12.4268,558400.0
2007-06-13 15:30:00,14.33,14.37,14.32,14.34,1048900.0,12.4268,12.4615,12.4181,12.4355,1048900.0
2007-06-14 09:30:00,14.25,14.44,14.25,14.4,697000.0,12.3574,12.5222,12.3574,12.4875,697000.0
2007-06-14 10:00:00,14.39,14.44,14.33,14.44,684300.0,12.4788,12.5222,12.4268,12.5222,684300.0
2007-06-14 10:30:00,14.43,14.54,14.43,14.54,559600.0,12.5135,12.6089,12.5135,12.6089,559600.0
2007-06-14 11:00:00,14.54,14.58,14.52,14.56,678900.0,12.6089,12.6436,12.5916,12.6263,678900.0
2007-06-14 11:30:00,14.56,14.6,14.53,14.59,608600.0,12.6263,12.661,12.6003,12.6523,608600.0
2007-06-14 12:00:00,14.6,14.65,14.59,14.64,667000.0,12.661,12.7043,12.6523,12.6956,667000.0
2007-06-14 12:30:00,14.63,14.69,14.63,14.64,426400.0,12.687,12.739,12.687,12.6956,426400.0
2007-06-14 13:00:00,14.64,14.68,14.63,14.68,511600.0,12.6956,12.7303,12.687,12.7303,511600.0
2007-06-14 13:30:00,14.68,14.7,14.63,14.63,785900.0,12.7303,12.7477,12.687,12.687,785900.0
2007-06-14 14:00:00,14.64,14.69,14.58,14.64,547000.0,12.6956,12.739,12.6436,12.6956,547000.0
2007-06-14 14:30:00,14.64,14.67,14.62,14.64,679300.0,12.6956,12.7217,12.6783,12.6956,679300.0
2007-06-14 15:00:00,14.65,14.7,14.63,14.7,785800.0,12.7043,12.7477,12.687,12.7477,785800.0
2007-06-14 15:30:00,14.69,14.72,14.65,14.65,1056900.0,12.739,12.765,12.7043,12.7043,1056900.0
2007-06-15 09:30:00,14.65,14.66,14.56,14.66,1556500.0,12.7043,12.713,12.6263,12.713,1556500.0
2007-06-15 10:00:00,14.66,14.7,14.62,14.64,555100.0,12.713,12.7477,12.6783,12.6956,555100.0
2007-06-15 10:30:00,14.65,14.67,14.64,14.65,507000.0,12.7043,12.7217,12.6956,12.7043,507000.0
2007-06-15 11:00:00,14.66,14.69,14.65,14.67,644700.0,12.713,12.739,12.7043,12.7217,644700.0
2007-06-15 11:30:00,14.67,14.67,14.65,14.66,423400.0,12.7217,12.7217,12.7043,12.713,423400.0
2007-06-15 12:00:00,14.66,14.66,14.65,14.65,207700.0,12.713,12.713,12.7043,12.7043,207700.0
2007-06-15 12:30:00,14.66,14.66,14.58,14.58,558400.0,12.713,12.713,12.6436,12.6436,558400.0
2007-06-15 13:00:00,14.59,14.6,14.51,14.54,743100.0,12.6523,12.661,12.5829,12.6089,743100.0
2007-06-15 13:30:00,14.54,14.61,14.53,14.59,442200.0,12.6089,12.6696,12.6003,12.6523,442200.0
2007-06-15 14:00:00,14.59,14.62,14.53,14.55,422600.0,12.6523,12.6783,12.6003,12.6176,422600.0
2007-06-15 14:30:00,14.55,14.56,14.51,14.54,540100.0,12.6176,12.6263,12.5829,12.6089,540100.0
2007-06-15 15:00:00,14.54,14.59,14.54,14.57,668600.0,12.6089,12.6523,12.6089,12.6349,668600.0
2007-06-15 15:30:00,14.57,14.57,14.52,14.54,968600.0,12.6349,12.6349,12.5916,12.6089,968600.0
2007-06-18 09:30:00,14.56,14.61,14.55,14.56,549800.0,12.6263,12.6696,12.6176,12.6263,549800.0
2007-06-18 10:00:00,14.56,14.56,14.45,14.53,6178300.0,12.6263,12.6263,12.5309,12.6003,6178300.0
2007-06-18 10:30:00,14.54,14.57,14.5,14.5,575100.0,12.6089,12.6349,12.5742,12.5742,575100.0
2007-06-18 11:00:00,14.51,14.53,14.5,14.53,660500.0,12.5829,12.6003,12.5742,12.6003,660500.0
2007-06-18 11:30:00,14.53,14.54,14.52,14.52,384100.0,12.6003,12.6089,12.5916,12.5916,384100.0
2007-06-18 12:00:00,14.53,14.53,14.5,14.51,484500.0,12.6003,12.6003,12.5742,12.5829,484500.0
2007-06-18 12:30:00,14.51,14.55,14.5,14.54,454000.0,12.5829,12.6176,12.5742,12.6089,454000.0
2007-06-18 13:00:00,14.54,14.55,14.51,14.51,411800.0,12.6089,12.6176,12.5829,12.5829,411800.0
2007-06-18 13:30:00,14.52,14.52,14.5,14.51,250400.0,12.5916,12.5916,12.5742,12.5829,250400.0
2007-06-18 14:00:00,14.5,14.52,14.5,14.51,328200.0,12.5742,12.5916,12.5742,12.5829,328200.0
2007-06-18 14:30:00,14.51,14.52,14.5,14.51,399500.0,12.5829,12.5916,12.5742,12.5829,399500.0
2007-06-18 15:00:00,14.51,14.54,14.51,14.51,582100.0,12.5829,12.6089,12.5829,12.5829,582100.0
2007-06-18 15:30:00,14.52,14.53,14.5,14.51,550900.0,12.5916,12.6003,12.5742,12.5829,550900.0
2007-06-19 09:30:00,14.43,14.58,14.42,14.57,963800.0,12.5135,12.6436,12.5049,12.6349,963800.0
2007-06-19 10:00:00,14.57,14.6,14.55,14.58,750300.0,12.6349,12.661,12.6176,12.6436,750300.0
2007-06-19 10:30:00,14.57,14.62,14.57,14.62,743700.0,12.6349,12.6783,12.6349,12.6783,743700.0
2007-06-19 11:00:00,14.62,14.68,14.6,14.65,862600.0,12.6783,12.7303,12.661,12.7043,862600.0
2007-06-19 11:30:00,14.64,14.7,14.64,14.69,478900.0,12.6956,12.7477,12.6956,12.739,478900.0
2007-06-19 12:00:00,14.68,14.7,14.67,14.68,328400.0,12.7303,12.7477,12.7217,12.7303,328400.0
2007-06-19 12:30:00,14.68,14.72,14.67,14.72,339200.0,12.7303,12.765,12.7217,12.765,339200.0
2007-06-19 13:00:00,14.72,14.73,14.7,14.73,767200.0,12.765,12.7737,12.7477,12.7737,767200.0
2007-06-19 13:30:00,14.73,14.81,14.71,14.77,865800.0,12.7737,12.8431,12.7563,12.8084,865800.0
2007-06-19 14:00:00,14.77,14.78,14.74,14.75,357900.0,12.8084,12.8171,12.7824,12.791,357900.0
2007-06-19 14:30:00,14.75,14.79,14.75,14.78,284700.0,12.791,12.8257,12.791,12.8171,284700.0
2007-06-19 15:00:00,14.79,14.79,14.71,14.71,876300.0,12.8257,12.8257,12.7563,12.7563,876300.0
2007-06-19 15:30:00,14.72,14.74,14.69,14.71,929200.0,12.765,12.7824,12.739,12.7563,929200.0
2007-06-20 09:30:00,14.71,14.81,14.7,14.79,559900.0,12.7563,12.8431,12.7477,12.8257,559900.0
2007-06-20 10:00:00,14.79,14.8,14.76,14.8,1192200.0,12.8257,12.8344,12.7997,12.8344,1192200.0
2007-06-20 10:30:00,14.8,14.89,14.8,14.88,1147600.0,12.8344,12.9124,12.8344,12.9038,1147600.0
2007-06-20 11:00:00,14.88,14.89,14.86,14.88,724500.0,12.9038,12.9124,12.8864,12.9038,724500.0
2007-06-20 11:30:00,14.88,14.89,14.84,14.87,958400.0,12.9038,12.9124,12.8691,12.8951,958400.0
2007-06-20 12:00:00,14.86,14.95,14.86,14.95,824700.0,12.8864,12.9645,12.8864,12.9645,824700.0
2007-06-20 12:30:00,14.95,14.95,14.85,14.88,587500.0,12.9645,12.9645,12.8778,12.9038,587500.0
2007-06-20 13:00:00,14.88,14.88,14.73,14.77,880900.0,12.9038,12.9038,12.7737,12.8084,880900.0
2007-06-20 13:30:00,14.77,14.85,14.77,14.85,513600.0,12.8084,12.8778,12.8084,12.8778,513600.0
2007-06-20 14:00:00,14.85,14.91,14.81,14.9,611400.0,12.8778,12.9298,12.8431,12.9211,611400.0
2007-06-20 14:30:00,14.9,14.92,14.82,14.89,773100.0,12.9211,12.9385,12.8517,12.9124,773100.0
2007-06-20 15:00:00,14.89,14.9,14.83,14.89,529900.0,12.9124,12.9211,12.8604,12.9124,529900.0
2007-06-20 15:30:00,14.89,14.9,14.85,14.86,876400.0,12.9124,12.9211,12.8778,12.8864,876400.0
2007-06-21 09:30:00,14.85,14.86,14.65,14.75,523400.0,12.8778,12.8864,12.7043,12.791,523400.0
2007-06-21 10:00:00,14.75,14.81,14.75,14.8,917000.0,12.791,12.8431,12.791,12.8344,917000.0
2007-06-21 10:30:00,14.8,14.85,14.76,14.81,451500.0,12.8344,12.8778,12.7997,12.8431,451500.0
2007-06-21 11:00:00,14.82,14.82,14.77,14.8,243100.0,12.8517,12.8517,12.8084,12.8344,243100.0
2007-06-21 11:30:00,14.8,14.8,14.77,14.78,1004100.0,12.8344,12.8344,12.8084,12.8171,1004100.0
2007-06-21 12:00:00,14.79,14.85,14.78,14.83,634000.0,12.8257,12.8778,12.8171,12.8604,634000.0
2007-06-21 12:30:00,14.83,14.86,14.82,14.83,374100.0,12.8604,12.8864,12.8517,12.8604,374100.0
2007-06-21 13:00:00,14.83,14.9,14.82,14.9,437600.0,12.8604,12.9211,12.8517,12.9211,437600.0
2007-06-21 13:30:00,14.9,14.91,14.86,14.88,528700.0,12.9211,12.9298,12.8864,12.9038,528700.0
2007-06-21 14:00:00,14.88,14.95,14.88,14.94,333900.0,12.9038,12.9645,12.9038,12.9558,333900.0
2007-06-21 14:30:00,14.95,14.95,14.87,14.92,633800.0,12.9645,12.9645,12.8951,12.9385,633800.0
2007-06-21 15:00:00,14.91,14.94,14.87,14.88,754400.0,12.9298,12.9558,12.8951,12.9038,754400.0
2007-06-21 15:30:00,14.88,14.9,14.84,14.89,1014600.0,12.9038,12.9211,12.8691,12.9124,1014600.0
2007-06-22 09:30:00,14.84,14.93,14.74,14.92,436900.0,12.8691,12.9471,12.7824,12.9385,436900.0
2007-06-22 10:00:00,14.91,14.93,14.9,14.92,328200.0,12.9298,12.9471,12.9211,12.9385,328200.0
2007-06-22 10:30:00,14.91,14.99,14.9,14.99,721800.0,12.9298,12.9992,12.9211,12.9992,721800.0
2007-06-22 11:00:00,14.99,14.99,14.96,14.97,440300.0,12.9992,12.9992,12.9731,12.9818,440300.0
2007-06-22 11:30:00,14.97,14.98,14.92,14.95,311000.0,12.9818,12.9905,12.9385,12.9645,311000.0
2007-06-22 12:00:00,14.94,14.97,14.94,14.96,417000.0,12.9558,12.9818,12.9558,12.9731,417000.0
2007-06-22 12:30:00,14.95,14.97,14.91,14.95,332400.0,12.9645,12.9818,12.9298,12.9645,332400.0
2007-06-22 13:00:00,14.95,14.98,14.92,14.96,1603400.0,12.9645,12.9905,12.9385,12.9731,1603400.0
2007-06-22 13:30:00,14.97,15.06,14.95,15.01,926100.0,12.9818,13.0599,12.9645,13.0165,926100.0
2007-06-22 14:00:00,15.01,15.02,14.96,15.0,803300.0,13.0165,13.0252,12.9731,13.0078,803300.0
2007-06-22 14:30:00,14.99,15.05,14.97,15.04,963900.0,12.9992,13.0512,12.9818,13.0425,963900.0
2007-06-22 15:00:00,15.04,15.04,15.01,15.01,458000.0,13.0425,13.0425,13.0165,13.0165,458000.0
2007-06-22 15:30:00,15.01,15.1,14.98,15.08,1461600.0,13.0165,13.0946,12.9905,13.0772,1461600.0
2007-06-25 09:30:00,15.06,15.1,14.98,15.01,956300.0,13.0599,13.0946,12.9905,13.0165,956300.0
2007-06-25 10:00:00,15.01,15.02,14.96,15.01,1520100.0,13.0165,13.0252,12.9731,13.0165,1520100.0
2007-06-25 10:30:00,15.01,15.06,15.0,15.05,399800.0,13.0165,13.0599,13.0078,13.0512,399800.0
2007-06-25 11:00:00,15.05,15.11,15.04,15.09,675700.0,13.0512,13.1032,13.0425,13.0859,675700.0
2007-06-25 11:30:00,15.1,15.1,15.06,15.09,676100.0,13.0946,13.0946,13.0599,13.0859,676100.0
2007-06-25 12:00:00,15.09,15.15,15.08,15.14,449800.0,13.0859,13.1379,13.0772,13.1292,449800.0
2007-06-25 12:30:00,15.13,15.14,15.07,15.08,266700.0,13.1206,13.1292,13.0685,13.0772,266700.0
2007-06-25 13:00:00,15.08,15.12,15.03,15.09,554700.0,13.0772,13.1119,13.0338,13.0859,554700.0
2007-06-25 13:30:00,15.1,15.14,15.1,15.12,241400.0,13.0946,13.1292,13.0946,13.1119,241400.0
2007-06-25 14:00:00,15.12,15.14,15.07,15.11,590800.0,13.1119,13.1292,13.0685,13.1032,590800.0
2007-06-25 14:30:00,15.1,15.11,14.97,14.99,1097500.0,13.0946,13.1032,12.9818,12.9992,1097500.0
2007-06-25 15:00:00,15.0,15.03,14.96,15.03,482400.0,13.0078,13.0338,12.9731,13.0338,482400.0
2007-06-25 15:30:00,15.03,15.08,14.98,14.98,857800.0,13.0338,13.0772,12.9905,12.9905,857800.0
2007-06-26 09:30:00,15.01,15.03,14.9,14.91,483400.0,13.0165,13.0338,12.9211,12.9298,483400.0
2007-06-26 10:00:00,14.91,14.94,14.86,14.86,678200.0,12.9298,12.9558,12.8864,12.8864,678200.0
2007-06-26 10:30:00,14.85,14.88,14.82,14.83,493700.0,12.8778,12.9038,12.8517,12.8604,493700.0
2007-06-26 11:00:00,14.83,14.83,14.78,14.79,501600.0,12.8604,12.8604,12.8171,12.8257,501600.0
2007-06-26 11:30:00,14.79,14.81,14.78,14.8,894500.0,12.8257,12.8431,12.8171,12.8344,894500.0
2007-06-26 12:00:00,14.8,14.8,14.76,14.79,436800.0,12.8344,12.8344,12.7997,12.8257,436800.0
2007-06-26 12:30:00,14.78,14.8,14.78,14.79,475900.0,12.8171,12.8344,12.8171,12.8257,475900.0
2007-06-26 13:00:00,14.79,14.8,14.77,14.78,323700.0,12.8257,12.8344,12.8084,12.8171,323700.0
2007-06-26 13:30:00,14.78,14.79,14.76,14.77,421300.0,12.8171,12.8257,12.7997,12.8084,421300.0
2007-06-26 14:00:00,14.77,14.8,14.74,14.75,676600.0,12.8084,12.8344,12.7824,12.791,676600.0
2007-06-26 14:30:00,14.74,14.75,14.71,14.72,488300.0,12.7824,12.791,12.7563,12.765,488300.0
2007-06-26 15:00:00,14.72,14.74,14.68,14.69,1026000.0,12.765,12.7824,12.7303,12.739,1026000.0
2007-06-26 15:30:00,14.69,14.7,14.63,14.63,1542800.0,12.739,12.7477,12.687,12.687,1542800.0
2007-06-27 09:30:00,14.64,14.7,14.54,14.7,873300.0,12.6956,12.7477,12.6089,12.7477,873300.0
2007-06-27 10:00:00,14.7,14.83,14.64,14.83,1793800.0,12.7477,12.8604,12.6956,12.8604,1793800.0
2007-06-27 10:30:00,14.83,14.83,14.7,14.78,701100.0,12.8604,12.8604,12.7477,12.8171,701100.0
2007-06-27 11:00:00,14.78,14.83,14.78,14.8,683000.0,12.8171,12.8604,12.8171,12.8344,683000.0
2007-06-27 11:30:00,14.8,14.81,14.78,14.8,449900.0,12.8344,12.8431,12.8171,12.8344,449900.0
2007-06-27 12:00:00,14.8,14.8,14.77,14.8,364400.0,12.8344,12.8344,12.8084,12.8344,364400.0
2007-06-27 12:30:00,14.79,14.8,14.78,14.79,230200.0,12.8257,12.8344,12.8171,12.8257,230200.0
2007-06-27 13:00:00,14.78,14.8,14.78,14.78,255000.0,12.8171,12.8344,12.8171,12.8171,255000.0
2007-06-27 13:30:00,14.78,14.82,14.78,14.82,476800.0,12.8171,12.8517,12.8171,12.8517,476800.0
2007-06-27 14:00:00,14.82,14.87,14.8,14.83,904800.0,12.8517,12.8951,12.8344,12.8604,904800.0
2007-06-27 14:30:00,14.83,14.85,14.8,14.82,462500.0,12.8604,12.8778,12.8344,12.8517,462500.0
2007-06-27 15:00:00,14.82,14.85,14.8,14.85,475200.0,12.8517,12.8778,12.8344,12.8778,475200.0
2007-06-27 15:30:00,14.84,14.88,14.8,14.85,1620000.0,12.8691,12.9038,12.8344,12.8778,1620000.0
2007-06-28 09:30:00,14.92,15.03,14.89,14.98,1488000.0,12.9385,13.0338,12.9124,12.9905,1488000.0
2007-06-28 10:00:00,14.98,14.99,14.93,14.94,475000.0,12.9905,12.9992,12.9471,12.9558,475000.0
2007-06-28 10:30:00,14.94,14.94,14.83,14.85,1063800.0,12.9558,12.9558,12.8604,12.8778,1063800.0
2007-06-28 11:00:00,14.85,14.86,14.79,14.81,1115300.0,12.8778,12.8864,12.8257,12.8431,1115300.0
2007-06-28 11:30:00,14.81,14.82,14.79,14.81,750600.0,12.8431,12.8517,12.8257,12.8431,750600.0
2007-06-28 12:00:00,14.81,14.86,14.81,14.86,1027700.0,12.8431,12.8864,12.8431,12.8864,1027700.0
2007-06-28 12:30:00,14.85,14.94,14.85,14.93,1008800.0,12.8778,12.9558,12.8778,12.9471,1008800.0
2007-06-28 13:00:00,14.94,14.97,14.93,14.96,1040900.0,12.9558,12.9818,12.9471,12.9731,1040900.0
2007-06-28 13:30:00,14.96,15.0,14.95,14.99,998900.0,12.9731,13.0078,12.9645,12.9992,998900.0
2007-06-28 14:00:00,14.99,15.02,14.94,14.99,1543900.0,12.9992,13.0252,12.9558,12.9992,1543900.0
2007-06-28 14:30:00,15.0,15.0,14.96,14.99,721500.0,13.0078,13.0078,12.9731,12.9992,721500.0
2007-06-28 15:00:00,14.98,15.0,14.98,14.99,626900.0,12.9905,13.0078,12.9905,12.9992,626900.0
2007-06-28 15:30:00,14.99,15.01,14.93,14.93,1588800.0,12.9992,13.0165,12.9471,12.9471,1588800.0
2007-06-29 09:30:00,14.91,15.0,14.9,14.92,577800.0,12.9298,13.0078,12.9211,12.9385,577800.0
2007-06-29 10:00:00,14.93,14.96,14.88,14.93,520000.0,12.9471,12.9731,12.9038,12.9471,520000.0
2007-06-29 10:30:00,14.92,14.93,14.86,14.88,379300.0,12.9385,12.9471,12.8864,12.9038,379300.0
2007-06-29 11:00:00,14.87,14.92,14.84,14.92,439800.0,12.8951,12.9385,12.8691,12.9385,439800.0
2007-06-29 11:30:00,14.92,14.94,14.88,14.89,373000.0,12.9385,12.9558,12.9038,12.9124,373000.0
2007-06-29 12:00:00,14.88,14.91,14.86,14.9,365200.0,12.9038,12.9298,12.8864,12.9211,365200.0
2007-06-29 12:30:00,14.9,14.91,14.88,14.89,313200.0,12.9211,12.9298,12.9038,12.9124,313200.0
2007-06-29 13:00:00,14.9,14.91,14.88,14.89,190800.0,12.9211,12.9298,12.9038,12.9124,190800.0
2007-06-29 13:30:00,14.89,14.93,14.87,14.87,378100.0,12.9124,12.9471,12.8951,12.8951,378100.0
2007-06-29 14:00:00,14.88,14.88,14.84,14.88,276900.0,12.9038,12.9038,12.8691,12.9038,276900.0
2007-06-29 14:30:00,14.88,14.91,14.87,14.87,261300.0,12.9038,12.9298,12.8951,12.8951,261300.0
2007-06-29 15:00:00,14.88,14.89,14.78,14.83,712000.0,12.9038,12.9124,12.8171,12.8604,712000.0
2007-06-29 15:30:00,14.83,14.92,14.83,14.91,960000.0,12.8604,12.9385,12.8604,12.9298,960000.0
2007-07-02 09:30:00,14.84,14.99,14.84,14.95,284100.0,12.8691,12.9992,12.8691,12.9645,284100.0
2007-07-02 10:00:00,14.95,14.97,14.9,14.95,658600.0,12.9645,12.9818,12.9211,12.9645,658600.0
2007-07-02 10:30:00,14.95,14.99,14.94,14.99,447300.0,12.9645,12.9992,12.9558,12.9992,447300.0
2007-07-02 11:00:00,14.99,14.99,14.95,14.98,672000.0,12.9992,12.9992,12.9645,12.9905,672000.0
2007-07-02 11:30:00,14.98,14.98,14.93,14.94,481700.0,12.9905,12.9905,12.9471,12.9558,481700.0
2007-07-02 12:00:00,14.94,14.98,14.93,14.96,427400.0,12.9558,12.9905,12.9471,12.9731,427400.0
2007-07-02 12:30:00,14.96,14.96,14.94,14.94,218200.0,12.9731,12.9731,12.9558,12.9558,218200.0
2007-07-02 13:00:00,14.94,14.95,14.93,14.94,296700.0,12.9558,12.9645,12.9471,12.9558,296700.0
2007-07-02 13:30:00,14.94,14.95,14.94,14.95,250500.0,12.9558,12.9645,12.9558,12.9645,250500.0
2007-07-02 14:00:00,14.95,14.95,14.94,14.95,262700.0,12.9645,12.9645,12.9558,12.9645,262700.0
2007-07-02 14:30:00,14.95,14.96,14.94,14.95,793300.0,12.9645,12.9731,12.9558,12.9645,793300.0
2007-07-02 15:00:00,14.95,14.95,14.93,14.94,931600.0,12.9645,12.9645,12.9471,12.9558,931600.0
2007-07-02 15:30:00,14.94,14.96,14.93,14.95,940000.0,12.9558,12.9731,12.9471,12.9645,940000.0
2007-07-03 09:30:00,14.97,15.04,14.95,15.03,1232500.0,12.9818,13.0425,12.9645,13.0338,1232500.0
2007-07-03 10:00:00,15.03,15.05,15.0,15.02,659100.0,13.0338,13.0512,13.0078,13.0252,659100.0
2007-07-03 10:30:00,15.02,15.08,15.01,15.07,629100.0,13.0252,13.0772,13.0165,13.0685,629100.0
2007-07-03 11:00:00,15.07,15.08,15.06,15.07,469700.0,13.0685,13.0772,13.0599,13.0685,469700.0
2007-07-03 11:30:00,15.07,15.13,15.07,15.12,436300.0,13.0685,13.1206,13.0685,13.1119,436300.0
2007-07-03 12:00:00,15.11,15.15,15.1,15.15,415500.0,13.1032,13.1379,13.0946,13.1379,415500.0
2007-07-03 12:30:00,15.15,15.15,15.11,15.12,628200.0,13.1379,13.1379,13.1032,13.1119,628200.0
2007-07-05 09:30:00,15.0,15.09,15.0,15.07,693400.0,13.0078,13.0859,13.0078,13.0685,693400.0
2007-07-05 10:00:00,15.07,15.17,15.05,15.14,1126500.0,13.0685,13.1553,13.0512,13.1292,1126500.0
2007-07-05 10:30:00,15.15,15.23,15.15,15.2,958900.0,13.1379,13.2073,13.1379,13.1813,958900.0
2007-07-05 11:00:00,15.21,15.21,15.18,15.2,428500.0,13.1899,13.1899,13.1639,13.1813,428500.0
2007-07-05 11:30:00,15.2,15.33,15.2,15.32,839800.0,13.1813,13.294,13.1813,13.2853,839800.0
2007-07-05 12:00:00,15.33,15.33,15.26,15.26,495900.0,13.294,13.294,13.2333,13.2333,495900.0
2007-07-05 12:30:00,15.26,15.28,15.23,15.28,889100.0,13.2333,13.2506,13.2073,13.2506,889100.0
2007-07-05 13:00:00,15.28,15.28,15.24,15.24,349000.0,13.2506,13.2506,13.216,13.216,349000.0
2007-07-05 13:30:00,15.24,15.28,15.01,15.25,492400.0,13.216,13.2506,13.0165,13.2246,492400.0
2007-07-05 14:00:00,15.25,15.34,15.23,15.33,1015000.0,13.2246,13.3027,13.2073,13.294,1015000.0
2007-07-05 14:30:00,15.33,15.38,15.3,15.35,1049700.0,13.294,13.3374,13.268,13.3113,1049700.0
2007-07-05 15:00:00,15.34,15.39,15.33,15.39,801200.0,13.3027,13.346,13.294,13.346,801200.0
2007-07-05 15:30:00,15.38,15.41,15.37,15.39,1379400.0,13.3374,13.3634,13.3287,13.346,1379400.0
2007-07-06 09:30:00,15.38,15.4,15.25,15.3,959200.0,13.3374,13.3547,13.2246,13.268,959200.0
2007-07-06 10:00:00,15.31,15.37,15.3,15.36,801200.0,13.2767,13.3287,13.268,13.32,801200.0
2007-07-06 10:30:00,15.36,15.37,15.31,15.35,814200.0,13.32,13.3287,13.2767,13.3113,814200.0
2007-07-06 11:00:00,15.36,15.43,15.35,15.43,701300.0,13.32,13.3807,13.3113,13.3807,701300.0
2007-07-06 11:30:00,15.42,15.44,15.37,15.41,761000.0,13.3721,13.3894,13.3287,13.3634,761000.0
2007-07-06 12:00:00,15.4,15.45,15.4,15.45,422700.0,13.3547,13.3981,13.3547,13.3981,422700.0
2007-07-06 12:30:00,15.44,15.49,15.42,15.48,653500.0,13.3894,13.4328,13.3721,13.4241,653500.0
2007-07-06 13:00:00,15.48,15.54,15.48,15.53,832600.0,13.4241,13.4761,13.4241,13.4674,832600.0
2007-07-06 13:30:00,15.52,15.56,15.5,15.53,801600.0,13.4588,13.4935,13.4414,13.4674,801600.0
2007-07-06 14:00:00,15.53,15.55,15.48,15.49,801800.0,13.4674,13.4848,13.4241,13.4328,801800.0
2007-07-06 14:30:00,15.49,15.52,15.44,15.52,651900.0,13.4328,13.4588,13.3894,13.4588,651900.0
2007-07-06 15:00:00,15.51,15.58,15.51,15.55,914600.0,13.4501,13.5108,13.4501,13.4848,914600.0
2007-07-06 15:30:00,15.56,15.58,15.54,15.55,1337500.0,13.4935,13.5108,13.4761,13.4848,1337500.0
2007-07-09 09:30:00,15.54,15.55,15.41,15.52,521500.0,13.4761,13.4848,13.3634,13.4588,521500.0
2007-07-09 10:00:00,15.53,15.53,15.47,15.48,536400.0,13.4674,13.4674,13.4154,13.4241,536400.0
2007-07-09 10:30:00,15.48,15.48,15.39,15.39,869800.0,13.4241,13.4241,13.346,13.346,869800.0
2007-07-09 11:00:00,15.4,15.4,15.32,15.39,856400.0,13.3547,13.3547,13.2853,13.346,856400.0
2007-07-09 11:30:00,15.39,15.41,15.35,15.36,266700.0,13.346,13.3634,13.3113,13.32,266700.0
2007-07-09 12:00:00,15.35,15.41,15.35,15.39,355000.0,13.3113,13.3634,13.3113,13.346,355000.0
2007-07-09 12:30:00,15.39,15.4,15.37,15.39,401800.0,13.346,13.3547,13.3287,13.346,401800.0
2007-07-09 13:00:00,15.39,15.45,15.39,15.4,655300.0,13.346,13.3981,13.346,13.3547,655300.0
2007-07-09 13:30:00,15.41,15.45,15.4,15.45,323300.0,13.3634,13.3981,13.3547,13.3981,323300.0
2007-07-09 14:00:00,15.44,15.52,15.43,15.51,549400.0,13.3894,13.4588,13.3807,13.4501,549400.0
2007-07-09 14:30:00,15.5,15.6,15.5,15.59,939900.0,13.4414,13.5281,13.4414,13.5195,939900.0
2007-07-09 15:00:00,15.58,15.6,15.56,15.58,915900.0,13.5108,13.5281,13.4935,13.5108,915900.0
2007-07-09 15:30:00,15.57,15.59,15.52,15.56,1537900.0,13.5021,13.5195,13.4588,13.4935,1537900.0
2007-07-10 09:30:00,15.35,15.53,15.35,15.42,461400.0,13.3113,13.4674,13.3113,13.3721,461400.0
2007-07-10 10:00:00,15.42,15.53,15.4,15.47,376000.0,13.3721,13.4674,13.3547,13.4154,376000.0
2007-07-10 10:30:00,15.48,15.48,15.41,15.42,756900.0,13.4241,13.4241,13.3634,13.3721,756900.0
2007-07-10 11:00:00,15.42,15.45,15.36,15.44,442000.0,13.3721,13.3981,13.32,13.3894,442000.0
2007-07-10 11:30:00,15.43,15.45,15.37,15.39,414100.0,13.3807,13.3981,13.3287,13.346,414100.0
2007-07-10 12:00:00,15.39,15.4,15.36,15.37,481200.0,13.346,13.3547,13.32,13.3287,481200.0
2007-07-10 12:30:00,15.36,15.41,15.36,15.36,297700.0,13.32,13.3634,13.32,13.32,297700.0
2007-07-10 13:00:00,15.37,15.39,15.35,15.36,498700.0,13.3287,13.346,13.3113,13.32,498700.0
2007-07-10 13:30:00,15.36,15.4,15.33,15.34,844600.0,13.32,13.3547,13.294,13.3027,844600.0
2007-07-10 14:00:00,15.34,15.4,15.32,15.37,514500.0,13.3027,13.3547,13.2853,13.3287,514500.0
2007-07-10 14:30:00,15.36,15.39,15.33,15.36,492000.0,13.32,13.346,13.294,13.32,492000.0
2007-07-10 15:00:00,15.37,15.41,15.34,15.37,555500.0,13.3287,13.3634,13.3027,13.3287,555500.0
2007-07-10 15:30:00,15.37,15.38,15.32,15.34,806300.0,13.3287,13.3374,13.2853,13.3027,806300.0
2007-07-11 09:30:00,15.33,15.4,15.3,15.32,402700.0,13.294,13.3547,13.268,13.2853,402700.0
2007-07-11 10:00:00,15.32,15.55,15.31,15.49,789100.0,13.2853,13.4848,13.2767,13.4328,789100.0
2007-07-11 10:30:00,15.49,15.5,15.41,15.45,480500.0,13.4328,13.4414,13.3634,13.3981,480500.0
2007-07-11 11:00:00,15.46,15.52,15.44,15.5,384600.0,13.4067,13.4588,13.3894,13.4414,384600.0
2007-07-11 11:30:00,15.51,15.58,15.49,15.55,501600.0,13.4501,13.5108,13.4328,13.4848,501600.0
2007-07-11 12:00:00,15.55,15.58,15.49,15.52,634900.0,13.4848,13.5108,13.4328,13.4588,634900.0
2007-07-11 12:30:00,15.52,15.54,15.48,15.49,352100.0,13.4588,13.4761,13.4241,13.4328,352100.0
2007-07-11 13:00:00,15.49,15.52,15.48,15.5,335200.0,13.4328,13.4588,13.4241,13.4414,335200.0
2007-07-11 13:30:00,15.5,15.52,15.49,15.5,366000.0,13.4414,13.4588,13.4328,13.4414,366000.0
2007-07-11 14:00:00,15.5,15.51,15.43,15.47,521000.0,13.4414,13.4501,13.3807,13.4154,521000.0
2007-07-11 14:30:00,15.48,15.49,15.41,15.45,570800.0,13.4241,13.4328,13.3634,13.3981,570800.0
2007-07-11 15:00:00,15.44,15.52,15.43,15.52,600900.0,13.3894,13.4588,13.3807,13.4588,600900.0
2007-07-11 15:30:00,15.52,15.55,15.5,15.53,1105700.0,13.4588,13.4848,13.4414,13.4674,1105700.0
2007-07-12 09:30:00,15.51,15.59,15.41,15.56,494900.0,13.4501,13.5195,13.3634,13.4935,494900.0
2007-07-12 10:00:00,15.56,15.58,15.53,15.54,455400.0,13.4935,13.5108,13.4674,13.4761,455400.0
2007-07-12 10:30:00,15.55,15.57,15.51,15.52,1038700.0,13.4848,13.5021,13.4501,13.4588,1038700.0
2007-07-12 11:00:00,15.52,15.55,15.52,15.53,282200.0,13.4588,13.4848,13.4588,13.4674,282200.0
2007-07-12 11:30:00,15.53,15.55,15.52,15.54,529000.0,13.4674,13.4848,13.4588,13.4761,529000.0
2007-07-12 12:00:00,15.54,15.54,15.49,15.5,755000.0,13.4761,13.4761,13.4328,13.4414,755000.0
2007-07-12 12:30:00,15.51,15.51,15.45,15.46,582200.0,13.4501,13.4501,13.3981,13.4067,582200.0
2007-07-12 13:00:00,15.46,15.51,15.44,15.5,578100.0,13.4067,13.4501,13.3894,13.4414,578100.0
2007-07-12 13:30:00,15.49,15.5,15.44,15.44,439100.0,13.4328,13.4414,13.3894,13.3894,439100.0
2007-07-12 14:00:00,15.44,15.46,15.41,15.44,543900.0,13.3894,13.4067,13.3634,13.3894,543900.0
2007-07-12 14:30:00,15.45,15.47,15.44,15.47,223400.0,13.3981,13.4154,13.3894,13.4154,223400.0
2007-07-12 15:00:00,15.46,15.51,15.45,15.49,685600.0,13.4067,13.4501,13.3981,13.4328,685600.0
2007-07-12 15:30:00,15.48,15.51,15.48,15.5,1226800.0,13.4241,13.4501,13.4241,13.4414,1226800.0
2007-07-13 09:30:00,15.43,15.5,15.36,15.43,611900.0,13.3807,13.4414,13.32,13.3807,611900.0
2007-07-13 10:00:00,15.43,15.59,15.43,15.54,570800.0,13.3807,13.5195,13.3807,13.4761,570800.0
2007-07-13 10:30:00,15.54,15.56,15.53,15.55,398600.0,13.4761,13.4935,13.4674,13.4848,398600.0
2007-07-13 11:00:00,15.55,15.55,15.49,15.49,523600.0,13.4848,13.4848,13.4328,13.4328,523600.0
2007-07-13 11:30:00,15.49,15.5,15.48,15.48,222600.0,13.4328,13.4414,13.4241,13.4241,222600.0
2007-07-13 12:00:00,15.48,15.5,15.47,15.5,165400.0,13.4241,13.4414,13.4154,13.4414,165400.0
2007-07-13 12:30:00,15.49,15.51,15.49,15.5,271800.0,13.4328,13.4501,13.4328,13.4414,271800.0
2007-07-13 13:00:00,15.5,15.5,15.49,15.49,227600.0,13.4414,13.4414,13.4328,13.4328,227600.0
2007-07-13 13:30:00,15.49,15.52,15.49,15.5,264000.0,13.4328,13.4588,13.4328,13.4414,264000.0
2007-07-13 14:00:00,15.5,15.5,15.49,15.5,255000.0,13.4414,13.4414,13.4328,13.4414,255000.0
2007-07-13 14:30:00,15.49,15.51,15.49,15.5,399800.0,13.4328,13.4501,13.4328,13.4414,399800.0
2007-07-13 15:00:00,15.5,15.51,15.49,15.51,331900.0,13.4414,13.4501,13.4328,13.4501,331900.0
2007-07-13 15:30:00,15.51,15.51,15.49,15.49,1167900.0,13.4501,13.4501,13.4328,13.4328,1167900.0
2007-07-16 09:30:00,15.46,15.55,15.46,15.55,534200.0,13.4067,13.4848,13.4067,13.4848,534200.0
2007-07-16 10:00:00,15.55,15.66,15.54,15.66,637700.0,13.4848,13.5802,13.4761,13.5802,637700.0
2007-07-16 10:30:00,15.66,15.68,15.61,15.61,529500.0,13.5802,13.5975,13.5368,13.5368,529500.0
2007-07-16 11:00:00,15.61,15.65,15.58,15.65,327300.0,13.5368,13.5715,13.5108,13.5715,327300.0
2007-07-16 11:30:00,15.65,15.67,15.61,15.62,409000.0,13.5715,13.5888,13.5368,13.5455,409000.0
2007-07-16 12:00:00,15.62,15.67,15.6,15.67,509300.0,13.5455,13.5888,13.5281,13.5888,509300.0
2007-07-16 12:30:00,15.66,15.68,15.64,15.64,292000.0,13.5802,13.5975,13.5628,13.5628,292000.0
2007-07-16 13:00:00,15.64,15.65,15.57,15.58,276600.0,13.5628,13.5715,13.5021,13.5108,276600.0
2007-07-16 13:30:00,15.57,15.6,15.53,15.56,505000.0,13.5021,13.5281,13.4674,13.4935,505000.0
2007-07-16 14:00:00,15.56,15.61,15.56,15.6,198100.0,13.4935,13.5368,13.4935,13.5281,198100.0
2007-07-16 14:30:00,15.6,15.65,15.6,15.62,329800.0,13.5281,13.5715,13.5281,13.5455,329800.0
2007-07-16 15:00:00,15.61,15.68,15.6,15.66,659000.0,13.5368,13.5975,13.5281,13.5802,659000.0
2007-07-16 15:30:00,15.67,15.67,15.6,15.64,907300.0,13.5888,13.5888,13.5281,13.5628,907300.0
2007-07-17 09:30:00,15.58,15.74,15.54,15.72,716000.0,13.5108,13.6496,13.4761,13.6322,716000.0
2007-07-17 10:00:00,15.71,15.72,15.55,15.57,1010900.0,13.6235,13.6322,13.4848,13.5021,1010900.0
2007-07-17 10:30:00,15.57,15.62,15.5,15.58,767200.0,13.5021,13.5455,13.4414,13.5108,767200.0
2007-07-17 11:00:00,15.59,15.59,15.5,15.53,671700.0,13.5195,13.5195,13.4414,13.4674,671700.0
2007-07-17 11:30:00,15.53,15.54,15.44,15.46,738100.0,13.4674,13.4761,13.3894,13.4067,738100.0
2007-07-17 12:00:00,15.45,15.51,15.45,15.5,506600.0,13.3981,13.4501,13.3981,13.4414,506600.0
2007-07-17 12:30:00,15.49,15.5,15.45,15.47,490700.0,13.4328,13.4414,13.3981,13.4154,490700.0
2007-07-17 13:00:00,15.46,15.49,15.43,15.45,487900.0,13.4067,13.4328,13.3807,13.3981,487900.0
2007-07-17 13:30:00,15.45,15.5,15.45,15.49,384200.0,13.3981,13.4414,13.3981,13.4328,384200.0
2007-07-17 14:00:00,15.49,15.51,15.46,15.48,621900.0,13.4328,13.4501,13.4067,13.4241,621900.0
2007-07-17 14:30:00,15.48,15.51,15.46,15.49,537500.0,13.4241,13.4501,13.4067,13.4328,537500.0
2007-07-17 15:00:00,15.49,15.51,15.48,15.5,827300.0,13.4328,13.4501,13.4241,13.4414,827300.0
2007-07-17 15:30:00,15.5,15.6,15.49,15.56,1622100.0,13.4414,13.5281,13.4328,13.4935,1622100.0
2007-07-18 09:30:00,15.5,15.7,15.45,15.69,1148200.0,13.4414,13.6149,13.3981,13.6062,1148200.0
2007-07-18 10:00:00,15.69,15.76,15.58,15.63,1918100.0,13.6062,13.6669,13.5108,13.5542,1918100.0
2007-07-18 10:30:00,15.62,15.65,15.59,15.61,1519000.0,13.5455,13.5715,13.5195,13.5368,1519000.0
2007-07-18 11:00:00,15.61,15.72,15.6,15.65,791100.0,13.5368,13.6322,13.5281,13.5715,791100.0
2007-07-18 11:30:00,15.65,15.77,15.62,15.62,1198900.0,13.5715,13.6756,13.5455,13.5455,1198900.0
2007-07-18 12:00:00,15.62,15.7,15.6,15.65,998200.0,13.5455,13.6149,13.5281,13.5715,998200.0
2007-07-18 12:30:00,15.65,15.65,15.6,15.61,307200.0,13.5715,13.5715,13.5281,13.5368,307200.0
2007-07-18 13:00:00,15.61,15.66,15.6,15.62,484700.0,13.5368,13.5802,13.5281,13.5455,484700.0
2007-07-18 13:30:00,15.62,15.67,15.6,15.61,482700.0,13.5455,13.5888,13.5281,13.5368,482700.0
2007-07-18 14:00:00,15.62,15.65,15.62,15.65,329300.0,13.5455,13.5715,13.5455,13.5715,329300.0
2007-07-18 14:30:00,15.65,15.76,15.62,15.75,1323100.0,13.5715,13.6669,13.5455,13.6582,1323100.0
2007-07-18 15:00:00,15.74,15.77,15.7,15.71,837100.0,13.6496,13.6756,13.6149,13.6235,837100.0
2007-07-18 15:30:00,15.7,15.77,15.69,15.74,1542800.0,13.6149,13.6756,13.6062,13.6496,1542800.0
2007-07-19 09:30:00,15.8,16.08,15.8,15.99,2088800.0,13.7016,13.9444,13.7016,13.8664,2088800.0
2007-07-19 10:00:00,16.0,16.04,15.99,16.02,1095600.0,13.875,13.9097,13.8664,13.8924,1095600.0
2007-07-19 10:30:00,16.02,16.05,16.02,16.03,906800.0,13.8924,13.9184,13.8924,13.901,906800.0
2007-07-19 11:00:00,16.03,16.04,16.0,16.02,974500.0,13.901,13.9097,13.875,13.8924,974500.0
2007-07-19 11:30:00,16.01,16.03,15.99,16.01,1193300.0,13.8837,13.901,13.8664,13.8837,1193300.0
2007-07-19 12:00:00,16.02,16.05,16.01,16.03,816800.0,13.8924,13.9184,13.8837,13.901,816800.0
2007-07-19 12:30:00,16.04,16.07,16.03,16.06,505900.0,13.9097,13.9357,13.901,13.9271,505900.0
2007-07-19 13:00:00,16.06,16.15,16.05,16.14,1593400.0,13.9271,14.0051,13.9184,13.9964,1593400.0
2007-07-19 13:30:00,16.14,16.22,16.13,16.21,700200.0,13.9964,14.0658,13.9878,14.0571,700200.0
2007-07-19 14:00:00,16.22,16.22,16.16,16.19,1189400.0,14.0658,14.0658,14.0138,14.0398,1189400.0
2007-07-19 14:30:00,16.19,16.21,16.17,16.2,1411600.0,14.0398,14.0571,14.0224,14.0485,1411600.0
2007-07-19 15:00:00,16.2,16.48,16.2,16.43,2685900.0,14.0485,14.2913,14.0485,14.2479,2685900.0
2007-07-19 15:30:00,16.43,16.49,16.31,16.39,2429500.0,14.2479,14.2999,14.1439,14.2132,2429500.0
2007-07-20 09:30:00,16.09,16.39,16.09,16.33,1600200.0,13.9531,14.2132,13.9531,14.1612,1600200.0
2007-07-20 10:00:00,16.34,16.35,16.26,16.3,792700.0,14.1699,14.1785,14.1005,14.1352,792700.0
2007-07-20 10:30:00,16.31,16.33,16.29,16.31,591800.0,14.1439,14.1612,14.1265,14.1439,591800.0
2007-07-20 11:00:00,16.31,16.32,16.27,16.31,722200.0,14.1439,14.1525,14.1092,14.1439,722200.0
2007-07-20 11:30:00,16.31,16.33,16.27,16.31,836000.0,14.1439,14.1612,14.1092,14.1439,836000.0
2007-07-20 12:00:00,16.31,16.33,16.16,16.22,1334500.0,14.1439,14.1612,14.0138,14.0658,1334500.0
2007-07-20 12:30:00,16.23,16.25,16.19,16.2,901600.0,14.0745,14.0918,14.0398,14.0485,901600.0
2007-07-20 13:00:00,16.19,16.27,16.19,16.26,482600.0,14.0398,14.1092,14.0398,14.1005,482600.0
2007-07-20 13:30:00,16.26,16.33,16.26,16.28,747400.0,14.1005,14.1612,14.1005,14.1178,747400.0
2007-07-20 14:00:00,16.28,16.37,16.27,16.34,774300.0,14.1178,14.1959,14.1092,14.1699,774300.0
2007-07-20 14:30:00,16.34,16.39,16.34,16.37,752600.0,14.1699,14.2132,14.1699,14.1959,752600.0
2007-07-20 15:00:00,16.37,16.38,16.31,16.34,781000.0,14.1959,14.2046,14.1439,14.1699,781000.0
2007-07-20 15:30:00,16.35,16.38,16.32,16.33,1448900.0,14.1785,14.2046,14.1525,14.1612,1448900.0
2007-07-23 09:30:00,16.27,16.37,16.25,16.31,392600.0,14.1092,14.1959,14.0918,14.1439,392600.0
2007-07-23 10:00:00,16.3,16.4,16.27,16.39,642300.0,14.1352,14.2219,14.1092,14.2132,642300.0
2007-07-23 10:30:00,16.38,16.47,16.37,16.44,663000.0,14.2046,14.2826,14.1959,14.2566,663000.0
2007-07-23 11:00:00,16.44,16.46,16.38,16.44,497200.0,14.2566,14.2739,14.2046,14.2566,497200.0
2007-07-23 11:30:00,16.43,16.48,16.43,16.47,264700.0,14.2479,14.2913,14.2479,14.2826,264700.0
2007-07-23 12:00:00,16.47,16.48,16.43,16.46,413500.0,14.2826,14.2913,14.2479,14.2739,413500.0
2007-07-23 12:30:00,16.46,16.46,16.4,16.41,389000.0,14.2739,14.2739,14.2219,14.2306,389000.0
2007-07-23 13:00:00,16.42,16.44,16.39,16.42,392000.0,14.2392,14.2566,14.2132,14.2392,392000.0
2007-07-23 13:30:00,16.42,16.46,16.41,16.43,348100.0,14.2392,14.2739,14.2306,14.2479,348100.0
2007-07-23 14:00:00,16.43,16.48,16.39,16.46,746800.0,14.2479,14.2913,14.2132,14.2739,746800.0
2007-07-23 14:30:00,16.46,16.5,16.44,16.48,522200.0,14.2739,14.3086,14.2566,14.2913,522200.0
2007-07-23 15:00:00,16.47,16.49,16.45,16.49,592500.0,14.2826,14.2999,14.2653,14.2999,592500.0
2007-07-23 15:30:00,16.49,16.49,16.37,16.44,1494000.0,14.2999,14.2999,14.1959,14.2566,1494000.0
2007-07-24 09:30:00,16.42,16.57,16.32,16.39,715900.0,14.2392,14.3693,14.1525,14.2132,715900.0
2007-07-24 10:00:00,16.39,16.44,16.37,16.39,528400.0,14.2132,14.2566,14.1959,14.2132,528400.0
2007-07-24 10:30:00,16.4,16.49,16.38,16.39,611400.0,14.2219,14.2999,14.2046,14.2132,611400.0
2007-07-24 11:00:00,16.4,16.45,16.36,16.38,594600.0,14.2219,14.2653,14.1872,14.2046,594600.0
2007-07-24 11:30:00,16.38,16.44,16.37,16.42,347900.0,14.2046,14.2566,14.1959,14.2392,347900.0
2007-07-24 12:00:00,16.42,16.45,16.4,16.44,281500.0,14.2392,14.2653,14.2219,14.2566,281500.0
2007-07-24 12:30:00,16.45,16.47,16.41,16.44,483900.0,14.2653,14.2826,14.2306,14.2566,483900.0
2007-07-24 13:00:00,16.44,16.46,16.42,16.44,569700.0,14.2566,14.2739,14.2392,14.2566,569700.0
2007-07-24 13:30:00,16.44,16.45,16.39,16.44,282900.0,14.2566,14.2653,14.2132,14.2566,282900.0
2007-07-24 14:00:00,16.45,16.45,16.38,16.45,469600.0,14.2653,14.2653,14.2046,14.2653,469600.0
2007-07-24 14:30:00,16.44,16.45,16.36,16.38,574400.0,14.2566,14.2653,14.1872,14.2046,574400.0
2007-07-24 15:00:00,16.38,16.42,16.28,16.3,760700.0,14.2046,14.2392,14.1178,14.1352,760700.0
2007-07-24 15:30:00,16.31,16.32,16.26,16.29,1055000.0,14.1439,14.1525,14.1005,14.1265,1055000.0
2007-07-25 09:30:00,16.29,16.36,16.25,16.3,692100.0,14.1265,14.1872,14.0918,14.1352,692100.0
2007-07-25 10:00:00,16.3,16.32,16.2,16.2,668700.0,14.1352,14.1525,14.0485,14.0485,668700.0
2007-07-25 10:30:00,16.2,16.24,16.14,16.24,891700.0,14.0485,14.0831,13.9964,14.0831,891700.0
2007-07-25 11:00:00,16.24,16.27,16.14,16.19,720300.0,14.0831,14.1092,13.9964,14.0398,720300.0
2007-07-25 11:30:00,16.19,16.3,16.19,16.3,679300.0,14.0398,14.1352,14.0398,14.1352,679300.0
2007-07-25 12:00:00,16.31,16.32,16.24,16.26,480000.0,14.1439,14.1525,14.0831,14.1005,480000.0
2007-07-25 12:30:00,16.26,16.29,16.23,16.25,367000.0,14.1005,14.1265,14.0745,14.0918,367000.0
2007-07-25 13:00:00,16.25,16.27,16.23,16.25,1451100.0,14.0918,14.1092,14.0745,14.0918,1451100.0
2007-07-25 13:30:00,16.25,16.25,16.15,16.19,558800.0,14.0918,14.0918,14.0051,14.0398,558800.0
2007-07-25 14:00:00,16.19,16.24,16.15,16.2,478700.0,14.0398,14.0831,14.0051,14.0485,478700.0
2007-07-25 14:30:00,16.2,16.21,16.14,16.19,445700.0,14.0485,14.0571,13.9964,14.0398,445700.0
2007-07-25 15:00:00,16.19,16.32,16.19,16.31,711700.0,14.0398,14.1525,14.0398,14.1439,711700.0
2007-07-25 15:30:00,16.31,16.34,16.25,16.29,1082300.0,14.1439,14.1699,14.0918,14.1265,1082300.0
2007-07-26 09:30:00,15.98,16.06,15.56,15.6,1757600.0,13.8577,13.9271,13.4935,13.5281,1757600.0
2007-07-26 10:00:00,15.61,15.78,15.58,15.7,1298900.0,13.5368,13.6842,13.5108,13.6149,1298900.0
2007-07-26 10:30:00,15.7,15.75,15.59,15.65,1231000.0,13.6149,13.6582,13.5195,13.5715,1231000.0
2007-07-26 11:00:00,15.65,15.65,15.44,15.55,839500.0,13.5715,13.5715,13.3894,13.4848,839500.0
2007-07-26 11:30:00,15.55,15.61,15.48,15.55,719500.0,13.4848,13.5368,13.4241,13.4848,719500.0
2007-07-26 12:00:00,15.55,15.59,15.5,15.53,560500.0,13.4848,13.5195,13.4414,13.4674,560500.0
2007-07-26 12:30:00,15.53,15.6,15.49,15.53,515000.0,13.4674,13.5281,13.4328,13.4674,515000.0
2007-07-26 13:00:00,15.53,15.58,15.51,15.52,669300.0,13.4674,13.5108,13.4501,13.4588,669300.0
2007-07-26 13:30:00,15.52,15.53,15.4,15.45,1153300.0,13.4588,13.4674,13.3547,13.3981,1153300.0
2007-07-26 14:00:00,15.5,15.5,15.31,15.32,1250300.0,13.4414,13.4414,13.2767,13.2853,1250300.0
2007-07-26 14:30:00,15.33,15.49,15.31,15.47,1159800.0,13.294,13.4328,13.2767,13.4154,1159800.0
2007-07-26 15:00:00,15.47,15.66,15.42,15.57,1095500.0,13.4154,13.5802,13.3721,13.5021,1095500.0
2007-07-26 15:30:00,15.57,15.7,15.51,15.69,2056100.0,13.5021,13.6149,13.4501,13.6062,2056100.0
2007-07-27 09:30:00,15.61,15.69,15.47,15.62,650200.0,13.5368,13.6062,13.4154,13.5455,650200.0
2007-07-27 10:00:00,15.62,15.66,15.57,15.63,729300.0,13.5455,13.5802,13.5021,13.5542,729300.0
2007-07-27 10:30:00,15.63,15.7,15.6,15.65,577300.0,13.5542,13.6149,13.5281,13.5715,577300.0
2007-07-27 11:00:00,15.65,15.69,15.6,15.64,497600.0,13.5715,13.6062,13.5281,13.5628,497600.0
2007-07-27 11:30:00,15.65,15.66,15.61,15.62,561500.0,13.5715,13.5802,13.5368,13.5455,561500.0
2007-07-27 12:00:00,15.61,15.68,15.61,15.67,600700.0,13.5368,13.5975,13.5368,13.5888,600700.0
2007-07-27 12:30:00,15.68,15.7,15.62,15.66,894200.0,13.5975,13.6149,13.5455,13.5802,894200.0
2007-07-27 13:00:00,15.66,15.71,15.64,15.7,658100.0,13.5802,13.6235,13.5628,13.6149,658100.0
2007-07-27 13:30:00,15.7,15.77,15.65,15.76,588100.0,13.6149,13.6756,13.5715,13.6669,588100.0
2007-07-27 14:00:00,15.75,15.77,15.72,15.75,476000.0,13.6582,13.6756,13.6322,13.6582,476000.0
2007-07-27 14:30:00,15.75,15.81,15.74,15.8,555900.0,13.6582,13.7103,13.6496,13.7016,555900.0
2007-07-27 15:00:00,15.8,15.81,15.7,15.77,834300.0,13.7016,13.7103,13.6149,13.6756,834300.0
2007-07-27 15:30:00,15.77,15.82,15.66,15.67,1911100.0,13.6756,13.7189,13.5802,13.5888,1911100.0
2007-07-30 09:30:00,15.75,15.77,15.59,15.6,909100.0,13.6582,13.6756,13.5195,13.5281,909100.0
2007-07-30 10:00:00,15.6,15.81,15.6,15.81,621500.0,13.5281,13.7103,13.5281,13.7103,621500.0
2007-07-30 10:30:00,15.81,15.85,15.76,15.77,922500.0,13.7103,13.7449,13.6669,13.6756,922500.0
2007-07-30 11:00:00,15.77,15.8,15.7,15.76,469600.0,13.6756,13.7016,13.6149,13.6669,469600.0
2007-07-30 11:30:00,15.76,15.8,15.72,15.77,1808800.0,13.6669,13.7016,13.6322,13.6756,1808800.0
2007-07-30 12:00:00,15.77,15.83,15.76,15.82,361400.0,13.6756,13.7276,13.6669,13.7189,361400.0
2007-07-30 12:30:00,15.81,15.88,15.81,15.85,494600.0,13.7103,13.771,13.7103,13.7449,494600.0
2007-07-30 13:00:00,15.86,15.88,15.84,15.85,233500.0,13.7536,13.771,13.7363,13.7449,233500.0
2007-07-30 13:30:00,15.84,15.95,15.79,15.95,766900.0,13.7363,13.8317,13.6929,13.8317,766900.0
2007-07-30 14:00:00,15.95,15.99,15.9,15.96,575100.0,13.8317,13.8664,13.7883,13.8403,575100.0
2007-07-30 14:30:00,15.96,16.0,15.94,16.0,569800.0,13.8403,13.875,13.823,13.875,569800.0
2007-07-30 15:00:00,16.0,16.1,15.96,15.99,1105800.0,13.875,13.9617,13.8403,13.8664,1105800.0
2007-07-30 15:30:00,15.99,16.01,15.94,15.99,1467200.0,13.8664,13.8837,13.823,13.8664,1467200.0
2007-07-31 09:30:00,15.97,16.04,15.9,16.03,480300.0,13.849,13.9097,13.7883,13.901,480300.0
2007-07-31 10:00:00,16.03,16.07,15.93,15.93,568400.0,13.901,13.9357,13.8143,13.8143,568400.0
2007-07-31 10:30:00,15.94,15.96,15.81,15.85,540900.0,13.823,13.8403,13.7103,13.7449,540900.0
2007-07-31 11:00:00,15.85,16.0,15.84,15.92,3246000.0,13.7449,13.875,13.7363,13.8056,3246000.0
2007-07-31 11:30:00,15.92,15.95,15.89,15.89,412400.0,13.8056,13.8317,13.7796,13.7796,412400.0
2007-07-31 12:00:00,15.89,15.92,15.84,15.87,520000.0,13.7796,13.8056,13.7363,13.7623,520000.0
2007-07-31 12:30:00,15.87,15.9,15.82,15.83,536000.0,13.7623,13.7883,13.7189,13.7276,536000.0
2007-07-31 13:00:00,15.83,15.92,15.82,15.86,622400.0,13.7276,13.8056,13.7189,13.7536,622400.0
2007-07-31 13:30:00,15.86,15.88,15.78,15.86,588600.0,13.7536,13.771,13.6842,13.7536,588600.0
2007-07-31 14:00:00,15.87,15.88,15.81,15.82,539200.0,13.7623,13.771,13.7103,13.7189,539200.0
2007-07-31 14:30:00,15.82,15.86,15.76,15.81,869200.0,13.7189,13.7536,13.6669,13.7103,869200.0
2007-07-31 15:00:00,15.81,15.85,15.71,15.76,1047700.0,13.7103,13.7449,13.6235,13.6669,1047700.0
2007-07-31 15:30:00,15.76,15.8,15.67,15.67,1194100.0,13.6669,13.7016,13.5888,13.5888,1194100.0
2007-08-01 09:30:00,15.58,15.7,15.55,15.62,694300.0,13.5108,13.6149,13.4848,13.5455,694300.0
2007-08-01 10:00:00,15.62,15.8,15.61,15.69,571600.0,13.5455,13.7016,13.5368,13.6062,571600.0
2007-08-01 10:30:00,15.68,15.76,15.6,15.6,370300.0,13.5975,13.6669,13.5281,13.5281,370300.0
2007-08-01 11:00:00,15.6,15.62,15.55,15.56,498500.0,13.5281,13.5455,13.4848,13.4935,498500.0
2007-08-01 11:30:00,15.55,15.71,15.55,15.69,364300.0,13.4848,13.6235,13.4848,13.6062,364300.0
2007-08-01 12:00:00,15.68,15.79,15.66,15.77,405100.0,13.5975,13.6929,13.5802,13.6756,405100.0
2007-08-01 12:30:00,15.77,15.78,15.72,15.75,232400.0,13.6756,13.6842,13.6322,13.6582,232400.0
2007-08-01 13:00:00,15.74,15.75,15.66,15.72,268300.0,13.6496,13.6582,13.5802,13.6322,268300.0
2007-08-01 13:30:00,15.72,15.76,15.7,15.74,272000.0,13.6322,13.6669,13.6149,13.6496,272000.0
2007-08-01 14:00:00,15.75,15.75,15.66,15.67,257100.0,13.6582,13.6582,13.5802,13.5888,257100.0
2007-08-01 14:30:00,15.68,15.71,15.6,15.64,316500.0,13.5975,13.6235,13.5281,13.5628,316500.0
2007-08-01 15:00:00,15.63,15.69,15.58,15.67,387700.0,13.5542,13.6062,13.5108,13.5888,387700.0
2007-08-01 15:30:00,15.67,15.81,15.63,15.79,1146000.0,13.5888,13.7103,13.5542,13.6929,1146000.0
2007-08-02 09:30:00,15.55,16.03,15.55,15.96,688200.0,13.4848,13.901,13.4848,13.8403,688200.0
2007-08-02 10:00:00,15.95,15.96,15.87,15.87,570800.0,13.8317,13.8403,13.7623,13.7623,570800.0
2007-08-02 10:30:00,15.87,15.93,15.81,15.81,725500.0,13.7623,13.8143,13.7103,13.7103,725500.0
2007-08-02 11:00:00,15.81,15.88,15.71,15.74,586800.0,13.7103,13.771,13.6235,13.6496,586800.0
2007-08-02 11:30:00,15.74,15.78,15.72,15.78,491000.0,13.6496,13.6842,13.6322,13.6842,491000.0
2007-08-02 12:00:00,15.78,15.8,15.76,15.78,418900.0,13.6842,13.7016,13.6669,13.6842,418900.0
2007-08-02 12:30:00,15.78,15.81,15.76,15.76,338800.0,13.6842,13.7103,13.6669,13.6669,338800.0
2007-08-02 13:00:00,15.76,15.76,15.65,15.68,671200.0,13.6669,13.6669,13.5715,13.5975,671200.0
2007-08-02 13:30:00,15.69,15.79,15.68,15.76,534300.0,13.6062,13.6929,13.5975,13.6669,534300.0
2007-08-02 14:00:00,15.76,15.81,15.75,15.8,605600.0,13.6669,13.7103,13.6582,13.7016,605600.0
2007-08-02 14:30:00,15.79,15.83,15.76,15.79,795300.0,13.6929,13.7276,13.6669,13.6929,795300.0
2007-08-02 15:00:00,15.79,15.86,15.79,15.86,633100.0,13.6929,13.7536,13.6929,13.7536,633100.0
2007-08-02 15:30:00,15.86,15.95,15.85,15.89,1770000.0,13.7536,13.8317,13.7449,13.7796,1770000.0
2007-08-03 09:30:00,15.6,15.85,15.6,15.77,880400.0,13.5281,13.7449,13.5281,13.6756,880400.0
2007-08-03 10:00:00,15.76,15.82,15.73,15.8,1104600.0,13.6669,13.7189,13.6409,13.7016,1104600.0
2007-08-03 10:30:00,15.8,15.81,15.75,15.79,628000.0,13.7016,13.7103,13.6582,13.6929,628000.0
2007-08-03 11:00:00,15.79,15.94,15.78,15.9,1052400.0,13.6929,13.823,13.6842,13.7883,1052400.0
2007-08-03 11:30:00,15.9,15.9,15.8,15.85,800500.0,13.7883,13.7883,13.7016,13.7449,800500.0
2007-08-03 12:00:00,15.85,15.86,15.81,15.82,919700.0,13.7449,13.7536,13.7103,13.7189,919700.0
2007-08-03 12:30:00,15.82,15.85,15.82,15.82,502400.0,13.7189,13.7449,13.7189,13.7189,502400.0
2007-08-03 13:00:00,15.83,15.84,15.8,15.83,514500.0,13.7276,13.7363,13.7016,13.7276,514500.0
2007-08-03 13:30:00,15.84,15.85,15.78,15.81,683200.0,13.7363,13.7449,13.6842,13.7103,683200.0
2007-08-03 14:00:00,15.82,15.83,15.77,15.79,859500.0,13.7189,13.7276,13.6756,13.6929,859500.0
2007-08-03 14:30:00,15.8,15.81,15.71,15.77,973400.0,13.7016,13.7103,13.6235,13.6756,973400.0
2007-08-03 15:00:00,15.77,15.79,15.63,15.63,973300.0,13.6756,13.6929,13.5542,13.5542,973300.0
2007-08-03 15:30:00,15.63,15.72,15.6,15.6,993000.0,13.5542,13.6322,13.5281,13.5281,993000.0
2007-08-06 09:30:00,15.7,15.75,15.44,15.54,886800.0,13.6149,13.6582,13.3894,13.4761,886800.0
2007-08-06 10:00:00,15.54,15.56,15.4,15.41,1096600.0,13.4761,13.4935,13.3547,13.3634,1096600.0
2007-08-06 10:30:00,15.4,15.43,15.32,15.35,753800.0,13.3547,13.3807,13.2853,13.3113,753800.0
2007-08-06 11:00:00,15.35,15.4,15.31,15.39,627600.0,13.3113,13.3547,13.2767,13.346,627600.0
2007-08-06 11:30:00,15.39,15.42,15.33,15.39,753600.0,13.346,13.3721,13.294,13.346,753600.0
2007-08-06 12:00:00,15.4,15.4,15.34,15.39,450900.0,13.3547,13.3547,13.3027,13.346,450900.0
2007-08-06 12:30:00,15.39,15.45,15.38,15.43,569100.0,13.346,13.3981,13.3374,13.3807,569100.0
2007-08-06 13:00:00,15.43,15.45,15.39,15.41,625300.0,13.3807,13.3981,13.346,13.3634,625300.0
2007-08-06 13:30:00,15.41,15.42,15.36,15.4,653700.0,13.3634,13.3721,13.32,13.3547,653700.0
2007-08-06 14:00:00,15.4,15.43,15.4,15.41,756400.0,13.3547,13.3807,13.3547,13.3634,756400.0
2007-08-06 14:30:00,15.42,15.56,15.41,15.54,1071200.0,13.3721,13.4935,13.3634,13.4761,1071200.0
2007-08-06 15:00:00,15.54,15.68,15.54,15.68,939000.0,13.4761,13.5975,13.4761,13.5975,939000.0
2007-08-06 15:30:00,15.68,15.76,15.61,15.75,1538400.0,13.5975,13.6669,13.5368,13.6582,1538400.0
2007-08-07 09:30:00,15.76,15.77,15.65,15.75,718200.0,13.6669,13.6756,13.5715,13.6582,718200.0
2007-08-07 10:00:00,15.75,15.86,15.74,15.85,454300.0,13.6582,13.7536,13.6496,13.7449,454300.0
2007-08-07 10:30:00,15.85,15.92,15.79,15.8,2047400.0,13.7449,13.8056,13.6929,13.7016,2047400.0
2007-08-07 11:00:00,15.8,15.85,15.78,15.82,472700.0,13.7016,13.7449,13.6842,13.7189,472700.0
2007-08-07 11:30:00,15.81,15.84,15.75,15.84,484000.0,13.7103,13.7363,13.6582,13.7363,484000.0
2007-08-07 12:00:00,15.84,15.9,15.77,15.77,580500.0,13.7363,13.7883,13.6756,13.6756,580500.0
2007-08-07 12:30:00,15.77,15.83,15.74,15.75,472800.0,13.6756,13.7276,13.6496,13.6582,472800.0
2007-08-07 13:00:00,15.74,15.85,15.74,15.83,588900.0,13.6496,13.7449,13.6496,13.7276,588900.0
2007-08-07 13:30:00,15.83,15.85,15.79,15.84,470400.0,13.7276,13.7449,13.6929,13.7363,470400.0
2007-08-07 14:00:00,15.84,15.87,15.62,15.64,665700.0,13.7363,13.7623,13.5455,13.5628,665700.0
2007-08-07 14:30:00,15.64,15.9,15.49,15.9,831600.0,13.5628,13.7883,13.4328,13.7883,831600.0
2007-08-07 15:00:00,15.9,15.98,15.88,15.96,783700.0,13.7883,13.8577,13.771,13.8403,783700.0
2007-08-07 15:30:00,15.96,16.02,15.9,15.94,1004700.0,13.8403,13.8924,13.7883,13.823,1004700.0
2007-08-08 09:30:00,15.94,16.18,15.82,16.16,599800.0,13.823,14.0311,13.7189,14.0138,599800.0
2007-08-08 10:00:00,16.16,16.3,16.14,16.27,779600.0,14.0138,14.1352,13.9964,14.1092,779600.0
2007-08-08 10:30:00,16.26,16.27,16.17,16.18,715000.0,14.1005,14.1092,14.0224,14.0311,715000.0
2007-08-08 11:00:00,16.19,16.25,16.17,16.25,590300.0,14.0398,14.0918,14.0224,14.0918,590300.0
2007-08-08 11:30:00,16.24,16.25,16.17,16.2,326200.0,14.0831,14.0918,14.0224,14.0485,326200.0
2007-08-08 12:00:00,16.2,16.29,16.18,16.28,576600.0,14.0485,14.1265,14.0311,14.1178,576600.0
2007-08-08 12:30:00,16.29,16.38,16.28,16.36,447900.0,14.1265,14.2046,14.1178,14.1872,447900.0
2007-08-08 13:00:00,16.37,16.41,16.35,16.4,478100.0,14.1959,14.2306,14.1785,14.2219,478100.0
2007-08-08 13:30:00,16.41,16.5,16.4,16.49,808300.0,14.2306,14.3086,14.2219,14.2999,808300.0
2007-08-08 14:00:00,16.49,16.59,16.47,16.58,983100.0,14.2999,14.3867,14.2826,14.378,983100.0
2007-08-08 14:30:00,16.58,16.6,16.52,16.52,828200.0,14.378,14.3953,14.326,14.326,828200.0
2007-08-08 15:00:00,16.52,16.53,16.39,16.48,894000.0,14.326,14.3346,14.2132,14.2913,894000.0
2007-08-08 15:30:00,16.48,16.65,16.45,16.63,1204800.0,14.2913,14.4387,14.2653,14.4214,1204800.0
2007-08-09 09:30:00,15.94,16.48,15.65,16.48,752400.0,13.823,14.2913,13.5715,14.2913,752400.0
2007-08-09 10:00:00,16.48,16.57,16.46,16.54,1001900.0,14.2913,14.3693,14.2739,14.3433,1001900.0
2007-08-09 10:30:00,16.56,16.6,16.49,16.58,767400.0,14.3606,14.3953,14.2999,14.378,767400.0
2007-08-09 11:00:00,16.58,16.59,16.53,16.54,1324500.0,14.378,14.3867,14.3346,14.3433,1324500.0
2007-08-09 11:30:00,16.54,16.64,16.52,16.63,772100.0,14.3433,14.43,14.326,14.4214,772100.0
2007-08-09 12:00:00,16.63,16.83,16.63,16.82,837900.0,14.4214,14.5948,14.4214,14.5861,837900.0
2007-08-09 12:30:00,16.83,16.89,16.79,16.87,936000.0,14.5948,14.6468,14.5601,14.6295,936000.0
2007-08-09 13:00:00,16.87,16.89,16.73,16.84,979800.0,14.6295,14.6468,14.5081,14.6035,979800.0
2007-08-09 13:30:00,16.83,16.85,16.78,16.84,1240500.0,14.5948,14.6121,14.5514,14.6035,1240500.0
2007-08-09 14:00:00,16.83,16.9,16.77,16.9,1109700.0,14.5948,14.6555,14.5428,14.6555,1109700.0
2007-08-09 14:30:00,16.9,16.96,16.86,16.87,1658400.0,14.6555,14.7075,14.6208,14.6295,1658400.0
2007-08-09 15:00:00,16.87,16.95,16.8,16.85,2433000.0,14.6295,14.6989,14.5688,14.6121,2433000.0
2007-08-09 15:30:00,16.85,16.91,16.6,16.61,2319900.0,14.6121,14.6642,14.3953,14.404,2319900.0
2007-08-10 09:30:00,16.3,16.58,16.22,16.47,1767400.0,14.1352,14.378,14.0658,14.2826,1767400.0
2007-08-10 10:00:00,16.47,16.54,16.42,16.5,1853900.0,14.2826,14.3433,14.2392,14.3086,1853900.0
2007-08-10 10:30:00,16.5,16.55,16.44,16.5,1795500.0,14.3086,14.352,14.2566,14.3086,1795500.0
2007-08-10 11:00:00,16.49,16.65,16.44,16.45,1835600.0,14.2999,14.4387,14.2566,14.2653,1835600.0
2007-08-10 11:30:00,16.45,16.5,16.41,16.5,444600.0,14.2653,14.3086,14.2306,14.3086,444600.0
2007-08-10 12:00:00,16.5,16.59,16.42,16.53,658800.0,14.3086,14.3867,14.2392,14.3346,658800.0
2007-08-10 12:30:00,16.52,16.55,16.21,16.23,423200.0,14.326,14.352,14.0571,14.0745,423200.0
2007-08-10 13:00:00,16.23,16.34,16.21,16.21,497000.0,14.0745,14.1699,14.0571,14.0571,497000.0
2007-08-10 13:30:00,16.22,16.26,16.01,16.21,1212900.0,14.0658,14.1005,13.8837,14.0571,1212900.0
2007-08-10 14:00:00,16.21,16.35,16.12,16.22,705000.0,14.0571,14.1785,13.9791,14.0658,705000.0
2007-08-10 14:30:00,16.22,16.34,16.2,16.26,473100.0,14.0658,14.1699,14.0485,14.1005,473100.0
2007-08-10 15:00:00,16.25,16.34,16.18,16.28,716100.0,14.0918,14.1699,14.0311,14.1178,716100.0
2007-08-10 15:30:00,16.28,16.38,16.17,16.19,1065100.0,14.1178,14.2046,14.0224,14.0398,1065100.0
2007-08-13 09:30:00,16.16,16.39,16.1,16.18,671000.0,14.0138,14.2132,13.9617,14.0311,671000.0
2007-08-13 10:00:00,16.18,16.21,16.1,16.16,503300.0,14.0311,14.0571,13.9617,14.0138,503300.0
2007-08-13 10:30:00,16.15,16.16,15.81,15.93,1097000.0,14.0051,14.0138,13.7103,13.8143,1097000.0
2007-08-13 11:00:00,15.94,16.0,15.83,16.0,625800.0,13.823,13.875,13.7276,13.875,625800.0
2007-08-13 11:30:00,15.99,16.0,15.86,15.98,380000.0,13.8664,13.875,13.7536,13.8577,380000.0
2007-08-13 12:00:00,15.98,15.99,15.91,15.91,277700.0,13.8577,13.8664,13.797,13.797,277700.0
2007-08-13 12:30:00,15.92,15.95,15.78,15.8,378400.0,13.8056,13.8317,13.6842,13.7016,378400.0
2007-08-13 13:00:00,15.81,15.88,15.75,15.8,535900.0,13.7103,13.771,13.6582,13.7016,535900.0
2007-08-13 13:30:00,15.8,15.92,15.8,15.91,286900.0,13.7016,13.8056,13.7016,13.797,286900.0
2007-08-13 14:00:00,15.92,15.98,15.85,15.95,324000.0,13.8056,13.8577,13.7449,13.8317,324000.0
2007-08-13 14:30:00,15.95,16.0,15.91,16.0,780700.0,13.8317,13.875,13.797,13.875,780700.0
2007-08-13 15:00:00,16.0,16.03,15.89,16.0,674300.0,13.875,13.901,13.7796,13.875,674300.0
2007-08-13 15:30:00,15.99,16.0,15.91,15.97,554800.0,13.8664,13.875,13.797,13.849,554800.0
2007-08-14 09:30:00,15.99,16.02,15.92,16.0,588300.0,13.8664,13.8924,13.8056,13.875,588300.0
2007-08-14 10:00:00,15.99,15.99,15.82,15.84,587500.0,13.8664,13.8664,13.7189,13.7363,587500.0
2007-08-14 10:30:00,15.85,15.92,15.83,15.86,514000.0,13.7449,13.8056,13.7276,13.7536,514000.0
2007-08-14 11:00:00,15.85,15.86,15.77,15.8,650600.0,13.7449,13.7536,13.6756,13.7016,650600.0
2007-08-14 11:30:00,15.8,15.86,15.74,15.8,704600.0,13.7016,13.7536,13.6496,13.7016,704600.0
2007-08-14 12:00:00,15.8,15.85,15.74,15.75,384000.0,13.7016,13.7449,13.6496,13.6582,384000.0
2007-08-14 12:30:00,15.75,15.84,15.7,15.79,456800.0,13.6582,13.7363,13.6149,13.6929,456800.0
2007-08-14 13:00:00,15.79,15.79,15.68,15.69,352100.0,13.6929,13.6929,13.5975,13.6062,352100.0
2007-08-14 13:30:00,15.68,15.76,15.65,15.68,393800.0,13.5975,13.6669,13.5715,13.5975,393800.0
2007-08-14 14:00:00,15.69,15.73,15.63,15.7,420900.0,13.6062,13.6409,13.5542,13.6149,420900.0
2007-08-14 14:30:00,15.71,15.72,15.66,15.69,594100.0,13.6235,13.6322,13.5802,13.6062,594100.0
2007-08-14 15:00:00,15.69,15.83,15.68,15.79,616100.0,13.6062,13.7276,13.5975,13.6929,616100.0
2007-08-14 15:30:00,15.78,15.82,15.75,15.75,754000.0,13.6842,13.7189,13.6582,13.6582,754000.0
2007-08-15 09:30:00,15.84,15.99,15.69,15.85,531100.0,13.7363,13.8664,13.6062,13.7449,531100.0
2007-08-15 10:00:00,15.85,15.91,15.73,15.84,583400.0,13.7449,13.797,13.6409,13.7363,583400.0
2007-08-15 10:30:00,15.84,15.85,15.77,15.83,470500.0,13.7363,13.7449,13.6756,13.7276,470500.0
2007-08-15 11:00:00,15.84,15.88,15.82,15.84,571500.0,13.7363,13.771,13.7189,13.7363,571500.0
2007-08-15 11:30:00,15.83,15.84,15.7,15.72,535500.0,13.7276,13.7363,13.6149,13.6322,535500.0
2007-08-15 12:00:00,15.72,15.73,15.61,15.61,418900.0,13.6322,13.6409,13.5368,13.5368,418900.0
2007-08-15 12:30:00,15.62,15.62,15.55,15.6,298000.0,13.5455,13.5455,13.4848,13.5281,298000.0
2007-08-15 13:00:00,15.59,15.65,15.58,15.62,280700.0,13.5195,13.5715,13.5108,13.5455,280700.0
2007-08-15 13:30:00,15.63,15.78,15.61,15.65,604800.0,13.5542,13.6842,13.5368,13.5715,604800.0
2007-08-15 14:00:00,15.65,15.69,15.52,15.53,364100.0,13.5715,13.6062,13.4588,13.4674,364100.0
2007-08-15 14:30:00,15.53,15.54,15.42,15.44,697800.0,13.4674,13.4761,13.3721,13.3894,697800.0
2007-08-15 15:00:00,15.43,15.49,15.28,15.31,752400.0,13.3807,13.4328,13.2506,13.2767,752400.0
2007-08-15 15:30:00,15.31,15.38,15.15,15.19,1177600.0,13.2767,13.3374,13.1379,13.1726,1177600.0
2007-08-16 09:30:00,15.24,15.45,15.2,15.36,1308600.0,13.216,13.3981,13.1813,13.32,1308600.0
2007-08-16 10:00:00,15.36,15.38,15.2,15.23,680500.0,13.32,13.3374,13.1813,13.2073,680500.0
2007-08-16 10:30:00,15.23,15.36,15.2,15.31,823500.0,13.2073,13.32,13.1813,13.2767,823500.0
2007-08-16 11:00:00,15.31,15.36,15.22,15.26,764900.0,13.2767,13.32,13.1986,13.2333,764900.0
2007-08-16 11:30:00,15.26,15.28,15.19,15.24,473600.0,13.2333,13.2506,13.1726,13.216,473600.0
2007-08-16 12:00:00,15.25,15.25,15.05,15.08,741000.0,13.2246,13.2246,13.0512,13.0772,741000.0
2007-08-16 12:30:00,15.08,15.12,14.77,14.79,885300.0,13.0772,13.1119,12.8084,12.8257,885300.0
2007-08-16 13:00:00,14.79,14.92,14.66,14.8,948500.0,12.8257,12.9385,12.713,12.8344,948500.0
2007-08-16 13:30:00,14.8,15.01,14.8,14.87,899800.0,12.8344,13.0165,12.8344,12.8951,899800.0
2007-08-16 14:00:00,14.88,15.12,14.82,14.97,1142500.0,12.9038,13.1119,12.8517,12.9818,1142500.0
2007-08-16 14:30:00,14.98,15.02,14.83,14.97,396900.0,12.9905,13.0252,12.8604,12.9818,396900.0
2007-08-16 15:00:00,14.96,15.01,14.78,15.0,736700.0,12.9731,13.0165,12.8171,13.0078,736700.0
2007-08-16 15:30:00,15.0,15.29,14.94,15.21,1151700.0,13.0078,13.2593,12.9558,13.1899,1151700.0
2007-08-17 09:30:00,15.08,15.54,15.0,15.17,1431100.0,13.0772,13.4761,13.0078,13.1553,1431100.0
2007-08-17 10:00:00,15.18,15.2,14.92,14.92,824000.0,13.1639,13.1813,12.9385,12.9385,824000.0
2007-08-17 10:30:00,14.92,15.0,14.89,14.99,1359900.0,12.9385,13.0078,12.9124,12.9992,1359900.0
2007-08-17 11:00:00,14.99,15.09,14.99,15.05,889600.0,12.9992,13.0859,12.9992,13.0512,889600.0
2007-08-17 11:30:00,15.06,15.07,14.96,14.97,501200.0,13.0599,13.0685,12.9731,12.9818,501200.0
2007-08-17 12:00:00,14.97,14.98,14.92,14.95,506300.0,12.9818,12.9905,12.9385,12.9645,506300.0
2007-08-17 12:30:00,14.94,14.98,14.91,14.94,776800.0,12.9558,12.9905,12.9298,12.9558,776800.0
2007-08-17 13:00:00,14.94,15.04,14.9,14.94,946800.0,12.9558,13.0425,12.9211,12.9558,946800.0
2007-08-17 13:30:00,14.94,14.96,14.89,14.9,790600.0,12.9558,12.9731,12.9124,12.9211,790600.0
2007-08-17 14:00:00,14.9,14.95,14.88,14.92,702200.0,12.9211,12.9645,12.9038,12.9385,702200.0
2007-08-17 14:30:00,14.93,14.93,14.88,14.88,360100.0,12.9471,12.9471,12.9038,12.9038,360100.0
2007-08-17 15:00:00,14.88,15.01,14.88,14.94,641300.0,12.9038,13.0165,12.9038,12.9558,641300.0
2007-08-17 15:30:00,14.94,15.05,14.91,15.03,1071700.0,12.9558,13.0512,12.9298,13.0338,1071700.0
2007-08-20 09:30:00,15.01,15.18,14.96,15.06,343200.0,13.0165,13.1639,12.9731,13.0599,343200.0
2007-08-20 10:00:00,15.05,15.14,14.98,15.11,239600.0,13.0512,13.1292,12.9905,13.1032,239600.0
2007-08-20 10:30:00,15.11,15.14,14.97,15.01,474000.0,13.1032,13.1292,12.9818,13.0165,474000.0
2007-08-20 11:00:00,15.01,15.13,14.99,15.13,415700.0,13.0165,13.1206,12.9992,13.1206,415700.0
2007-08-20 11:30:00,15.12,15.17,15.06,15.08,245800.0,13.1119,13.1553,13.0599,13.0772,245800.0
2007-08-20 12:00:00,15.08,15.1,15.0,15.03,274000.0,13.0772,13.0946,13.0078,13.0338,274000.0
2007-08-20 12:30:00,15.03,15.07,15.01,15.03,162000.0,13.0338,13.0685,13.0165,13.0338,162000.0
2007-08-20 13:00:00,15.03,15.14,15.02,15.09,267600.0,13.0338,13.1292,13.0252,13.0859,267600.0
2007-08-20 13:30:00,15.09,15.18,15.07,15.13,225700.0,13.0859,13.1639,13.0685,13.1206,225700.0
2007-08-20 14:00:00,15.12,15.13,15.06,15.13,169400.0,13.1119,13.1206,13.0599,13.1206,169400.0
2007-08-20 14:30:00,15.12,15.21,15.12,15.2,240800.0,13.1119,13.1899,13.1119,13.1813,240800.0
2007-08-20 15:00:00,15.19,15.25,15.19,15.2,280600.0,13.1726,13.2246,13.1726,13.1813,280600.0
2007-08-20 15:30:00,15.2,15.2,15.09,15.11,654700.0,13.1813,13.1813,13.0859,13.1032,654700.0
2007-08-21 09:30:00,15.11,15.28,15.11,15.23,303900.0,13.1032,13.2506,13.1032,13.2073,303900.0
2007-08-21 10:00:00,15.23,15.24,15.11,15.17,221000.0,13.2073,13.216,13.1032,13.1553,221000.0
2007-08-21 10:30:00,15.17,15.21,15.16,15.2,167200.0,13.1553,13.1899,13.1466,13.1813,167200.0
2007-08-21 11:00:00,15.2,15.23,15.15,15.21,322500.0,13.1813,13.2073,13.1379,13.1899,322500.0
2007-08-21 11:30:00,15.21,15.34,15.21,15.33,417600.0,13.1899,13.3027,13.1899,13.294,417600.0
2007-08-21 12:00:00,15.33,15.49,15.32,15.47,433600.0,13.294,13.4328,13.2853,13.4154,433600.0
2007-08-21 12:30:00,15.47,15.48,15.35,15.41,376000.0,13.4154,13.4241,13.3113,13.3634,376000.0
2007-08-21 13:00:00,15.41,15.45,15.36,15.43,186500.0,13.3634,13.3981,13.32,13.3807,186500.0
2007-08-21 13:30:00,15.43,15.44,15.24,15.26,481700.0,13.3807,13.3894,13.216,13.2333,481700.0
2007-08-21 14:00:00,15.25,15.27,15.23,15.27,397000.0,13.2246,13.242,13.2073,13.242,397000.0
2007-08-21 14:30:00,15.27,15.29,15.21,15.27,307800.0,13.242,13.2593,13.1899,13.242,307800.0
2007-08-21 15:00:00,15.28,15.33,15.27,15.31,400200.0,13.2506,13.294,13.242,13.2767,400200.0
2007-08-21 15:30:00,15.32,15.34,15.28,15.29,657400.0,13.2853,13.3027,13.2506,13.2593,657400.0
2007-08-22 09:30:00,15.36,15.5,15.35,15.49,303400.0,13.32,13.4414,13.3113,13.4328,303400.0
2007-08-22 10:00:00,15.49,15.51,15.43,15.5,293300.0,13.4328,13.4501,13.3807,13.4414,293300.0
2007-08-22 10:30:00,15.5,15.55,15.42,15.43,313000.0,13.4414,13.4848,13.3721,13.3807,313000.0
2007-08-22 11:00:00,15.43,15.49,15.38,15.43,348400.0,13.3807,13.4328,13.3374,13.3807,348400.0
2007-08-22 11:30:00,15.43,15.49,15.34,15.34,275700.0,13.3807,13.4328,13.3027,13.3027,275700.0
2007-08-22 12:00:00,15.34,15.36,15.28,15.34,459200.0,13.3027,13.32,13.2506,13.3027,459200.0
2007-08-22 12:30:00,15.34,15.35,15.28,15.31,369600.0,13.3027,13.3113,13.2506,13.2767,369600.0
2007-08-22 13:00:00,15.3,15.31,15.28,15.31,224000.0,13.268,13.2767,13.2506,13.2767,224000.0
2007-08-22 13:30:00,15.31,15.46,15.3,15.46,243900.0,13.2767,13.4067,13.268,13.4067,243900.0
2007-08-22 14:00:00,15.45,15.46,15.36,15.38,286200.0,13.3981,13.4067,13.32,13.3374,286200.0
2007-08-22 14:30:00,15.38,15.43,15.35,15.4,272000.0,13.3374,13.3807,13.3113,13.3547,272000.0
2007-08-22 15:00:00,15.4,15.44,15.38,15.41,312000.0,13.3547,13.3894,13.3374,13.3634,312000.0
2007-08-22 15:30:00,15.41,15.51,15.41,15.48,391800.0,13.3634,13.4501,13.3634,13.4241,391800.0
2007-08-23 09:30:00,15.6,15.6,15.39,15.47,442600.0,13.5281,13.5281,13.346,13.4154,442600.0
2007-08-23 10:00:00,15.46,15.54,15.44,15.47,397400.0,13.4067,13.4761,13.3894,13.4154,397400.0
2007-08-23 10:30:00,15.46,15.58,15.46,15.56,212200.0,13.4067,13.5108,13.4067,13.4935,212200.0
2007-08-23 11:00:00,15.57,15.57,15.49,15.49,209300.0,13.5021,13.5021,13.4328,13.4328,209300.0
2007-08-23 11:30:00,15.5,15.5,15.38,15.4,223800.0,13.4414,13.4414,13.3374,13.3547,223800.0
2007-08-23 12:00:00,15.4,15.43,15.34,15.37,189400.0,13.3547,13.3807,13.3027,13.3287,189400.0
2007-08-23 12:30:00,15.36,15.36,15.24,15.26,268600.0,13.32,13.32,13.216,13.2333,268600.0
2007-08-23 13:00:00,15.27,15.31,15.23,15.24,189500.0,13.242,13.2767,13.2073,13.216,189500.0
2007-08-23 13:30:00,15.24,15.26,15.18,15.2,539600.0,13.216,13.2333,13.1639,13.1813,539600.0
2007-08-23 14:00:00,15.2,15.27,15.19,15.26,333700.0,13.1813,13.242,13.1726,13.2333,333700.0
2007-08-23 14:30:00,15.26,15.27,15.15,15.18,194200.0,13.2333,13.242,13.1379,13.1639,194200.0
2007-08-23 15:00:00,15.18,15.33,15.17,15.3,345000.0,13.1639,13.294,13.1553,13.268,345000.0
2007-08-23 15:30:00,15.3,15.31,15.22,15.29,461000.0,13.268,13.2767,13.1986,13.2593,461000.0
2007-08-24 09:30:00,15.34,15.43,15.28,15.3,222000.0,13.3027,13.3807,13.2506,13.268,222000.0
2007-08-24 10:00:00,15.3,15.44,15.3,15.39,230200.0,13.268,13.3894,13.268,13.346,230200.0
2007-08-24 10:30:00,15.39,15.43,15.3,15.32,244000.0,13.346,13.3807,13.268,13.2853,244000.0
2007-08-24 11:00:00,15.32,15.39,15.31,15.37,145100.0,13.2853,13.346,13.2767,13.3287,145100.0
2007-08-24 11:30:00,15.38,15.43,15.37,15.43,131400.0,13.3374,13.3807,13.3287,13.3807,131400.0
2007-08-24 12:00:00,15.42,15.44,15.37,15.38,350900.0,13.3721,13.3894,13.3287,13.3374,350900.0
2007-08-24 12:30:00,15.38,15.4,15.38,15.4,46400.0,13.3374,13.3547,13.3374,13.3547,46400.0
2007-08-24 13:00:00,15.4,15.4,15.34,15.35,172900.0,13.3547,13.3547,13.3027,13.3113,172900.0
2007-08-24 13:30:00,15.34,15.36,15.34,15.35,60600.0,13.3027,13.32,13.3027,13.3113,60600.0
2007-08-24 14:00:00,15.34,15.39,15.34,15.36,194100.0,13.3027,13.346,13.3027,13.32,194100.0
2007-08-24 14:30:00,15.36,15.45,15.36,15.45,116000.0,13.32,13.3981,13.32,13.3981,116000.0
2007-08-24 15:00:00,15.45,15.45,15.38,15.41,184100.0,13.3981,13.3981,13.3374,13.3634,184100.0
2007-08-24 15:30:00,15.42,15.52,15.42,15.51,346500.0,13.3721,13.4588,13.3721,13.4501,346500.0
2007-08-27 09:30:00,15.48,15.49,15.43,15.44,278800.0,13.4241,13.4328,13.3807,13.3894,278800.0
2007-08-27 10:00:00,15.44,15.47,15.32,15.35,348700.0,13.3894,13.4154,13.2853,13.3113,348700.0
2007-08-27 10:30:00,15.35,15.45,15.34,15.44,227100.0,13.3113,13.3981,13.3027,13.3894,227100.0
2007-08-27 11:00:00,15.44,15.44,15.3,15.33,281200.0,13.3894,13.3894,13.268,13.294,281200.0
2007-08-27 11:30:00,15.33,15.36,15.3,15.33,157900.0,13.294,13.32,13.268,13.294,157900.0
2007-08-27 12:00:00,15.34,15.37,15.3,15.3,164200.0,13.3027,13.3287,13.268,13.268,164200.0
2007-08-27 12:30:00,15.3,15.31,15.26,15.28,204600.0,13.268,13.2767,13.2333,13.2506,204600.0
2007-08-27 13:00:00,15.28,15.32,15.28,15.32,178900.0,13.2506,13.2853,13.2506,13.2853,178900.0
2007-08-27 13:30:00,15.32,15.32,15.26,15.28,236100.0,13.2853,13.2853,13.2333,13.2506,236100.0
2007-08-27 14:00:00,15.27,15.29,15.26,15.28,178000.0,13.242,13.2593,13.2333,13.2506,178000.0
2007-08-27 14:30:00,15.27,15.28,15.26,15.27,221700.0,13.242,13.2506,13.2333,13.242,221700.0
2007-08-27 15:00:00,15.26,15.27,15.22,15.22,370500.0,13.2333,13.242,13.1986,13.1986,370500.0
2007-08-27 15:30:00,15.23,15.25,15.19,15.22,875800.0,13.2073,13.2246,13.1726,13.1986,875800.0
2007-08-28 09:30:00,15.26,15.31,15.13,15.15,281900.0,13.2373,13.2806,13.1245,13.1419,281900.0
2007-08-28 10:00:00,15.16,15.24,15.13,15.23,224000.0,13.1505,13.2199,13.1245,13.2112,224000.0
2007-08-28 10:30:00,15.23,15.25,15.15,15.16,277200.0,13.2112,13.2286,13.1419,13.1505,277200.0
2007-08-28 11:00:00,15.16,15.17,15.03,15.07,364000.0,13.1505,13.1592,13.0378,13.0725,364000.0
2007-08-28 11:30:00,15.07,15.1,15.03,15.06,197000.0,13.0725,13.0985,13.0378,13.0638,197000.0
2007-08-28 12:00:00,15.06,15.18,15.05,15.17,361500.0,13.0638,13.1679,13.0551,13.1592,361500.0
2007-08-28 12:30:00,15.18,15.2,15.14,15.16,382400.0,13.1679,13.1852,13.1332,13.1505,382400.0
2007-08-28 13:00:00,15.16,15.22,15.15,15.22,154200.0,13.1505,13.2026,13.1419,13.2026,154200.0
2007-08-28 13:30:00,15.21,15.24,15.21,15.23,85100.0,13.1939,13.2199,13.1939,13.2112,85100.0
2007-08-28 14:00:00,15.23,15.24,15.12,15.21,426400.0,13.2112,13.2199,13.1158,13.1939,426400.0
2007-08-28 14:30:00,15.2,15.2,15.16,15.19,153400.0,13.1852,13.1852,13.1505,13.1766,153400.0
2007-08-28 15:00:00,15.18,15.19,15.09,15.12,236300.0,13.1679,13.1766,13.0898,13.1158,236300.0
2007-08-28 15:30:00,15.13,15.13,14.99,15.02,637300.0,13.1245,13.1245,13.0031,13.0291,637300.0
2007-08-29 09:30:00,15.08,15.12,15.01,15.09,320200.0,13.0811,13.1158,13.0204,13.0898,320200.0
2007-08-29 10:00:00,15.09,15.14,15.08,15.13,183800.0,13.0898,13.1332,13.0811,13.1245,183800.0
2007-08-29 10:30:00,15.13,15.13,15.02,15.03,241400.0,13.1245,13.1245,13.0291,13.0378,241400.0
2007-08-29 11:00:00,15.04,15.11,15.03,15.09,140100.0,13.0464,13.1072,13.0378,13.0898,140100.0
2007-08-29 11:30:00,15.09,15.17,15.09,15.15,212900.0,13.0898,13.1592,13.0898,13.1419,212900.0
2007-08-29 12:00:00,15.14,15.15,15.11,15.12,144800.0,13.1332,13.1419,13.1072,13.1158,144800.0
2007-08-29 12:30:00,15.13,15.16,15.06,15.06,135300.0,13.1245,13.1505,13.0638,13.0638,135300.0
2007-08-29 13:00:00,15.06,15.1,15.02,15.03,115400.0,13.0638,13.0985,13.0291,13.0378,115400.0
2007-08-29 13:30:00,15.04,15.14,15.02,15.11,216900.0,13.0464,13.1332,13.0291,13.1072,216900.0
2007-08-29 14:00:00,15.11,15.22,15.11,15.17,205000.0,13.1072,13.2026,13.1072,13.1592,205000.0
2007-08-29 14:30:00,15.17,15.22,15.17,15.18,151500.0,13.1592,13.2026,13.1592,13.1679,151500.0
2007-08-29 15:00:00,15.18,15.25,15.18,15.24,172700.0,13.1679,13.2286,13.1679,13.2199,172700.0
2007-08-29 15:30:00,15.25,15.32,15.23,15.29,397900.0,13.2286,13.2893,13.2112,13.2633,397900.0
2007-08-30 09:30:00,15.16,15.31,15.13,15.29,206900.0,13.1505,13.2806,13.1245,13.2633,206900.0
2007-08-30 10:00:00,15.29,15.35,15.19,15.19,369400.0,13.2633,13.3153,13.1766,13.1766,369400.0
2007-08-30 10:30:00,15.2,15.28,15.16,15.25,208000.0,13.1852,13.2546,13.1505,13.2286,208000.0
2007-08-30 11:00:00,15.25,15.34,15.24,15.32,171200.0,13.2286,13.3067,13.2199,13.2893,171200.0
2007-08-30 11:30:00,15.32,15.33,15.27,15.28,87900.0,13.2893,13.298,13.2459,13.2546,87900.0
2007-08-30 12:00:00,15.28,15.28,15.18,15.21,182600.0,13.2546,13.2546,13.1679,13.1939,182600.0
2007-08-30 12:30:00,15.21,15.23,15.19,15.2,142100.0,13.1939,13.2112,13.1766,13.1852,142100.0
2007-08-30 13:00:00,15.2,15.22,15.14,15.2,136100.0,13.1852,13.2026,13.1332,13.1852,136100.0
2007-08-30 13:30:00,15.19,15.2,15.07,15.11,316800.0,13.1766,13.1852,13.0725,13.1072,316800.0
2007-08-30 14:00:00,15.11,15.16,15.05,15.06,473900.0,13.1072,13.1505,13.0551,13.0638,473900.0
2007-08-30 14:30:00,15.06,15.07,14.94,14.99,511600.0,13.0638,13.0725,12.9597,13.0031,511600.0
2007-08-30 15:00:00,14.99,15.1,14.98,15.06,329600.0,13.0031,13.0985,12.9944,13.0638,329600.0
2007-08-30 15:30:00,15.07,15.12,15.03,15.1,952100.0,13.0725,13.1158,13.0378,13.0985,952100.0
2007-08-31 09:30:00,15.16,15.2,15.06,15.1,246800.0,13.1505,13.1852,13.0638,13.0985,246800.0
2007-08-31 10:00:00,15.11,15.15,15.02,15.11,247000.0,13.1072,13.1419,13.0291,13.1072,247000.0
2007-08-31 10:30:00,15.11,15.15,15.09,15.11,169600.0,13.1072,13.1419,13.0898,13.1072,169600.0
2007-08-31 11:00:00,15.11,15.11,14.98,15.01,285000.0,13.1072,13.1072,12.9944,13.0204,285000.0
2007-08-31 11:30:00,15.01,15.08,14.99,15.07,184700.0,13.0204,13.0811,13.0031,13.0725,184700.0
2007-08-31 12:00:00,15.07,15.09,15.03,15.08,202700.0,13.0725,13.0898,13.0378,13.0811,202700.0
2007-08-31 12:30:00,15.07,15.16,15.07,15.13,195700.0,13.0725,13.1505,13.0725,13.1245,195700.0
2007-08-31 13:00:00,15.14,15.15,15.05,15.1,188200.0,13.1332,13.1419,13.0551,13.0985,188200.0
2007-08-31 13:30:00,15.11,15.12,15.07,15.1,112900.0,13.1072,13.1158,13.0725,13.0985,112900.0
2007-08-31 14:00:00,15.11,15.15,15.1,15.11,117000.0,13.1072,13.1419,13.0985,13.1072,117000.0
2007-08-31 14:30:00,15.12,15.15,15.11,15.13,107600.0,13.1158,13.1419,13.1072,13.1245,107600.0
2007-08-31 15:00:00,15.14,15.19,15.13,15.16,164700.0,13.1332,13.1766,13.1245,13.1505,164700.0
2007-08-31 15:30:00,15.16,15.21,15.09,15.09,507400.0,13.1505,13.1939,13.0898,13.0898,507400.0
2007-09-04 09:30:00,15.11,15.26,15.03,15.26,386600.0,13.1072,13.2373,13.0378,13.2373,386600.0
2007-09-04 10:00:00,15.26,15.29,15.23,15.29,215000.0,13.2373,13.2633,13.2112,13.2633,215000.0
2007-09-04 10:30:00,15.29,15.31,15.28,15.3,151700.0,13.2633,13.2806,13.2546,13.272,151700.0
2007-09-04 11:00:00,15.3,15.31,15.25,15.26,216500.0,13.272,13.2806,13.2286,13.2373,216500.0
2007-09-04 11:30:00,15.26,15.27,15.22,15.23,229400.0,13.2373,13.2459,13.2026,13.2112,229400.0
2007-09-04 12:00:00,15.23,15.3,15.2,15.3,378000.0,13.2112,13.272,13.1852,13.272,378000.0
2007-09-04 12:30:00,15.3,15.31,15.28,15.28,121000.0,13.272,13.2806,13.2546,13.2546,121000.0
2007-09-04 13:00:00,15.28,15.34,15.28,15.32,184100.0,13.2546,13.3067,13.2546,13.2893,184100.0
2007-09-04 13:30:00,15.32,15.33,15.3,15.3,120600.0,13.2893,13.298,13.272,13.272,120600.0
2007-09-04 14:00:00,15.3,15.31,15.26,15.28,185300.0,13.272,13.2806,13.2373,13.2546,185300.0
2007-09-04 14:30:00,15.28,15.35,15.27,15.33,267500.0,13.2546,13.3153,13.2459,13.298,267500.0
2007-09-04 15:00:00,15.34,15.39,15.33,15.38,207200.0,13.3067,13.35,13.298,13.3414,207200.0
2007-09-04 15:30:00,15.38,15.4,15.28,15.32,442100.0,13.3414,13.3587,13.2546,13.2893,442100.0
2007-09-05 09:30:00,15.22,15.37,15.2,15.37,757800.0,13.2026,13.3327,13.1852,13.3327,757800.0
2007-09-05 10:00:00,15.37,15.37,15.22,15.29,312500.0,13.3327,13.3327,13.2026,13.2633,312500.0
2007-09-05 10:30:00,15.29,15.35,15.29,15.29,162300.0,13.2633,13.3153,13.2633,13.2633,162300.0
2007-09-05 11:00:00,15.29,15.29,15.16,15.17,248100.0,13.2633,13.2633,13.1505,13.1592,248100.0
2007-09-05 11:30:00,15.17,15.18,15.13,15.15,141300.0,13.1592,13.1679,13.1245,13.1419,141300.0
2007-09-05 12:00:00,15.15,15.22,15.14,15.22,103400.0,13.1419,13.2026,13.1332,13.2026,103400.0
2007-09-05 12:30:00,15.21,15.23,15.19,15.23,121200.0,13.1939,13.2112,13.1766,13.2112,121200.0
2007-09-05 13:00:00,15.23,15.26,15.21,15.21,137600.0,13.2112,13.2373,13.1939,13.1939,137600.0
2007-09-05 13:30:00,15.21,15.21,15.18,15.19,94900.0,13.1939,13.1939,13.1679,13.1766,94900.0
2007-09-05 14:00:00,15.19,15.2,15.14,15.15,146900.0,13.1766,13.1852,13.1332,13.1419,146900.0
2007-09-05 14:30:00,15.14,15.18,15.13,15.15,228600.0,13.1332,13.1679,13.1245,13.1419,228600.0
2007-09-05 15:00:00,15.15,15.15,15.12,15.13,299600.0,13.1419,13.1419,13.1158,13.1245,299600.0
2007-09-05 15:30:00,15.12,15.15,15.07,15.07,801100.0,13.1158,13.1419,13.0725,13.0725,801100.0
2007-09-06 09:30:00,15.15,15.23,15.03,15.04,234700.0,13.1419,13.2112,13.0378,13.0464,234700.0
2007-09-06 10:00:00,15.05,15.05,14.95,15.02,376900.0,13.0551,13.0551,12.9684,13.0291,376900.0
2007-09-06 10:30:00,15.02,15.07,15.01,15.05,222400.0,13.0291,13.0725,13.0204,13.0551,222400.0
2007-09-06 11:00:00,15.05,15.12,15.03,15.12,219100.0,13.0551,13.1158,13.0378,13.1158,219100.0
2007-09-06 11:30:00,15.12,15.15,15.08,15.1,143200.0,13.1158,13.1419,13.0811,13.0985,143200.0
2007-09-06 12:00:00,15.1,15.15,15.08,15.15,146800.0,13.0985,13.1419,13.0811,13.1419,146800.0
2007-09-06 12:30:00,15.15,15.16,15.09,15.12,122800.0,13.1419,13.1505,13.0898,13.1158,122800.0
2007-09-06 13:00:00,15.12,15.14,15.1,15.13,99200.0,13.1158,13.1332,13.0985,13.1245,99200.0
2007-09-06 13:30:00,15.13,15.2,15.11,15.2,240700.0,13.1245,13.1852,13.1072,13.1852,240700.0
2007-09-06 14:00:00,15.19,15.2,15.17,15.19,127400.0,13.1766,13.1852,13.1592,13.1766,127400.0
2007-09-06 14:30:00,15.19,15.21,15.13,15.16,197600.0,13.1766,13.1939,13.1245,13.1505,197600.0
2007-09-06 15:00:00,15.16,15.2,15.16,15.17,232500.0,13.1505,13.1852,13.1505,13.1592,232500.0
2007-09-06 15:30:00,15.17,15.18,15.12,15.16,453100.0,13.1592,13.1679,13.1158,13.1505,453100.0
2007-09-07 09:30:00,15.0,15.04,14.9,14.98,467700.0,13.0117,13.0464,12.925,12.9944,467700.0
2007-09-07 10:00:00,14.99,14.99,14.93,14.94,290000.0,13.0031,13.0031,12.951,12.9597,290000.0
2007-09-07 10:30:00,14.94,14.95,14.89,14.93,351100.0,12.9597,12.9684,12.9163,12.951,351100.0
2007-09-07 11:00:00,14.92,14.95,14.9,14.93,270100.0,12.9423,12.9684,12.925,12.951,270100.0
2007-09-07 11:30:00,14.93,15.0,14.92,14.99,269400.0,12.951,13.0117,12.9423,13.0031,269400.0
2007-09-07 12:00:00,14.98,15.0,14.92,14.94,191500.0,12.9944,13.0117,12.9423,12.9597,191500.0
2007-09-07 12:30:00,14.95,14.96,14.91,14.91,168000.0,12.9684,12.977,12.9337,12.9337,168000.0
2007-09-07 13:00:00,14.91,14.94,14.9,14.9,265000.0,12.9337,12.9597,12.925,12.925,265000.0
2007-09-07 13:30:00,14.9,14.92,14.85,14.86,254300.0,12.925,12.9423,12.8816,12.8903,254300.0
2007-09-07 14:00:00,14.85,14.88,14.85,14.85,187700.0,12.8816,12.9076,12.8816,12.8816,187700.0
2007-09-07 14:30:00,14.85,14.88,14.8,14.82,269700.0,12.8816,12.9076,12.8382,12.8556,269700.0
2007-09-07 15:00:00,14.81,14.91,14.8,14.83,471200.0,12.8469,12.9337,12.8382,12.8643,471200.0
2007-09-07 15:30:00,14.82,14.87,14.77,14.84,755100.0,12.8556,12.899,12.8122,12.8729,755100.0
2007-09-10 09:30:00,14.98,15.01,14.88,14.92,203300.0,12.9944,13.0204,12.9076,12.9423,203300.0
2007-09-10 10:00:00,14.92,14.93,14.81,14.82,310400.0,12.9423,12.951,12.8469,12.8556,310400.0
2007-09-10 10:30:00,14.82,14.84,14.74,14.77,317400.0,12.8556,12.8729,12.7862,12.8122,317400.0
2007-09-10 11:00:00,14.77,14.79,14.74,14.75,291100.0,12.8122,12.8296,12.7862,12.7949,291100.0
2007-09-10 11:30:00,14.76,14.78,14.75,14.75,252500.0,12.8035,12.8209,12.7949,12.7949,252500.0
2007-09-10 12:00:00,14.76,14.79,14.75,14.76,189400.0,12.8035,12.8296,12.7949,12.8035,189400.0
2007-09-10 12:30:00,14.77,14.78,14.74,14.77,153400.0,12.8122,12.8209,12.7862,12.8122,153400.0
2007-09-10 13:00:00,14.77,14.78,14.74,14.76,222000.0,12.8122,12.8209,12.7862,12.8035,222000.0
2007-09-10 13:30:00,14.75,14.76,14.71,14.72,180300.0,12.7949,12.8035,12.7602,12.7688,180300.0
2007-09-10 14:00:00,14.71,14.73,14.68,14.73,372500.0,12.7602,12.7775,12.7342,12.7775,372500.0
2007-09-10 14:30:00,14.74,14.77,14.73,14.74,168600.0,12.7862,12.8122,12.7775,12.7862,168600.0
2007-09-10 15:00:00,14.74,14.79,14.72,14.76,617700.0,12.7862,12.8296,12.7688,12.8035,617700.0
2007-09-10 15:30:00,14.75,14.76,14.64,14.66,909700.0,12.7949,12.8035,12.6995,12.7168,909700.0
2007-09-11 09:30:00,14.7,14.76,14.62,14.67,276100.0,12.7515,12.8035,12.6821,12.7255,276100.0
2007-09-11 10:00:00,14.67,14.81,14.63,14.81,266200.0,12.7255,12.8469,12.6908,12.8469,266200.0
2007-09-11 10:30:00,14.81,14.88,14.79,14.84,436500.0,12.8469,12.9076,12.8296,12.8729,436500.0
2007-09-11 11:00:00,14.84,14.85,14.8,14.83,179500.0,12.8729,12.8816,12.8382,12.8643,179500.0
2007-09-11 11:30:00,14.84,14.84,14.79,14.81,128900.0,12.8729,12.8729,12.8296,12.8469,128900.0
2007-09-11 12:00:00,14.82,14.83,14.79,14.8,119900.0,12.8556,12.8643,12.8296,12.8382,119900.0
2007-09-11 12:30:00,14.8,14.84,14.79,14.81,92200.0,12.8382,12.8729,12.8296,12.8469,92200.0
2007-09-11 13:00:00,14.81,14.82,14.8,14.81,76600.0,12.8469,12.8556,12.8382,12.8469,76600.0
2007-09-11 13:30:00,14.81,14.84,14.8,14.82,97900.0,12.8469,12.8729,12.8382,12.8556,97900.0
2007-09-11 14:00:00,14.83,14.91,14.82,14.9,238700.0,12.8643,12.9337,12.8556,12.925,238700.0
2007-09-11 14:30:00,14.9,14.9,14.86,14.89,182700.0,12.925,12.925,12.8903,12.9163,182700.0
2007-09-11 15:00:00,14.89,14.9,14.85,14.85,176500.0,12.9163,12.925,12.8816,12.8816,176500.0
2007-09-11 15:30:00,14.85,14.91,14.83,14.89,420400.0,12.8816,12.9337,12.8643,12.9163,420400.0
2007-09-12 09:30:00,14.81,14.86,14.7,14.7,370100.0,12.8469,12.8903,12.7515,12.7515,370100.0
2007-09-12 10:00:00,14.7,14.7,14.61,14.64,680400.0,12.7515,12.7515,12.6734,12.6995,680400.0
2007-09-12 10:30:00,14.63,14.69,14.58,14.62,479300.0,12.6908,12.7428,12.6474,12.6821,479300.0
2007-09-12 11:00:00,14.62,14.65,14.61,14.61,295500.0,12.6821,12.7081,12.6734,12.6734,295500.0
2007-09-12 11:30:00,14.61,14.67,14.61,14.63,258200.0,12.6734,12.7255,12.6734,12.6908,258200.0
2007-09-12 12:00:00,14.64,14.68,14.58,14.59,305500.0,12.6995,12.7342,12.6474,12.6561,305500.0
2007-09-12 12:30:00,14.59,14.61,14.55,14.55,395800.0,12.6561,12.6734,12.6214,12.6214,395800.0
2007-09-12 13:00:00,14.55,14.56,14.5,14.51,465700.0,12.6214,12.6301,12.578,12.5867,465700.0
2007-09-12 13:30:00,14.51,14.63,14.5,14.58,454500.0,12.5867,12.6908,12.578,12.6474,454500.0
2007-09-12 14:00:00,14.59,14.59,14.51,14.51,333700.0,12.6561,12.6561,12.5867,12.5867,333700.0
2007-09-12 14:30:00,14.51,14.53,14.5,14.53,311000.0,12.5867,12.604,12.578,12.604,311000.0
2007-09-12 15:00:00,14.53,14.53,14.47,14.48,470100.0,12.604,12.604,12.552,12.5607,470100.0
2007-09-12 15:30:00,14.47,14.53,14.45,14.47,877000.0,12.552,12.604,12.5346,12.552,877000.0
2007-09-13 09:30:00,14.51,14.59,14.36,14.38,565700.0,12.5867,12.6561,12.4566,12.4739,565700.0
2007-09-13 10:00:00,14.38,14.49,14.38,14.47,454400.0,12.4739,12.5693,12.4739,12.552,454400.0
2007-09-13 10:30:00,14.46,14.52,14.46,14.51,494400.0,12.5433,12.5954,12.5433,12.5867,494400.0
2007-09-13 11:00:00,14.51,14.53,14.47,14.51,938700.0,12.5867,12.604,12.552,12.5867,938700.0
2007-09-13 11:30:00,14.52,14.52,14.47,14.47,296800.0,12.5954,12.5954,12.552,12.552,296800.0
2007-09-13 12:00:00,14.47,14.48,14.41,14.42,371900.0,12.552,12.5607,12.4999,12.5086,371900.0
2007-09-13 12:30:00,14.42,14.45,14.4,14.44,193600.0,12.5086,12.5346,12.4913,12.526,193600.0
2007-09-13 13:00:00,14.45,14.5,14.44,14.49,344400.0,12.5346,12.578,12.526,12.5693,344400.0
2007-09-13 13:30:00,14.49,14.5,14.4,14.4,406800.0,12.5693,12.578,12.4913,12.4913,406800.0
2007-09-13 14:00:00,14.41,14.44,14.38,14.38,396000.0,12.4999,12.526,12.4739,12.4739,396000.0
2007-09-13 14:30:00,14.38,14.39,14.32,14.35,453100.0,12.4739,12.4826,12.4219,12.4479,453100.0
2007-09-13 15:00:00,14.36,14.42,14.36,14.4,654400.0,12.4566,12.5086,12.4566,12.4913,654400.0
2007-09-13 15:30:00,14.4,14.42,14.36,14.4,741900.0,12.4913,12.5086,12.4566,12.4913,741900.0
2007-09-14 09:30:00,14.37,14.45,14.31,14.35,398600.0,12.4652,12.5346,12.4132,12.4479,398600.0
2007-09-14 10:00:00,14.35,14.43,14.3,14.34,579100.0,12.4479,12.5173,12.4045,12.4392,579100.0
2007-09-14 10:30:00,14.33,14.36,14.32,14.34,385500.0,12.4305,12.4566,12.4219,12.4392,385500.0
2007-09-14 11:00:00,14.34,14.36,14.3,14.35,331100.0,12.4392,12.4566,12.4045,12.4479,331100.0
2007-09-14 11:30:00,14.35,14.35,14.31,14.31,212100.0,12.4479,12.4479,12.4132,12.4132,212100.0
2007-09-14 12:00:00,14.31,14.34,14.29,14.3,525200.0,12.4132,12.4392,12.3958,12.4045,525200.0
2007-09-14 12:30:00,14.31,14.33,14.28,14.29,292200.0,12.4132,12.4305,12.3872,12.3958,292200.0
2007-09-14 13:00:00,14.29,14.3,14.23,14.27,588800.0,12.3958,12.4045,12.3438,12.3785,588800.0
2007-09-14 13:30:00,14.27,14.28,14.23,14.26,1086600.0,12.3785,12.3872,12.3438,12.3698,1086600.0
2007-09-14 14:00:00,14.26,14.28,14.23,14.24,846200.0,12.3698,12.3872,12.3438,12.3525,846200.0
2007-09-14 14:30:00,14.25,14.26,14.23,14.25,1540000.0,12.3611,12.3698,12.3438,12.3611,1540000.0
2007-09-14 15:00:00,14.25,14.26,14.21,14.24,533900.0,12.3611,12.3698,12.3265,12.3525,533900.0
2007-09-14 15:30:00,14.24,14.32,14.23,14.27,1009800.0,12.3525,12.4219,12.3438,12.3785,1009800.0
2007-09-17 09:30:00,14.3,14.37,14.27,14.34,635800.0,12.4045,12.4652,12.3785,12.4392,635800.0
2007-09-17 10:00:00,14.34,14.49,14.34,14.43,702600.0,12.4392,12.5693,12.4392,12.5173,702600.0
2007-09-17 10:30:00,14.42,14.43,14.36,14.41,332000.0,12.5086,12.5173,12.4566,12.4999,332000.0
2007-09-17 11:00:00,14.4,14.47,14.4,14.47,269700.0,12.4913,12.552,12.4913,12.552,269700.0
2007-09-17 11:30:00,14.46,14.47,14.43,14.46,329700.0,12.5433,12.552,12.5173,12.5433,329700.0
2007-09-17 12:00:00,14.45,14.49,14.41,14.48,452600.0,12.5346,12.5693,12.4999,12.5607,452600.0
2007-09-17 12:30:00,14.49,14.61,14.48,14.61,513300.0,12.5693,12.6734,12.5607,12.6734,513300.0
2007-09-17 13:00:00,14.61,14.64,14.57,14.58,712400.0,12.6734,12.6995,12.6387,12.6474,712400.0
2007-09-17 13:30:00,14.57,14.67,14.55,14.61,985600.0,12.6387,12.7255,12.6214,12.6734,985600.0
2007-09-17 14:00:00,14.62,14.75,14.61,14.74,760300.0,12.6821,12.7949,12.6734,12.7862,760300.0
2007-09-17 14:30:00,14.75,15.02,14.74,14.97,1765000.0,12.7949,13.0291,12.7862,12.9857,1765000.0
2007-09-17 15:00:00,14.97,14.97,14.68,14.69,2127000.0,12.9857,12.9857,12.7342,12.7428,2127000.0
2007-09-17 15:30:00,14.69,14.69,14.59,14.62,1294800.0,12.7428,12.7428,12.6561,12.6821,1294800.0
2007-09-18 09:30:00,14.67,14.69,14.61,14.62,676900.0,12.7255,12.7428,12.6734,12.6821,676900.0
2007-09-18 10:00:00,14.63,14.63,14.58,14.62,243800.0,12.6908,12.6908,12.6474,12.6821,243800.0
2007-09-18 10:30:00,14.62,14.68,14.59,14.66,231500.0,12.6821,12.7342,12.6561,12.7168,231500.0
2007-09-18 11:00:00,14.66,14.74,14.62,14.65,409300.0,12.7168,12.7862,12.6821,12.7081,409300.0
2007-09-18 11:30:00,14.65,14.7,14.62,14.67,196500.0,12.7081,12.7515,12.6821,12.7255,196500.0
2007-09-18 12:00:00,14.67,14.68,14.66,14.66,146200.0,12.7255,12.7342,12.7168,12.7168,146200.0
2007-09-18 12:30:00,14.66,14.66,14.63,14.65,224400.0,12.7168,12.7168,12.6908,12.7081,224400.0
2007-09-18 13:00:00,14.65,14.66,14.58,14.6,564400.0,12.7081,12.7168,12.6474,12.6648,564400.0
2007-09-18 13:30:00,14.6,14.62,14.59,14.61,359500.0,12.6648,12.6821,12.6561,12.6734,359500.0
2007-09-18 14:00:00,14.6,14.9,14.54,14.86,591900.0,12.6648,12.925,12.6127,12.8903,591900.0
2007-09-18 14:30:00,14.86,14.93,14.82,14.88,486800.0,12.8903,12.951,12.8556,12.9076,486800.0
2007-09-18 15:00:00,14.88,15.01,14.85,14.98,669600.0,12.9076,13.0204,12.8816,12.9944,669600.0
2007-09-18 15:30:00,14.98,15.08,14.97,15.07,1025300.0,12.9944,13.0811,12.9857,13.0725,1025300.0
2007-09-19 09:30:00,15.09,15.25,15.03,15.19,893500.0,13.0898,13.2286,13.0378,13.1766,893500.0
2007-09-19 10:00:00,15.18,15.2,15.16,15.18,366300.0,13.1679,13.1852,13.1505,13.1679,366300.0
2007-09-19 10:30:00,15.18,15.19,15.09,15.12,424800.0,13.1679,13.1766,13.0898,13.1158,424800.0
2007-09-19 11:00:00,15.12,15.22,15.11,15.16,709200.0,13.1158,13.2026,13.1072,13.1505,709200.0
2007-09-19 11:30:00,15.17,15.21,15.15,15.21,558500.0,13.1592,13.1939,13.1419,13.1939,558500.0
2007-09-19 12:00:00,15.2,15.25,15.12,15.24,494200.0,13.1852,13.2286,13.1158,13.2199,494200.0
2007-09-19 12:30:00,15.24,15.25,15.18,15.18,347400.0,13.2199,13.2286,13.1679,13.1679,347400.0
2007-09-19 13:00:00,15.18,15.19,15.14,15.15,335800.0,13.1679,13.1766,13.1332,13.1419,335800.0
2007-09-19 13:30:00,15.15,15.17,15.11,15.15,442800.0,13.1419,13.1592,13.1072,13.1419,442800.0
2007-09-19 14:00:00,15.15,15.16,15.05,15.14,458900.0,13.1419,13.1505,13.0551,13.1332,458900.0
2007-09-19 14:30:00,15.13,15.18,15.08,15.12,446900.0,13.1245,13.1679,13.0811,13.1158,446900.0
2007-09-19 15:00:00,15.12,15.15,15.09,15.1,363400.0,13.1158,13.1419,13.0898,13.0985,363400.0
2007-09-19 15:30:00,15.1,15.13,15.06,15.13,801500.0,13.0985,13.1245,13.0638,13.1245,801500.0
2007-09-20 09:30:00,15.2,15.29,15.16,15.28,642200.0,13.1852,13.2633,13.1505,13.2546,642200.0
2007-09-20 10:00:00,15.27,15.41,15.26,15.32,969900.0,13.2459,13.3674,13.2373,13.2893,969900.0
2007-09-20 10:30:00,15.31,15.32,15.23,15.23,283900.0,13.2806,13.2893,13.2112,13.2112,283900.0
2007-09-20 11:00:00,15.23,15.29,15.22,15.29,290000.0,13.2112,13.2633,13.2026,13.2633,290000.0
2007-09-20 11:30:00,15.29,15.35,15.28,15.33,422600.0,13.2633,13.3153,13.2546,13.298,422600.0
2007-09-20 12:00:00,15.33,15.36,15.31,15.32,262800.0,13.298,13.324,13.2806,13.2893,262800.0
2007-09-20 12:30:00,15.32,15.34,15.3,15.32,495100.0,13.2893,13.3067,13.272,13.2893,495100.0
2007-09-20 13:00:00,15.31,15.32,15.2,15.21,360200.0,13.2806,13.2893,13.1852,13.1939,360200.0
2007-09-20 13:30:00,15.2,15.27,15.2,15.26,362000.0,13.1852,13.2459,13.1852,13.2373,362000.0
2007-09-20 14:00:00,15.25,15.26,15.16,15.2,286200.0,13.2286,13.2373,13.1505,13.1852,286200.0
2007-09-20 14:30:00,15.2,15.25,15.15,15.15,477900.0,13.1852,13.2286,13.1419,13.1419,477900.0
2007-09-20 15:00:00,15.15,15.22,15.11,15.18,554600.0,13.1419,13.2026,13.1072,13.1679,554600.0
2007-09-20 15:30:00,15.18,15.21,15.09,15.11,1562300.0,13.1679,13.1939,13.0898,13.1072,1562300.0
2007-09-21 09:30:00,15.25,15.27,15.14,15.22,1913700.0,13.2286,13.2459,13.1332,13.2026,1913700.0
2007-09-21 10:00:00,15.22,15.24,15.21,15.22,246400.0,13.2026,13.2199,13.1939,13.2026,246400.0
2007-09-21 10:30:00,15.22,15.23,15.19,15.2,285600.0,13.2026,13.2112,13.1766,13.1852,285600.0
2007-09-21 11:00:00,15.21,15.23,15.18,15.22,333800.0,13.1939,13.2112,13.1679,13.2026,333800.0
2007-09-21 11:30:00,15.23,15.23,15.21,15.21,212200.0,13.2112,13.2112,13.1939,13.1939,212200.0
2007-09-21 12:00:00,15.21,15.23,15.19,15.2,296800.0,13.1939,13.2112,13.1766,13.1852,296800.0
2007-09-21 12:30:00,15.2,15.23,15.19,15.23,486500.0,13.1852,13.2112,13.1766,13.2112,486500.0
2007-09-21 13:00:00,15.22,15.27,15.22,15.27,243400.0,13.2026,13.2459,13.2026,13.2459,243400.0
2007-09-21 13:30:00,15.27,15.4,15.11,15.36,679400.0,13.2459,13.3587,13.1072,13.324,679400.0
2007-09-21 14:00:00,15.36,15.37,15.32,15.35,321700.0,13.324,13.3327,13.2893,13.3153,321700.0
2007-09-21 14:30:00,15.35,15.37,15.29,15.35,377000.0,13.3153,13.3327,13.2633,13.3153,377000.0
2007-09-21 15:00:00,15.34,15.37,15.28,15.29,924700.0,13.3067,13.3327,13.2546,13.2633,924700.0
2007-09-21 15:30:00,15.29,15.37,15.29,15.3,1401100.0,13.2633,13.3327,13.2633,13.272,1401100.0
2007-09-24 09:30:00,15.29,15.33,15.15,15.23,369500.0,13.2633,13.298,13.1419,13.2112,369500.0
2007-09-24 10:00:00,15.23,15.28,15.18,15.24,396300.0,13.2112,13.2546,13.1679,13.2199,396300.0
2007-09-24 10:30:00,15.24,15.27,15.16,15.17,347000.0,13.2199,13.2459,13.1505,13.1592,347000.0
2007-09-24 11:00:00,15.18,15.23,15.16,15.21,273600.0,13.1679,13.2112,13.1505,13.1939,273600.0
2007-09-24 11:30:00,15.21,15.22,15.18,15.19,227700.0,13.1939,13.2026,13.1679,13.1766,227700.0
2007-09-24 12:00:00,15.19,15.2,15.17,15.18,151900.0,13.1766,13.1852,13.1592,13.1679,151900.0
2007-09-24 12:30:00,15.18,15.18,15.11,15.13,274800.0,13.1679,13.1679,13.1072,13.1245,274800.0
2007-09-24 13:00:00,15.13,15.14,15.11,15.11,149800.0,13.1245,13.1332,13.1072,13.1072,149800.0
2007-09-24 13:30:00,15.11,15.12,15.02,15.03,358400.0,13.1072,13.1158,13.0291,13.0378,358400.0
2007-09-24 14:00:00,15.02,15.03,14.95,15.01,572700.0,13.0291,13.0378,12.9684,13.0204,572700.0
2007-09-24 14:30:00,15.0,15.07,14.98,14.99,812000.0,13.0117,13.0725,12.9944,13.0031,812000.0
2007-09-24 15:00:00,14.98,15.0,14.95,14.98,453900.0,12.9944,13.0117,12.9684,12.9944,453900.0
2007-09-24 15:30:00,14.98,15.06,14.97,14.99,952900.0,12.9944,13.0638,12.9857,13.0031,952900.0
2007-09-25 09:30:00,14.95,14.97,14.73,14.84,1258800.0,12.9684,12.9857,12.7775,12.8729,1258800.0
2007-09-25 10:00:00,14.83,14.85,14.77,14.84,752200.0,12.8643,12.8816,12.8122,12.8729,752200.0
2007-09-25 10:30:00,14.84,14.98,14.83,14.94,731400.0,12.8729,12.9944,12.8643,12.9597,731400.0
2007-09-25 11:00:00,14.95,14.96,14.85,14.86,438000.0,12.9684,12.977,12.8816,12.8903,438000.0
2007-09-25 11:30:00,14.86,14.87,14.78,14.8,563300.0,12.8903,12.899,12.8209,12.8382,563300.0
2007-09-25 12:00:00,14.79,14.8,14.77,14.78,495500.0,12.8296,12.8382,12.8122,12.8209,495500.0
2007-09-25 12:30:00,14.77,14.79,14.77,14.78,320800.0,12.8122,12.8296,12.8122,12.8209,320800.0
2007-09-25 13:00:00,14.78,14.78,14.72,14.75,523800.0,12.8209,12.8209,12.7688,12.7949,523800.0
2007-09-25 13:30:00,14.75,14.79,14.74,14.78,451600.0,12.7949,12.8296,12.7862,12.8209,451600.0
2007-09-25 14:00:00,14.78,14.79,14.77,14.78,321800.0,12.8209,12.8296,12.8122,12.8209,321800.0
2007-09-25 14:30:00,14.77,14.78,14.75,14.76,384300.0,12.8122,12.8209,12.7949,12.8035,384300.0
2007-09-25 15:00:00,14.77,14.8,14.75,14.8,971500.0,12.8122,12.8382,12.7949,12.8382,971500.0
2007-09-25 15:30:00,14.79,14.81,14.76,14.81,1096500.0,12.8296,12.8469,12.8035,12.8469,1096500.0
2007-09-26 09:30:00,14.78,14.96,14.78,14.87,320300.0,12.8209,12.977,12.8209,12.899,320300.0
2007-09-26 10:00:00,14.87,14.93,14.87,14.91,215100.0,12.899,12.951,12.899,12.9337,215100.0
2007-09-26 10:30:00,14.91,15.05,14.91,14.99,584600.0,12.9337,13.0551,12.9337,13.0031,584600.0
2007-09-26 11:00:00,14.99,15.04,14.94,14.99,335300.0,13.0031,13.0464,12.9597,13.0031,335300.0
2007-09-26 11:30:00,14.99,15.04,14.98,15.0,284600.0,13.0031,13.0464,12.9944,13.0117,284600.0
2007-09-26 12:00:00,15.0,15.0,14.96,14.96,239900.0,13.0117,13.0117,12.977,12.977,239900.0
2007-09-26 12:30:00,14.96,15.0,14.96,14.98,234200.0,12.977,13.0117,12.977,12.9944,234200.0
2007-09-26 13:00:00,14.97,15.0,14.97,14.99,172500.0,12.9857,13.0117,12.9857,13.0031,172500.0
2007-09-26 13:30:00,14.99,15.0,14.86,14.88,313600.0,13.0031,13.0117,12.8903,12.9076,313600.0
2007-09-26 14:00:00,14.87,14.94,14.86,14.9,232100.0,12.899,12.9597,12.8903,12.925,232100.0
2007-09-26 14:30:00,14.91,14.92,14.87,14.91,202100.0,12.9337,12.9423,12.899,12.9337,202100.0
2007-09-26 15:00:00,14.92,14.99,14.9,14.98,350800.0,12.9423,13.0031,12.925,12.9944,350800.0
2007-09-26 15:30:00,14.98,14.98,14.9,14.91,478800.0,12.9944,12.9944,12.925,12.9337,478800.0
2007-09-27 09:30:00,14.91,14.98,14.87,14.97,214700.0,12.9337,12.9944,12.899,12.9857,214700.0
2007-09-27 10:00:00,14.95,15.01,14.95,14.99,337400.0,12.9684,13.0204,12.9684,13.0031,337400.0
2007-09-27 10:30:00,14.99,15.0,14.96,14.96,231900.0,13.0031,13.0117,12.977,12.977,231900.0
2007-09-27 11:00:00,14.97,14.98,14.91,14.92,263200.0,12.9857,12.9944,12.9337,12.9423,263200.0
2007-09-27 11:30:00,14.92,14.93,14.85,14.85,188900.0,12.9423,12.951,12.8816,12.8816,188900.0
2007-09-27 12:00:00,14.84,14.88,14.84,14.87,194100.0,12.8729,12.9076,12.8729,12.899,194100.0
2007-09-27 12:30:00,14.86,14.87,14.81,14.81,383100.0,12.8903,12.899,12.8469,12.8469,383100.0
2007-09-27 13:00:00,14.81,14.84,14.78,14.78,577600.0,12.8469,12.8729,12.8209,12.8209,577600.0
2007-09-27 13:30:00,14.79,14.79,14.7,14.73,506400.0,12.8296,12.8296,12.7515,12.7775,506400.0
2007-09-27 14:00:00,14.73,14.8,14.73,14.77,404100.0,12.7775,12.8382,12.7775,12.8122,404100.0
2007-09-27 14:30:00,14.78,14.79,14.75,14.76,235400.0,12.8209,12.8296,12.7949,12.8035,235400.0
2007-09-27 15:00:00,14.77,14.79,14.76,14.77,338500.0,12.8122,12.8296,12.8035,12.8122,338500.0
2007-09-27 15:30:00,14.76,14.79,14.73,14.75,680100.0,12.8035,12.8296,12.7775,12.7949,680100.0
2007-09-28 09:30:00,14.68,14.84,14.65,14.69,461500.0,12.7342,12.8729,12.7081,12.7428,461500.0
2007-09-28 10:00:00,14.69,14.79,14.67,14.74,276700.0,12.7428,12.8296,12.7255,12.7862,276700.0
2007-09-28 10:30:00,14.74,14.78,14.72,14.76,336600.0,12.7862,12.8209,12.7688,12.8035,336600.0
2007-09-28 11:00:00,14.75,14.88,14.75,14.83,390400.0,12.7949,12.9076,12.7949,12.8643,390400.0
2007-09-28 11:30:00,14.83,14.85,14.81,14.83,296900.0,12.8643,12.8816,12.8469,12.8643,296900.0
2007-09-28 12:00:00,14.83,14.84,14.83,14.84,103900.0,12.8643,12.8729,12.8643,12.8729,103900.0
2007-09-28 12:30:00,14.84,14.84,14.79,14.8,170800.0,12.8729,12.8729,12.8296,12.8382,170800.0
2007-09-28 13:00:00,14.81,14.81,14.78,14.8,174800.0,12.8469,12.8469,12.8209,12.8382,174800.0
2007-09-28 13:30:00,14.8,14.8,14.77,14.78,189300.0,12.8382,12.8382,12.8122,12.8209,189300.0
2007-09-28 14:00:00,14.78,14.81,14.74,14.75,255700.0,12.8209,12.8469,12.7862,12.7949,255700.0
2007-09-28 14:30:00,14.74,14.78,14.7,14.75,316300.0,12.7862,12.8209,12.7515,12.7949,316300.0
2007-09-28 15:00:00,14.76,14.8,14.74,14.78,333400.0,12.8035,12.8382,12.7862,12.8209,333400.0
2007-09-28 15:30:00,14.78,14.84,14.76,14.81,537000.0,12.8209,12.8729,12.8035,12.8469,537000.0
2007-10-01 09:30:00,14.65,14.74,14.55,14.57,762700.0,12.7081,12.7862,12.6214,12.6387,762700.0
2007-10-01 10:00:00,14.57,14.76,14.57,14.64,666900.0,12.6387,12.8035,12.6387,12.6995,666900.0
2007-10-01 10:30:00,14.64,14.68,14.62,14.67,334100.0,12.6995,12.7342,12.6821,12.7255,334100.0
2007-10-01 11:00:00,14.67,14.71,14.65,14.68,269000.0,12.7255,12.7602,12.7081,12.7342,269000.0
2007-10-01 11:30:00,14.67,14.73,14.67,14.7,209300.0,12.7255,12.7775,12.7255,12.7515,209300.0
2007-10-01 12:00:00,14.7,14.79,14.7,14.78,245000.0,12.7515,12.8296,12.7515,12.8209,245000.0
2007-10-01 12:30:00,14.78,14.79,14.75,14.76,157200.0,12.8209,12.8296,12.7949,12.8035,157200.0
2007-10-01 13:00:00,14.76,14.8,14.75,14.8,201300.0,12.8035,12.8382,12.7949,12.8382,201300.0
2007-10-01 13:30:00,14.8,14.8,14.77,14.79,244200.0,12.8382,12.8382,12.8122,12.8296,244200.0
2007-10-01 14:00:00,14.8,14.84,14.79,14.81,269500.0,12.8382,12.8729,12.8296,12.8469,269500.0
2007-10-01 14:30:00,14.81,14.87,14.79,14.86,312200.0,12.8469,12.899,12.8296,12.8903,312200.0
2007-10-01 15:00:00,14.87,14.89,14.79,14.79,436800.0,12.899,12.9163,12.8296,12.8296,436800.0
2007-10-01 15:30:00,14.79,14.8,14.73,14.79,774000.0,12.8296,12.8382,12.7775,12.8296,774000.0
2007-10-02 09:30:00,14.71,15.01,14.69,14.96,527500.0,12.7602,13.0204,12.7428,12.977,527500.0
2007-10-02 10:00:00,14.96,15.0,14.88,14.89,396800.0,12.977,13.0117,12.9076,12.9163,396800.0
2007-10-02 10:30:00,14.89,14.9,14.83,14.88,356500.0,12.9163,12.925,12.8643,12.9076,356500.0
2007-10-02 11:00:00,14.88,14.9,14.87,14.9,301700.0,12.9076,12.925,12.899,12.925,301700.0
2007-10-02 11:30:00,14.89,14.94,14.87,14.91,219400.0,12.9163,12.9597,12.899,12.9337,219400.0
2007-10-02 12:00:00,14.92,14.93,14.88,14.91,181400.0,12.9423,12.951,12.9076,12.9337,181400.0
2007-10-02 12:30:00,14.91,14.92,14.83,14.86,357400.0,12.9337,12.9423,12.8643,12.8903,357400.0
2007-10-02 13:00:00,14.86,14.89,14.84,14.85,131400.0,12.8903,12.9163,12.8729,12.8816,131400.0
2007-10-02 13:30:00,14.85,14.95,14.85,14.94,166700.0,12.8816,12.9684,12.8816,12.9597,166700.0
2007-10-02 14:00:00,14.94,14.98,14.92,14.98,210500.0,12.9597,12.9944,12.9423,12.9944,210500.0
2007-10-02 14:30:00,14.98,15.01,14.96,14.96,259700.0,12.9944,13.0204,12.977,12.977,259700.0
2007-10-02 15:00:00,14.96,14.97,14.91,14.97,347500.0,12.977,12.9857,12.9337,12.9857,347500.0
2007-10-02 15:30:00,14.96,15.02,14.95,14.96,630800.0,12.977,13.0291,12.9684,12.977,630800.0
2007-10-03 09:30:00,14.95,14.95,14.79,14.83,274800.0,12.9684,12.9684,12.8296,12.8643,274800.0
2007-10-03 10:00:00,14.83,14.92,14.83,14.91,226100.0,12.8643,12.9423,12.8643,12.9337,226100.0
2007-10-03 10:30:00,14.91,15.01,14.9,14.98,247200.0,12.9337,13.0204,12.925,12.9944,247200.0
2007-10-03 11:00:00,14.98,15.04,14.97,15.0,611900.0,12.9944,13.0464,12.9857,13.0117,611900.0
2007-10-03 11:30:00,15.0,15.01,14.96,14.98,249600.0,13.0117,13.0204,12.977,12.9944,249600.0
2007-10-03 12:00:00,14.98,15.01,14.94,14.94,216400.0,12.9944,13.0204,12.9597,12.9597,216400.0
2007-10-03 12:30:00,14.94,14.96,14.92,14.96,105300.0,12.9597,12.977,12.9423,12.977,105300.0
2007-10-03 13:00:00,14.96,14.96,14.89,14.9,226700.0,12.977,12.977,12.9163,12.925,226700.0
2007-10-03 13:30:00,14.89,14.92,14.85,14.85,248400.0,12.9163,12.9423,12.8816,12.8816,248400.0
2007-10-03 14:00:00,14.85,14.86,14.82,14.84,181300.0,12.8816,12.8903,12.8556,12.8729,181300.0
2007-10-03 14:30:00,14.83,14.84,14.75,14.76,372400.0,12.8643,12.8729,12.7949,12.8035,372400.0
2007-10-03 15:00:00,14.77,14.83,14.75,14.79,373600.0,12.8122,12.8643,12.7949,12.8296,373600.0
2007-10-03 15:30:00,14.79,14.84,14.76,14.82,722100.0,12.8296,12.8729,12.8035,12.8556,722100.0
2007-10-04 09:30:00,14.76,14.9,14.76,14.8,194700.0,12.8035,12.925,12.8035,12.8382,194700.0
2007-10-04 10:00:00,14.81,14.92,14.79,14.91,396000.0,12.8469,12.9423,12.8296,12.9337,396000.0
2007-10-04 10:30:00,14.92,14.92,14.85,14.86,227000.0,12.9423,12.9423,12.8816,12.8903,227000.0
2007-10-04 11:00:00,14.86,14.87,14.85,14.86,93600.0,12.8903,12.899,12.8816,12.8903,93600.0
2007-10-04 11:30:00,14.85,14.86,14.82,14.82,130700.0,12.8816,12.8903,12.8556,12.8556,130700.0
2007-10-04 12:00:00,14.82,14.83,14.71,14.72,310200.0,12.8556,12.8643,12.7602,12.7688,310200.0
2007-10-04 12:30:00,14.72,14.79,14.71,14.79,174500.0,12.7688,12.8296,12.7602,12.8296,174500.0
2007-10-04 13:00:00,14.79,14.79,14.71,14.75,328800.0,12.8296,12.8296,12.7602,12.7949,328800.0
2007-10-04 13:30:00,14.75,14.78,14.71,14.76,292300.0,12.7949,12.8209,12.7602,12.8035,292300.0
2007-10-04 14:00:00,14.76,14.79,14.74,14.76,158300.0,12.8035,12.8296,12.7862,12.8035,158300.0
2007-10-04 14:30:00,14.77,14.79,14.76,14.77,121700.0,12.8122,12.8296,12.8035,12.8122,121700.0
2007-10-04 15:00:00,14.78,14.78,14.75,14.76,228200.0,12.8209,12.8209,12.7949,12.8035,228200.0
2007-10-04 15:30:00,14.76,14.77,14.74,14.76,458200.0,12.8035,12.8122,12.7862,12.8035,458200.0
2007-10-05 09:30:00,14.88,14.97,14.86,14.95,324900.0,12.9076,12.9857,12.8903,12.9684,324900.0
2007-10-05 10:00:00,14.95,14.97,14.95,14.95,260600.0,12.9684,12.9857,12.9684,12.9684,260600.0
2007-10-05 10:30:00,14.95,14.97,14.95,14.96,304800.0,12.9684,12.9857,12.9684,12.977,304800.0
2007-10-05 11:00:00,14.96,15.01,14.95,14.98,395100.0,12.977,13.0204,12.9684,12.9944,395100.0
2007-10-05 11:30:00,14.98,15.0,14.98,14.99,157800.0,12.9944,13.0117,12.9944,13.0031,157800.0
2007-10-05 12:00:00,14.99,15.04,14.99,15.02,330500.0,13.0031,13.0464,13.0031,13.0291,330500.0
2007-10-05 12:30:00,15.02,15.05,14.98,14.99,317400.0,13.0291,13.0551,12.9944,13.0031,317400.0
2007-10-05 13:00:00,14.99,15.0,14.97,14.98,143000.0,13.0031,13.0117,12.9857,12.9944,143000.0
2007-10-05 13:30:00,14.98,15.02,14.97,15.02,159000.0,12.9944,13.0291,12.9857,13.0291,159000.0
2007-10-05 14:00:00,15.02,15.03,15.0,15.03,217500.0,13.0291,13.0378,13.0117,13.0378,217500.0
2007-10-05 14:30:00,15.03,15.05,14.99,15.0,370600.0,13.0378,13.0551,13.0031,13.0117,370600.0
2007-10-05 15:00:00,15.0,15.03,14.98,14.99,298300.0,13.0117,13.0378,12.9944,13.0031,298300.0
2007-10-05 15:30:00,14.99,15.0,14.9,14.91,532700.0,13.0031,13.0117,12.925,12.9337,532700.0
2007-10-08 09:30:00,14.89,14.94,14.84,14.92,216900.0,12.9163,12.9597,12.8729,12.9423,216900.0
2007-10-08 10:00:00,14.92,15.01,14.89,15.0,308600.0,12.9423,13.0204,12.9163,13.0117,308600.0
2007-10-08 10:30:00,15.01,15.01,14.94,14.98,178300.0,13.0204,13.0204,12.9597,12.9944,178300.0
2007-10-08 11:00:00,14.98,14.98,14.86,14.92,180200.0,12.9944,12.9944,12.8903,12.9423,180200.0
2007-10-08 11:30:00,14.92,14.92,14.8,14.88,234100.0,12.9423,12.9423,12.8382,12.9076,234100.0
2007-10-08 12:00:00,14.89,14.93,14.89,14.92,141200.0,12.9163,12.951,12.9163,12.9423,141200.0
2007-10-08 12:30:00,14.92,14.93,14.83,14.84,218000.0,12.9423,12.951,12.8643,12.8729,218000.0
2007-10-08 13:00:00,14.84,14.93,14.8,14.93,122700.0,12.8729,12.951,12.8382,12.951,122700.0
2007-10-08 13:30:00,14.92,14.95,14.88,14.91,219200.0,12.9423,12.9684,12.9076,12.9337,219200.0
2007-10-08 14:00:00,14.92,14.98,14.9,14.96,245700.0,12.9423,12.9944,12.925,12.977,245700.0
2007-10-08 14:30:00,14.96,14.98,14.92,14.94,197500.0,12.977,12.9944,12.9423,12.9597,197500.0
2007-10-08 15:00:00,14.95,14.96,14.91,14.92,201700.0,12.9684,12.977,12.9337,12.9423,201700.0
2007-10-08 15:30:00,14.92,14.97,14.91,14.96,298200.0,12.9423,12.9857,12.9337,12.977,298200.0
2007-10-09 09:30:00,14.96,15.04,14.96,14.96,248000.0,12.977,13.0464,12.977,12.977,248000.0
2007-10-09 10:00:00,14.97,15.02,14.95,14.98,356400.0,12.9857,13.0291,12.9684,12.9944,356400.0
2007-10-09 10:30:00,14.98,15.02,14.98,15.0,293900.0,12.9944,13.0291,12.9944,13.0117,293900.0
2007-10-09 11:00:00,15.0,15.01,14.98,14.99,196700.0,13.0117,13.0204,12.9944,13.0031,196700.0
2007-10-09 11:30:00,15.0,15.0,14.98,14.99,91400.0,13.0117,13.0117,12.9944,13.0031,91400.0
2007-10-09 12:00:00,14.98,15.01,14.98,14.99,262500.0,12.9944,13.0204,12.9944,13.0031,262500.0
2007-10-09 12:30:00,14.99,15.0,14.92,14.93,189800.0,13.0031,13.0117,12.9423,12.951,189800.0
2007-10-09 13:00:00,14.92,14.97,14.9,14.93,228600.0,12.9423,12.9857,12.925,12.951,228600.0
2007-10-09 13:30:00,14.93,14.97,14.92,14.96,125500.0,12.951,12.9857,12.9423,12.977,125500.0
2007-10-09 14:00:00,14.97,15.04,14.95,15.04,211900.0,12.9857,13.0464,12.9684,13.0464,211900.0
2007-10-09 14:30:00,15.03,15.05,15.0,15.05,193100.0,13.0378,13.0551,13.0117,13.0551,193100.0
2007-10-09 15:00:00,15.04,15.06,15.0,15.0,317200.0,13.0464,13.0638,13.0117,13.0117,317200.0
2007-10-09 15:30:00,15.0,15.01,14.95,14.98,416200.0,13.0117,13.0204,12.9684,12.9944,416200.0
2007-10-10 09:30:00,15.0,15.05,14.95,14.98,213600.0,13.0117,13.0551,12.9684,12.9944,213600.0
2007-10-10 10:00:00,14.98,14.98,14.83,14.85,334500.0,12.9944,12.9944,12.8643,12.8816,334500.0
2007-10-10 10:30:00,14.85,14.88,14.8,14.81,210900.0,12.8816,12.9076,12.8382,12.8469,210900.0
2007-10-10 11:00:00,14.81,14.85,14.81,14.85,182900.0,12.8469,12.8816,12.8469,12.8816,182900.0
2007-10-10 11:30:00,14.85,14.89,14.83,14.83,153300.0,12.8816,12.9163,12.8643,12.8643,153300.0
2007-10-10 12:00:00,14.84,14.93,14.83,14.92,222500.0,12.8729,12.951,12.8643,12.9423,222500.0
2007-10-10 12:30:00,14.92,14.94,14.89,14.91,165000.0,12.9423,12.9597,12.9163,12.9337,165000.0
2007-10-10 13:00:00,14.91,14.92,14.86,14.86,61800.0,12.9337,12.9423,12.8903,12.8903,61800.0
2007-10-10 13:30:00,14.87,14.9,14.86,14.89,53100.0,12.899,12.925,12.8903,12.9163,53100.0
2007-10-10 14:00:00,14.89,14.91,14.87,14.9,112500.0,12.9163,12.9337,12.899,12.925,112500.0
2007-10-10 14:30:00,14.9,14.94,14.9,14.91,110500.0,12.925,12.9597,12.925,12.9337,110500.0
2007-10-10 15:00:00,14.92,14.94,14.91,14.93,129700.0,12.9423,12.9597,12.9337,12.951,129700.0
2007-10-10 15:30:00,14.93,14.95,14.9,14.91,273500.0,12.951,12.9684,12.925,12.9337,273500.0
2007-10-11 09:30:00,14.89,15.03,14.89,14.97,237600.0,12.9163,13.0378,12.9163,12.9857,237600.0
2007-10-11 10:00:00,14.98,14.99,14.92,14.96,277600.0,12.9944,13.0031,12.9423,12.977,277600.0
2007-10-11 10:30:00,14.95,14.99,14.9,14.91,195600.0,12.9684,13.0031,12.925,12.9337,195600.0
2007-10-11 11:00:00,14.9,14.91,14.81,14.81,184000.0,12.925,12.9337,12.8469,12.8469,184000.0
2007-10-11 11:30:00,14.81,14.82,14.77,14.8,147100.0,12.8469,12.8556,12.8122,12.8382,147100.0
2007-10-11 12:00:00,14.8,14.81,14.77,14.77,237900.0,12.8382,12.8469,12.8122,12.8122,237900.0
2007-10-11 12:30:00,14.78,14.79,14.72,14.72,275600.0,12.8209,12.8296,12.7688,12.7688,275600.0
2007-10-11 13:00:00,14.72,14.76,14.69,14.76,269800.0,12.7688,12.8035,12.7428,12.8035,269800.0
2007-10-11 13:30:00,14.76,14.8,14.73,14.75,203100.0,12.8035,12.8382,12.7775,12.7949,203100.0
2007-10-11 14:00:00,14.74,14.75,14.61,14.63,527500.0,12.7862,12.7949,12.6734,12.6908,527500.0
2007-10-11 14:30:00,14.62,14.69,14.58,14.67,696800.0,12.6821,12.7428,12.6474,12.7255,696800.0
2007-10-11 15:00:00,14.68,14.7,14.62,14.64,486700.0,12.7342,12.7515,12.6821,12.6995,486700.0
2007-10-11 15:30:00,14.64,14.71,14.61,14.68,605200.0,12.6995,12.7602,12.6734,12.7342,605200.0
2007-10-12 09:30:00,14.59,14.67,14.55,14.62,374400.0,12.6561,12.7255,12.6214,12.6821,374400.0
2007-10-12 10:00:00,14.61,14.65,14.58,14.62,143600.0,12.6734,12.7081,12.6474,12.6821,143600.0
2007-10-12 10:30:00,14.62,14.63,14.59,14.61,126900.0,12.6821,12.6908,12.6561,12.6734,126900.0
2007-10-12 11:00:00,14.6,14.63,14.6,14.62,161500.0,12.6648,12.6908,12.6648,12.6821,161500.0
2007-10-12 11:30:00,14.63,14.7,14.62,14.69,526900.0,12.6908,12.7515,12.6821,12.7428,526900.0
2007-10-12 12:00:00,14.68,14.7,14.66,14.68,222400.0,12.7342,12.7515,12.7168,12.7342,222400.0
2007-10-12 12:30:00,14.68,14.78,14.68,14.77,238400.0,12.7342,12.8209,12.7342,12.8122,238400.0
2007-10-12 13:00:00,14.76,14.77,14.72,14.77,234300.0,12.8035,12.8122,12.7688,12.8122,234300.0
2007-10-12 13:30:00,14.77,14.79,14.72,14.72,340600.0,12.8122,12.8296,12.7688,12.7688,340600.0
2007-10-12 14:00:00,14.73,14.77,14.68,14.7,275100.0,12.7775,12.8122,12.7342,12.7515,275100.0
2007-10-12 14:30:00,14.7,14.71,14.67,14.68,136100.0,12.7515,12.7602,12.7255,12.7342,136100.0
2007-10-12 15:00:00,14.68,14.69,14.64,14.66,234900.0,12.7342,12.7428,12.6995,12.7168,234900.0
2007-10-12 15:30:00,14.67,14.68,14.64,14.67,389400.0,12.7255,12.7342,12.6995,12.7255,389400.0
2007-10-15 09:30:00,14.6,14.64,14.55,14.57,292300.0,12.6648,12.6995,12.6214,12.6387,292300.0
2007-10-15 10:00:00,14.56,14.57,14.5,14.55,254300.0,12.6301,12.6387,12.578,12.6214,254300.0
2007-10-15 10:30:00,14.56,14.62,14.53,14.62,305600.0,12.6301,12.6821,12.604,12.6821,305600.0
2007-10-15 11:00:00,14.61,14.64,14.55,14.56,313400.0,12.6734,12.6995,12.6214,12.6301,313400.0
2007-10-15 11:30:00,14.56,14.57,14.53,14.53,134400.0,12.6301,12.6387,12.604,12.604,134400.0
2007-10-15 12:00:00,14.54,14.57,14.53,14.56,142000.0,12.6127,12.6387,12.604,12.6301,142000.0
2007-10-15 12:30:00,14.56,14.57,14.51,14.52,122900.0,12.6301,12.6387,12.5867,12.5954,122900.0
2007-10-15 13:00:00,14.51,14.52,14.5,14.52,106200.0,12.5867,12.5954,12.578,12.5954,106200.0
2007-10-15 13:30:00,14.51,14.55,14.51,14.53,189800.0,12.5867,12.6214,12.5867,12.604,189800.0
2007-10-15 14:00:00,14.54,14.54,14.5,14.51,238000.0,12.6127,12.6127,12.578,12.5867,238000.0
2007-10-15 14:30:00,14.51,14.57,14.5,14.56,220800.0,12.5867,12.6387,12.578,12.6301,220800.0
2007-10-15 15:00:00,14.55,14.59,14.53,14.54,306600.0,12.6214,12.6561,12.604,12.6127,306600.0
2007-10-15 15:30:00,14.55,14.63,14.54,14.59,430800.0,12.6214,12.6908,12.6127,12.6561,430800.0
2007-10-16 09:30:00,14.57,14.61,14.54,14.55,347000.0,12.6387,12.6734,12.6127,12.6214,347000.0
2007-10-16 10:00:00,14.55,14.58,14.54,14.55,321300.0,12.6214,12.6474,12.6127,12.6214,321300.0
2007-10-16 10:30:00,14.55,14.64,14.54,14.62,396200.0,12.6214,12.6995,12.6127,12.6821,396200.0
2007-10-16 11:00:00,14.62,14.69,14.55,14.57,310500.0,12.6821,12.7428,12.6214,12.6387,310500.0
2007-10-16 11:30:00,14.57,14.6,14.54,14.55,316400.0,12.6387,12.6648,12.6127,12.6214,316400.0
2007-10-16 12:00:00,14.55,14.59,14.54,14.57,252500.0,12.6214,12.6561,12.6127,12.6387,252500.0
2007-10-16 12:30:00,14.57,14.62,14.56,14.59,251700.0,12.6387,12.6821,12.6301,12.6561,251700.0
2007-10-16 13:00:00,14.59,14.59,14.55,14.57,162100.0,12.6561,12.6561,12.6214,12.6387,162100.0
2007-10-16 13:30:00,14.56,14.58,14.52,14.54,538300.0,12.6301,12.6474,12.5954,12.6127,538300.0
2007-10-16 14:00:00,14.54,14.56,14.48,14.49,268400.0,12.6127,12.6301,12.5607,12.5693,268400.0
2007-10-16 14:30:00,14.5,14.52,14.48,14.51,176700.0,12.578,12.5954,12.5607,12.5867,176700.0
2007-10-16 15:00:00,14.52,14.59,14.49,14.5,370500.0,12.5954,12.6561,12.5693,12.578,370500.0
2007-10-16 15:30:00,14.5,14.59,14.49,14.53,714200.0,12.578,12.6561,12.5693,12.604,714200.0
2007-10-17 09:30:00,14.59,14.63,14.51,14.59,333000.0,12.6561,12.6908,12.5867,12.6561,333000.0
2007-10-17 10:00:00,14.59,14.61,14.5,14.57,615600.0,12.6561,12.6734,12.578,12.6387,615600.0
2007-10-17 10:30:00,14.57,14.64,14.57,14.57,561400.0,12.6387,12.6995,12.6387,12.6387,561400.0
2007-10-17 11:00:00,14.58,14.59,14.57,14.58,182100.0,12.6474,12.6561,12.6387,12.6474,182100.0
2007-10-17 11:30:00,14.58,14.59,14.52,14.53,260200.0,12.6474,12.6561,12.5954,12.604,260200.0
2007-10-17 12:00:00,14.52,14.55,14.44,14.45,418800.0,12.5954,12.6214,12.526,12.5346,418800.0
2007-10-17 12:30:00,14.46,14.49,14.43,14.43,306800.0,12.5433,12.5693,12.5173,12.5173,306800.0
2007-10-17 13:00:00,14.43,14.49,14.4,14.44,241100.0,12.5173,12.5693,12.4913,12.526,241100.0
2007-10-17 13:30:00,14.44,14.49,14.37,14.42,208500.0,12.526,12.5693,12.4652,12.5086,208500.0
2007-10-17 14:00:00,14.42,14.45,14.4,14.4,218600.0,12.5086,12.5346,12.4913,12.4913,218600.0
2007-10-17 14:30:00,14.41,14.43,14.36,14.41,364800.0,12.4999,12.5173,12.4566,12.4999,364800.0
2007-10-17 15:00:00,14.41,14.51,14.4,14.49,450600.0,12.4999,12.5867,12.4913,12.5693,450600.0
2007-10-17 15:30:00,14.49,14.55,14.47,14.53,475700.0,12.5693,12.6214,12.552,12.604,475700.0
2007-10-18 09:30:00,14.75,14.75,14.34,14.36,1167400.0,12.7949,12.7949,12.4392,12.4566,1167400.0
2007-10-18 10:00:00,14.36,14.38,14.25,14.34,1282700.0,12.4566,12.4739,12.3611,12.4392,1282700.0
2007-10-18 10:30:00,14.34,14.35,14.27,14.29,306300.0,12.4392,12.4479,12.3785,12.3958,306300.0
2007-10-18 11:00:00,14.29,14.29,14.22,14.26,496900.0,12.3958,12.3958,12.3351,12.3698,496900.0
2007-10-18 11:30:00,14.26,14.27,14.24,14.26,356400.0,12.3698,12.3785,12.3525,12.3698,356400.0
2007-10-18 12:00:00,14.26,14.26,14.25,14.26,242700.0,12.3698,12.3698,12.3611,12.3698,242700.0
2007-10-18 12:30:00,14.25,14.38,14.25,14.34,539400.0,12.3611,12.4739,12.3611,12.4392,539400.0
2007-10-18 13:00:00,14.35,14.4,14.33,14.36,310400.0,12.4479,12.4913,12.4305,12.4566,310400.0
2007-10-18 13:30:00,14.35,14.39,14.35,14.37,254200.0,12.4479,12.4826,12.4479,12.4652,254200.0
2007-10-18 14:00:00,14.37,14.4,14.29,14.34,371200.0,12.4652,12.4913,12.3958,12.4392,371200.0
2007-10-18 14:30:00,14.33,14.34,14.26,14.3,327100.0,12.4305,12.4392,12.3698,12.4045,327100.0
2007-10-18 15:00:00,14.3,14.45,14.3,14.34,570700.0,12.4045,12.5346,12.4045,12.4392,570700.0
2007-10-18 15:30:00,14.33,14.36,14.26,14.31,716600.0,12.4305,12.4566,12.3698,12.4132,716600.0
2007-10-19 09:30:00,14.3,14.33,14.21,14.24,1271100.0,12.4045,12.4305,12.3265,12.3525,1271100.0
2007-10-19 10:00:00,14.24,14.25,14.22,14.24,538000.0,12.3525,12.3611,12.3351,12.3525,538000.0
2007-10-19 10:30:00,14.24,14.25,14.21,14.21,494700.0,12.3525,12.3611,12.3265,12.3265,494700.0
2007-10-19 11:00:00,14.21,14.23,14.16,14.19,562900.0,12.3265,12.3438,12.2831,12.3091,562900.0
2007-10-19 11:30:00,14.2,14.25,14.16,14.21,384700.0,12.3178,12.3611,12.2831,12.3265,384700.0
2007-10-19 12:00:00,14.22,14.25,14.15,14.16,228300.0,12.3351,12.3611,12.2744,12.2831,228300.0
2007-10-19 12:30:00,14.16,14.22,14.12,14.13,286900.0,12.2831,12.3351,12.2484,12.2571,286900.0
2007-10-19 13:00:00,14.13,14.13,14.1,14.11,316500.0,12.2571,12.2571,12.231,12.2397,316500.0
2007-10-19 13:30:00,14.11,14.14,14.1,14.11,213800.0,12.2397,12.2657,12.231,12.2397,213800.0
2007-10-19 14:00:00,14.11,14.12,14.08,14.1,600000.0,12.2397,12.2484,12.2137,12.231,600000.0
2007-10-19 14:30:00,14.1,14.1,14.02,14.02,569700.0,12.231,12.231,12.1616,12.1616,569700.0
2007-10-19 15:00:00,14.02,14.05,14.0,14.01,623400.0,12.1616,12.1877,12.1443,12.153,623400.0
2007-10-19 15:30:00,14.0,14.01,13.95,13.96,1382600.0,12.1443,12.153,12.1009,12.1096,1382600.0
2007-10-22 09:30:00,13.97,14.23,13.9,14.18,598300.0,12.1183,12.3438,12.0575,12.3004,598300.0
2007-10-22 10:00:00,14.18,14.21,14.07,14.08,328900.0,12.3004,12.3265,12.205,12.2137,328900.0
2007-10-22 10:30:00,14.07,14.08,14.02,14.05,221100.0,12.205,12.2137,12.1616,12.1877,221100.0
2007-10-22 11:00:00,14.06,14.13,14.05,14.12,309000.0,12.1963,12.2571,12.1877,12.2484,309000.0
2007-10-22 11:30:00,14.12,14.15,14.11,14.15,172400.0,12.2484,12.2744,12.2397,12.2744,172400.0
2007-10-22 12:00:00,14.15,14.15,14.07,14.11,192900.0,12.2744,12.2744,12.205,12.2397,192900.0
2007-10-22 12:30:00,14.11,14.12,14.09,14.12,461100.0,12.2397,12.2484,12.2224,12.2484,461100.0
2007-10-22 13:00:00,14.12,14.13,14.08,14.11,833500.0,12.2484,12.2571,12.2137,12.2397,833500.0
2007-10-22 13:30:00,14.12,14.13,14.05,14.05,469900.0,12.2484,12.2571,12.1877,12.1877,469900.0
2007-10-22 14:00:00,14.05,14.13,14.02,14.11,428300.0,12.1877,12.2571,12.1616,12.2397,428300.0
2007-10-22 14:30:00,14.11,14.11,14.06,14.07,428000.0,12.2397,12.2397,12.1963,12.205,428000.0
2007-10-22 15:00:00,14.07,14.09,14.01,14.05,426000.0,12.205,12.2224,12.153,12.1877,426000.0
2007-10-22 15:30:00,14.05,14.07,14.01,14.04,893800.0,12.1877,12.205,12.153,12.179,893800.0
2007-10-23 09:30:00,14.03,14.17,14.03,14.1,436800.0,12.1703,12.2918,12.1703,12.231,436800.0
2007-10-23 10:00:00,14.11,14.15,14.1,14.13,186900.0,12.2397,12.2744,12.231,12.2571,186900.0
2007-10-23 10:30:00,14.12,14.13,14.09,14.11,306000.0,12.2484,12.2571,12.2224,12.2397,306000.0
2007-10-23 11:00:00,14.11,14.12,14.09,14.11,604300.0,12.2397,12.2484,12.2224,12.2397,604300.0
2007-10-23 11:30:00,14.11,14.19,14.1,14.12,351800.0,12.2397,12.3091,12.231,12.2484,351800.0
2007-10-23 12:00:00,14.12,14.15,14.11,14.14,133800.0,12.2484,12.2744,12.2397,12.2657,133800.0
2007-10-23 12:30:00,14.15,14.17,14.12,14.12,153600.0,12.2744,12.2918,12.2484,12.2484,153600.0
2007-10-23 13:00:00,14.12,14.17,14.1,14.16,162000.0,12.2484,12.2918,12.231,12.2831,162000.0
2007-10-23 13:30:00,14.16,14.23,14.16,14.23,211800.0,12.2831,12.3438,12.2831,12.3438,211800.0
2007-10-23 14:00:00,14.22,14.3,14.2,14.24,648800.0,12.3351,12.4045,12.3178,12.3525,648800.0
2007-10-23 14:30:00,14.24,14.26,14.22,14.24,195400.0,12.3525,12.3698,12.3351,12.3525,195400.0
2007-10-23 15:00:00,14.23,14.26,14.2,14.2,239500.0,12.3438,12.3698,12.3178,12.3178,239500.0
2007-10-23 15:30:00,14.21,14.24,14.2,14.24,688200.0,12.3265,12.3525,12.3178,12.3525,688200.0
2007-10-24 09:30:00,14.18,14.22,14.11,14.21,233400.0,12.3004,12.3351,12.2397,12.3265,233400.0
2007-10-24 10:00:00,14.22,14.26,14.19,14.21,346700.0,12.3351,12.3698,12.3091,12.3265,346700.0
2007-10-24 10:30:00,14.2,14.2,13.93,13.93,469800.0,12.3178,12.3178,12.0836,12.0836,469800.0
2007-10-24 11:00:00,13.94,13.97,13.85,13.9,489700.0,12.0922,12.1183,12.0142,12.0575,489700.0
2007-10-24 11:30:00,13.91,13.97,13.9,13.92,283700.0,12.0662,12.1183,12.0575,12.0749,283700.0
2007-10-24 12:00:00,13.91,13.91,13.84,13.85,398700.0,12.0662,12.0662,12.0055,12.0142,398700.0
2007-10-24 12:30:00,13.85,13.89,13.82,13.89,299300.0,12.0142,12.0489,11.9881,12.0489,299300.0
2007-10-24 13:00:00,13.89,13.94,13.88,13.93,267700.0,12.0489,12.0922,12.0402,12.0836,267700.0
2007-10-24 13:30:00,13.93,13.94,13.91,13.93,191200.0,12.0836,12.0922,12.0662,12.0836,191200.0
2007-10-24 14:00:00,13.92,14.01,13.91,14.0,411000.0,12.0749,12.153,12.0662,12.1443,411000.0
2007-10-24 14:30:00,14.0,14.02,13.97,14.01,451300.0,12.1443,12.1616,12.1183,12.153,451300.0
2007-10-24 15:00:00,14.01,14.07,14.0,14.05,388700.0,12.153,12.205,12.1443,12.1877,388700.0
2007-10-24 15:30:00,14.06,14.08,14.0,14.07,659500.0,12.1963,12.2137,12.1443,12.205,659500.0
2007-10-25 09:30:00,14.07,14.1,13.85,13.87,315300.0,12.205,12.231,12.0142,12.0315,315300.0
2007-10-25 10:00:00,13.87,13.97,13.87,13.93,386300.0,12.0315,12.1183,12.0315,12.0836,386300.0
2007-10-25 10:30:00,13.93,14.02,13.89,13.98,296600.0,12.0836,12.1616,12.0489,12.1269,296600.0
2007-10-25 11:00:00,13.99,14.03,13.94,13.98,223600.0,12.1356,12.1703,12.0922,12.1269,223600.0
2007-10-25 11:30:00,13.98,14.0,13.94,13.94,201200.0,12.1269,12.1443,12.0922,12.0922,201200.0
2007-10-25 12:00:00,13.94,13.97,13.91,13.93,294900.0,12.0922,12.1183,12.0662,12.0836,294900.0
2007-10-25 12:30:00,13.94,13.94,13.87,13.88,261300.0,12.0922,12.0922,12.0315,12.0402,261300.0
2007-10-25 13:00:00,13.88,13.89,13.75,13.76,347600.0,12.0402,12.0489,11.9274,11.9361,347600.0
2007-10-25 13:30:00,13.75,13.79,13.75,13.77,283700.0,11.9274,11.9621,11.9274,11.9448,283700.0
2007-10-25 14:00:00,13.77,13.84,13.7,13.8,426600.0,11.9448,12.0055,11.8841,11.9708,426600.0
2007-10-25 14:30:00,13.8,13.83,13.75,13.8,238500.0,11.9708,11.9968,11.9274,11.9708,238500.0
2007-10-25 15:00:00,13.8,13.83,13.74,13.78,291200.0,11.9708,11.9968,11.9187,11.9534,291200.0
2007-10-25 15:30:00,13.78,13.86,13.74,13.81,650200.0,11.9534,12.0228,11.9187,11.9795,650200.0
2007-10-26 09:30:00,13.87,13.93,13.74,13.79,624900.0,12.0315,12.0836,11.9187,11.9621,624900.0
2007-10-26 10:00:00,13.8,13.87,13.79,13.81,441400.0,11.9708,12.0315,11.9621,11.9795,441400.0
2007-10-26 10:30:00,13.81,13.9,13.8,13.87,422200.0,11.9795,12.0575,11.9708,12.0315,422200.0
2007-10-26 11:00:00,13.87,13.89,13.84,13.89,243000.0,12.0315,12.0489,12.0055,12.0489,243000.0
2007-10-26 11:30:00,13.89,13.9,13.81,13.81,648300.0,12.0489,12.0575,11.9795,11.9795,648300.0
2007-10-26 12:00:00,13.81,13.91,13.79,13.9,291700.0,11.9795,12.0662,11.9621,12.0575,291700.0
2007-10-26 12:30:00,13.9,13.93,13.88,13.91,347200.0,12.0575,12.0836,12.0402,12.0662,347200.0
2007-10-26 13:00:00,13.92,13.92,13.87,13.91,122100.0,12.0749,12.0749,12.0315,12.0662,122100.0
2007-10-26 13:30:00,13.92,13.94,13.86,13.93,154400.0,12.0749,12.0922,12.0228,12.0836,154400.0
2007-10-26 14:00:00,13.93,13.96,13.89,13.89,305500.0,12.0836,12.1096,12.0489,12.0489,305500.0
2007-10-26 14:30:00,13.89,13.93,13.86,13.89,176800.0,12.0489,12.0836,12.0228,12.0489,176800.0
2007-10-26 15:00:00,13.89,13.9,13.82,13.82,427600.0,12.0489,12.0575,11.9881,11.9881,427600.0
2007-10-26 15:30:00,13.83,13.91,13.82,13.9,414600.0,11.9968,12.0662,11.9881,12.0575,414600.0
2007-10-29 09:30:00,13.95,13.96,13.77,13.8,289700.0,12.1009,12.1096,11.9448,11.9708,289700.0
2007-10-29 10:00:00,13.8,13.82,13.7,13.7,473500.0,11.9708,11.9881,11.8841,11.8841,473500.0
2007-10-29 10:30:00,13.71,13.82,13.7,13.81,300500.0,11.8927,11.9881,11.8841,11.9795,300500.0
2007-10-29 11:00:00,13.81,13.91,13.79,13.9,332500.0,11.9795,12.0662,11.9621,12.0575,332500.0
2007-10-29 11:30:00,13.9,13.93,13.87,13.88,237800.0,12.0575,12.0836,12.0315,12.0402,237800.0
2007-10-29 12:00:00,13.88,13.9,13.87,13.89,127300.0,12.0402,12.0575,12.0315,12.0489,127300.0
2007-10-29 12:30:00,13.9,13.9,13.83,13.83,170300.0,12.0575,12.0575,11.9968,11.9968,170300.0
2007-10-29 13:00:00,13.83,13.92,13.82,13.91,296400.0,11.9968,12.0749,11.9881,12.0662,296400.0
2007-10-29 13:30:00,13.91,13.95,13.91,13.92,196600.0,12.0662,12.1009,12.0662,12.0749,196600.0
2007-10-29 14:00:00,13.92,13.93,13.85,13.88,288100.0,12.0749,12.0836,12.0142,12.0402,288100.0
2007-10-29 14:30:00,13.88,13.89,13.85,13.85,245700.0,12.0402,12.0489,12.0142,12.0142,245700.0
2007-10-29 15:00:00,13.85,13.91,13.84,13.87,342700.0,12.0142,12.0662,12.0055,12.0315,342700.0
2007-10-29 15:30:00,13.88,13.88,13.81,13.85,866700.0,12.0402,12.0402,11.9795,12.0142,866700.0
2007-10-30 09:30:00,13.85,13.94,13.85,13.88,248500.0,12.0142,12.0922,12.0142,12.0402,248500.0
2007-10-30 10:00:00,13.87,13.99,13.85,13.96,498100.0,12.0315,12.1356,12.0142,12.1096,498100.0
2007-10-30 10:30:00,13.97,14.0,13.94,13.95,283400.0,12.1183,12.1443,12.0922,12.1009,283400.0
2007-10-30 11:00:00,13.95,13.96,13.92,13.92,176200.0,12.1009,12.1096,12.0749,12.0749,176200.0
2007-10-30 11:30:00,13.93,13.99,13.91,13.96,637900.0,12.0836,12.1356,12.0662,12.1096,637900.0
2007-10-30 12:00:00,13.96,13.99,13.96,13.99,317900.0,12.1096,12.1356,12.1096,12.1356,317900.0
2007-10-30 12:30:00,13.98,14.05,13.98,14.03,380300.0,12.1269,12.1877,12.1269,12.1703,380300.0
2007-10-30 13:00:00,14.04,14.07,14.02,14.05,199600.0,12.179,12.205,12.1616,12.1877,199600.0
2007-10-30 13:30:00,14.06,14.08,14.05,14.08,117100.0,12.1963,12.2137,12.1877,12.2137,117100.0
2007-10-30 14:00:00,14.07,14.12,14.07,14.11,278900.0,12.205,12.2484,12.205,12.2397,278900.0
2007-10-30 14:30:00,14.12,14.2,14.11,14.12,466500.0,12.2484,12.3178,12.2397,12.2484,466500.0
2007-10-30 15:00:00,14.13,14.13,14.03,14.03,284500.0,12.2571,12.2571,12.1703,12.1703,284500.0
2007-10-30 15:30:00,14.03,14.04,13.96,14.0,768700.0,12.1703,12.179,12.1096,12.1443,768700.0
2007-10-31 09:30:00,14.1,14.11,13.91,13.92,243400.0,12.231,12.2397,12.0662,12.0749,243400.0
2007-10-31 10:00:00,13.91,14.0,13.91,13.98,356500.0,12.0662,12.1443,12.0662,12.1269,356500.0
2007-10-31 10:30:00,13.98,13.99,13.92,13.96,451700.0,12.1269,12.1356,12.0749,12.1096,451700.0
2007-10-31 11:00:00,13.97,13.99,13.96,13.99,259700.0,12.1183,12.1356,12.1096,12.1356,259700.0
2007-10-31 11:30:00,13.99,14.06,13.98,14.06,275900.0,12.1356,12.1963,12.1269,12.1963,275900.0
2007-10-31 12:00:00,14.05,14.07,14.05,14.05,186300.0,12.1877,12.205,12.1877,12.1877,186300.0
2007-10-31 12:30:00,14.05,14.07,14.05,14.07,193500.0,12.1877,12.205,12.1877,12.205,193500.0
2007-10-31 13:00:00,14.07,14.09,14.05,14.09,255300.0,12.205,12.2224,12.1877,12.2224,255300.0
2007-10-31 13:30:00,14.09,14.13,14.07,14.13,331300.0,12.2224,12.2571,12.205,12.2571,331300.0
2007-10-31 14:00:00,14.12,14.13,14.01,14.09,713500.0,12.2484,12.2571,12.153,12.2224,713500.0
2007-10-31 14:30:00,14.09,14.24,14.07,14.21,494300.0,12.2224,12.3525,12.205,12.3265,494300.0
2007-10-31 15:00:00,14.2,14.24,14.09,14.16,498200.0,12.3178,12.3525,12.2224,12.2831,498200.0
2007-10-31 15:30:00,14.15,14.23,14.11,14.22,857600.0,12.2744,12.3438,12.2397,12.3351,857600.0
2007-11-01 09:30:00,14.02,14.14,14.0,14.06,416000.0,12.1616,12.2657,12.1443,12.1963,416000.0
2007-11-01 10:00:00,14.06,14.08,13.98,14.01,442200.0,12.1963,12.2137,12.1269,12.153,442200.0
2007-11-01 10:30:00,14.0,14.03,13.98,14.01,281000.0,12.1443,12.1703,12.1269,12.153,281000.0
2007-11-01 11:00:00,14.02,14.02,13.99,14.0,149300.0,12.1616,12.1616,12.1356,12.1443,149300.0
2007-11-01 11:30:00,14.0,14.0,13.95,13.97,280100.0,12.1443,12.1443,12.1009,12.1183,280100.0
2007-11-01 12:00:00,13.97,13.97,13.9,13.91,215400.0,12.1183,12.1183,12.0575,12.0662,215400.0
2007-11-01 12:30:00,13.91,13.92,13.9,13.91,345200.0,12.0662,12.0749,12.0575,12.0662,345200.0
2007-11-01 13:00:00,13.91,13.95,13.9,13.9,159400.0,12.0662,12.1009,12.0575,12.0575,159400.0
2007-11-01 13:30:00,13.9,13.95,13.9,13.92,173200.0,12.0575,12.1009,12.0575,12.0749,173200.0
2007-11-01 14:00:00,13.92,13.94,13.9,13.9,224300.0,12.0749,12.0922,12.0575,12.0575,224300.0
2007-11-01 14:30:00,13.9,13.99,13.89,13.95,331200.0,12.0575,12.1356,12.0489,12.1009,331200.0
2007-11-01 15:00:00,13.94,13.97,13.85,13.85,327400.0,12.0922,12.1183,12.0142,12.0142,327400.0
2007-11-01 15:30:00,13.85,13.85,13.75,13.77,766300.0,12.0142,12.0142,11.9274,11.9448,766300.0
2007-11-02 09:30:00,13.86,13.94,13.8,13.88,503800.0,12.0228,12.0922,11.9708,12.0402,503800.0
2007-11-02 10:00:00,13.88,13.95,13.8,13.95,742800.0,12.0402,12.1009,11.9708,12.1009,742800.0
2007-11-02 10:30:00,13.95,14.05,13.94,14.03,413500.0,12.1009,12.1877,12.0922,12.1703,413500.0
2007-11-02 11:00:00,14.03,14.05,13.96,13.96,368700.0,12.1703,12.1877,12.1096,12.1096,368700.0
2007-11-02 11:30:00,13.96,14.05,13.93,13.98,329500.0,12.1096,12.1877,12.0836,12.1269,329500.0
2007-11-02 12:00:00,13.98,14.01,13.93,13.99,250300.0,12.1269,12.153,12.0836,12.1356,250300.0
2007-11-02 12:30:00,13.99,14.05,13.96,14.04,503900.0,12.1356,12.1877,12.1096,12.179,503900.0
2007-11-02 13:00:00,14.04,14.1,13.96,13.97,357300.0,12.179,12.231,12.1096,12.1183,357300.0
2007-11-02 13:30:00,13.98,14.0,13.94,13.96,149000.0,12.1269,12.1443,12.0922,12.1096,149000.0
2007-11-02 14:00:00,13.95,14.0,13.95,13.97,206600.0,12.1009,12.1443,12.1009,12.1183,206600.0
2007-11-02 14:30:00,13.98,13.98,13.85,13.86,284600.0,12.1269,12.1269,12.0142,12.0228,284600.0
2007-11-02 15:00:00,13.87,13.94,13.84,13.94,440500.0,12.0315,12.0922,12.0055,12.0922,440500.0
2007-11-02 15:30:00,13.93,14.0,13.89,13.99,520600.0,12.0836,12.1443,12.0489,12.1356,520600.0
2007-11-05 09:30:00,13.94,13.99,13.87,13.97,197400.0,12.0922,12.1356,12.0315,12.1183,197400.0
2007-11-05 10:00:00,13.96,14.0,13.88,13.94,319600.0,12.1096,12.1443,12.0402,12.0922,319600.0
2007-11-05 10:30:00,13.94,14.0,13.88,13.93,302700.0,12.0922,12.1443,12.0402,12.0836,302700.0
2007-11-05 11:00:00,13.92,13.95,13.88,13.89,134300.0,12.0749,12.1009,12.0402,12.0489,134300.0
2007-11-05 11:30:00,13.89,13.92,13.85,13.85,158100.0,12.0489,12.0749,12.0142,12.0142,158100.0
2007-11-05 12:00:00,13.85,13.87,13.84,13.86,219500.0,12.0142,12.0315,12.0055,12.0228,219500.0
2007-11-05 12:30:00,13.85,13.86,13.85,13.86,106300.0,12.0142,12.0228,12.0142,12.0228,106300.0
2007-11-05 13:00:00,13.85,13.86,13.78,13.82,340400.0,12.0142,12.0228,11.9534,11.9881,340400.0
2007-11-05 13:30:00,13.82,13.84,13.75,13.76,160000.0,11.9881,12.0055,11.9274,11.9361,160000.0
2007-11-05 14:00:00,13.76,13.83,13.75,13.8,208900.0,11.9361,11.9968,11.9274,11.9708,208900.0
2007-11-05 14:30:00,13.81,13.87,13.77,13.85,215600.0,11.9795,12.0315,11.9448,12.0142,215600.0
2007-11-05 15:00:00,13.85,13.97,13.85,13.95,355400.0,12.0142,12.1183,12.0142,12.1009,355400.0
2007-11-05 15:30:00,13.94,13.96,13.87,13.89,572400.0,12.0922,12.1096,12.0315,12.0489,572400.0
2007-11-06 09:30:00,13.98,13.98,13.77,13.82,407000.0,12.1269,12.1269,11.9448,11.9881,407000.0
2007-11-06 10:00:00,13.83,13.84,13.7,13.71,354400.0,11.9968,12.0055,11.8841,11.8927,354400.0
2007-11-06 10:30:00,13.72,13.75,13.56,13.58,537100.0,11.9014,11.9274,11.7626,11.78,537100.0
2007-11-06 11:00:00,13.58,13.61,13.56,13.59,319900.0,11.78,11.806,11.7626,11.7886,319900.0
2007-11-06 11:30:00,13.6,13.6,13.55,13.57,459300.0,11.7973,11.7973,11.7539,11.7713,459300.0
2007-11-06 12:00:00,13.57,13.58,13.5,13.51,645600.0,11.7713,11.78,11.7106,11.7192,645600.0
2007-11-06 12:30:00,13.51,13.54,13.5,13.54,274800.0,11.7192,11.7453,11.7106,11.7453,274800.0
2007-11-06 13:00:00,13.54,13.59,13.52,13.59,376900.0,11.7453,11.7886,11.7279,11.7886,376900.0
2007-11-06 13:30:00,13.59,13.68,13.58,13.61,628600.0,11.7886,11.8667,11.78,11.806,628600.0
2007-11-06 14:00:00,13.62,13.63,13.58,13.6,383400.0,11.8147,11.8233,11.78,11.7973,383400.0
2007-11-06 14:30:00,13.6,13.61,13.56,13.6,366400.0,11.7973,11.806,11.7626,11.7973,366400.0
2007-11-06 15:00:00,13.59,13.61,13.55,13.56,282200.0,11.7886,11.806,11.7539,11.7626,282200.0
2007-11-06 15:30:00,13.56,13.63,13.54,13.63,724000.0,11.7626,11.8233,11.7453,11.8233,724000.0
2007-11-07 09:30:00,13.5,13.62,13.44,13.44,596600.0,11.7106,11.8147,11.6585,11.6585,596600.0
2007-11-07 10:00:00,13.43,13.56,13.39,13.56,595700.0,11.6498,11.7626,11.6151,11.7626,595700.0
2007-11-07 10:30:00,13.55,13.56,13.45,13.52,421300.0,11.7539,11.7626,11.6672,11.7279,421300.0
2007-11-07 11:00:00,13.51,13.52,13.38,13.43,515400.0,11.7192,11.7279,11.6065,11.6498,515400.0
2007-11-07 11:30:00,13.43,13.49,13.41,13.47,313800.0,11.6498,11.7019,11.6325,11.6845,313800.0
2007-11-07 12:00:00,13.47,13.51,13.42,13.51,511200.0,11.6845,11.7192,11.6412,11.7192,511200.0
2007-11-07 12:30:00,13.51,13.53,13.48,13.52,409600.0,11.7192,11.7366,11.6932,11.7279,409600.0
2007-11-07 13:00:00,13.51,13.52,13.33,13.35,418700.0,11.7192,11.7279,11.5631,11.5804,418700.0
2007-11-07 13:30:00,13.34,13.48,13.34,13.43,274300.0,11.5718,11.6932,11.5718,11.6498,274300.0
2007-11-07 14:00:00,13.43,13.44,13.37,13.4,292600.0,11.6498,11.6585,11.5978,11.6238,292600.0
2007-11-07 14:30:00,13.41,13.42,13.3,13.32,230000.0,11.6325,11.6412,11.5371,11.5544,230000.0
2007-11-07 15:00:00,13.32,13.48,13.32,13.35,451300.0,11.5544,11.6932,11.5544,11.5804,451300.0
2007-11-07 15:30:00,13.36,13.39,13.27,13.27,728100.0,11.5891,11.6151,11.511,11.511,728100.0
2007-11-08 09:30:00,13.28,13.34,13.03,13.14,582200.0,11.5197,11.5718,11.3029,11.3983,582200.0
2007-11-08 10:00:00,13.14,13.15,13.02,13.06,447900.0,11.3983,11.407,11.2942,11.3289,447900.0
2007-11-08 10:30:00,13.07,13.13,12.97,13.13,561800.0,11.3376,11.3896,11.2508,11.3896,561800.0
2007-11-08 11:00:00,13.12,13.14,13.05,13.07,237000.0,11.3809,11.3983,11.3202,11.3376,237000.0
2007-11-08 11:30:00,13.06,13.08,13.0,13.03,411600.0,11.3289,11.3462,11.2768,11.3029,411600.0
2007-11-08 12:00:00,13.03,13.06,12.99,13.0,413300.0,11.3029,11.3289,11.2682,11.2768,413300.0
2007-11-08 12:30:00,12.99,13.0,12.9,12.92,477200.0,11.2682,11.2768,11.1901,11.2074,477200.0
2007-11-08 13:00:00,12.92,12.98,12.89,12.96,375400.0,11.2074,11.2595,11.1814,11.2421,375400.0
2007-11-08 13:30:00,12.96,13.05,12.9,13.05,361300.0,11.2421,11.3202,11.1901,11.3202,361300.0
2007-11-08 14:00:00,13.04,13.07,12.92,12.99,319900.0,11.3115,11.3376,11.2074,11.2682,319900.0
2007-11-08 14:30:00,13.0,13.07,12.96,13.06,304100.0,11.2768,11.3376,11.2421,11.3289,304100.0
2007-11-08 15:00:00,13.06,13.19,13.02,13.13,577700.0,11.3289,11.4417,11.2942,11.3896,577700.0
2007-11-08 15:30:00,13.14,13.28,13.11,13.26,1931300.0,11.3983,11.5197,11.3723,11.5024,1931300.0
2007-11-09 09:30:00,13.1,13.26,13.03,13.1,500700.0,11.3636,11.5024,11.3029,11.3636,500700.0
2007-11-09 10:00:00,13.13,13.26,13.08,13.19,934700.0,11.3896,11.5024,11.3462,11.4417,934700.0
2007-11-09 10:30:00,13.18,13.25,13.15,13.22,518200.0,11.433,11.4937,11.407,11.4677,518200.0
2007-11-09 11:00:00,13.22,13.23,13.12,13.16,1289000.0,11.4677,11.4764,11.3809,11.4156,1289000.0
2007-11-09 11:30:00,13.16,13.29,13.12,13.27,489100.0,11.4156,11.5284,11.3809,11.511,489100.0
2007-11-09 12:00:00,13.27,13.27,13.09,13.14,383500.0,11.511,11.511,11.3549,11.3983,383500.0
2007-11-09 12:30:00,13.14,13.24,13.14,13.23,319400.0,11.3983,11.485,11.3983,11.4764,319400.0
2007-11-09 13:00:00,13.23,13.34,13.22,13.33,356000.0,11.4764,11.5718,11.4677,11.5631,356000.0
2007-11-09 13:30:00,13.32,13.34,13.28,13.29,191100.0,11.5544,11.5718,11.5197,11.5284,191100.0
2007-11-09 14:00:00,13.29,13.4,13.27,13.36,339600.0,11.5284,11.6238,11.511,11.5891,339600.0
2007-11-09 14:30:00,13.36,13.39,13.32,13.36,447300.0,11.5891,11.6151,11.5544,11.5891,447300.0
2007-11-09 15:00:00,13.36,13.41,13.34,13.37,369100.0,11.5891,11.6325,11.5718,11.5978,369100.0
2007-11-09 15:30:00,13.37,13.38,13.2,13.24,1185700.0,11.5978,11.6065,11.4503,11.485,1185700.0
2007-11-12 09:30:00,13.24,13.47,13.24,13.45,500400.0,11.485,11.6845,11.485,11.6672,500400.0
2007-11-12 10:00:00,13.45,13.49,13.37,13.48,388900.0,11.6672,11.7019,11.5978,11.6932,388900.0
2007-11-12 10:30:00,13.48,13.55,13.47,13.52,721000.0,11.6932,11.7539,11.6845,11.7279,721000.0
2007-11-12 11:00:00,13.52,13.66,13.5,13.65,763900.0,11.7279,11.8494,11.7106,11.8407,763900.0
2007-11-12 11:30:00,13.65,13.69,13.6,13.67,1003400.0,11.8407,11.8754,11.7973,11.858,1003400.0
2007-11-12 12:00:00,13.67,13.84,13.67,13.81,639300.0,11.858,12.0055,11.858,11.9795,639300.0
2007-11-12 12:30:00,13.8,13.95,13.8,13.93,1185000.0,11.9708,12.1009,11.9708,12.0836,1185000.0
2007-11-12 13:00:00,13.93,14.04,13.91,14.04,636300.0,12.0836,12.179,12.0662,12.179,636300.0
2007-11-12 13:30:00,14.04,14.1,14.0,14.09,1501500.0,12.179,12.231,12.1443,12.2224,1501500.0
2007-11-12 14:00:00,14.09,14.14,14.07,14.13,523800.0,12.2224,12.2657,12.205,12.2571,523800.0
2007-11-12 14:30:00,14.14,14.18,14.09,14.15,1186000.0,12.2657,12.3004,12.2224,12.2744,1186000.0
2007-11-12 15:00:00,14.15,14.35,14.13,14.32,2061700.0,12.2744,12.4479,12.2571,12.4219,2061700.0
2007-11-12 15:30:00,14.32,14.44,14.31,14.39,3435000.0,12.4219,12.526,12.4132,12.4826,3435000.0
2007-11-13 09:30:00,14.43,14.44,14.29,14.38,653400.0,12.5173,12.526,12.3958,12.4739,653400.0
2007-11-13 10:00:00,14.39,14.59,14.37,14.56,2371800.0,12.4826,12.6561,12.4652,12.6301,2371800.0
2007-11-13 10:30:00,14.56,14.78,14.53,14.62,2215600.0,12.6301,12.8209,12.604,12.6821,2215600.0
2007-11-13 11:00:00,14.62,14.63,14.45,14.49,628800.0,12.6821,12.6908,12.5346,12.5693,628800.0
2007-11-13 11:30:00,14.5,14.54,14.45,14.53,414600.0,12.578,12.6127,12.5346,12.604,414600.0
2007-11-13 12:00:00,14.54,14.7,14.48,14.53,1317900.0,12.6127,12.7515,12.5607,12.604,1317900.0
2007-11-13 12:30:00,14.52,14.52,14.26,14.39,584200.0,12.5954,12.5954,12.3698,12.4826,584200.0
2007-11-13 13:00:00,14.4,14.42,14.32,14.38,388600.0,12.4913,12.5086,12.4219,12.4739,388600.0
2007-11-13 13:30:00,14.38,14.49,14.38,14.48,282400.0,12.4739,12.5693,12.4739,12.5607,282400.0
2007-11-13 14:00:00,14.48,14.5,14.4,14.47,256500.0,12.5607,12.578,12.4913,12.552,256500.0
2007-11-13 14:30:00,14.47,14.5,14.46,14.48,221900.0,12.552,12.578,12.5433,12.5607,221900.0
2007-11-13 15:00:00,14.48,14.52,14.46,14.46,339700.0,12.5607,12.5954,12.5433,12.5433,339700.0
2007-11-13 15:30:00,14.47,14.52,14.43,14.5,835200.0,12.552,12.5954,12.5173,12.578,835200.0
2007-11-14 09:30:00,14.58,14.58,14.27,14.33,390500.0,12.6474,12.6474,12.3785,12.4305,390500.0
2007-11-14 10:00:00,14.33,14.4,14.29,14.33,229100.0,12.4305,12.4913,12.3958,12.4305,229100.0
2007-11-14 10:30:00,14.33,14.35,14.3,14.31,255700.0,12.4305,12.4479,12.4045,12.4132,255700.0
2007-11-14 11:00:00,14.32,14.35,14.21,14.26,452700.0,12.4219,12.4479,12.3265,12.3698,452700.0
2007-11-14 11:30:00,14.27,14.32,14.22,14.25,287100.0,12.3785,12.4219,12.3351,12.3611,287100.0
2007-11-14 12:00:00,14.25,14.31,14.24,14.26,155300.0,12.3611,12.4132,12.3525,12.3698,155300.0
2007-11-14 12:30:00,14.27,14.27,14.21,14.25,123900.0,12.3785,12.3785,12.3265,12.3611,123900.0
2007-11-14 13:00:00,14.25,14.52,14.25,14.47,402300.0,12.3611,12.5954,12.3611,12.552,402300.0
2007-11-14 13:30:00,14.47,14.5,14.35,14.37,270100.0,12.552,12.578,12.4479,12.4652,270100.0
2007-11-14 14:00:00,14.37,14.57,14.31,14.56,396800.0,12.4652,12.6387,12.4132,12.6301,396800.0
2007-11-14 14:30:00,14.56,14.73,14.53,14.64,739300.0,12.6301,12.7775,12.604,12.6995,739300.0
2007-11-14 15:00:00,14.65,14.8,14.6,14.67,886100.0,12.7081,12.8382,12.6648,12.7255,886100.0
2007-11-14 15:30:00,14.67,14.67,14.35,14.39,1099600.0,12.7255,12.7255,12.4479,12.4826,1099600.0
2007-11-15 09:30:00,14.29,14.43,14.17,14.37,383000.0,12.3958,12.5173,12.2918,12.4652,383000.0
2007-11-15 10:00:00,14.38,14.4,14.2,14.2,408800.0,12.4739,12.4913,12.3178,12.3178,408800.0
2007-11-15 10:30:00,14.21,14.36,14.21,14.32,292900.0,12.3265,12.4566,12.3265,12.4219,292900.0
2007-11-15 11:00:00,14.32,14.38,14.25,14.33,230800.0,12.4219,12.4739,12.3611,12.4305,230800.0
2007-11-15 11:30:00,14.33,14.33,14.22,14.24,171800.0,12.4305,12.4305,12.3351,12.3525,171800.0
2007-11-15 12:00:00,14.24,14.27,14.17,14.21,217700.0,12.3525,12.3785,12.2918,12.3265,217700.0
2007-11-15 12:30:00,14.2,14.24,14.16,14.17,214500.0,12.3178,12.3525,12.2831,12.2918,214500.0
2007-11-15 13:00:00,14.18,14.22,14.13,14.17,269200.0,12.3004,12.3351,12.2571,12.2918,269200.0
2007-11-15 13:30:00,14.18,14.22,14.15,14.16,205900.0,12.3004,12.3351,12.2744,12.2831,205900.0
2007-11-15 14:00:00,14.16,14.21,14.12,14.18,250600.0,12.2831,12.3265,12.2484,12.3004,250600.0
2007-11-15 14:30:00,14.18,14.24,14.07,14.11,339100.0,12.3004,12.3525,12.205,12.2397,339100.0
2007-11-15 15:00:00,14.1,14.2,14.09,14.15,279700.0,12.231,12.3178,12.2224,12.2744,279700.0
2007-11-15 15:30:00,14.15,14.18,14.09,14.14,805200.0,12.2744,12.3004,12.2224,12.2657,805200.0
2007-11-16 09:30:00,14.21,14.27,14.0,14.0,711700.0,12.3265,12.3785,12.1443,12.1443,711700.0
2007-11-16 10:00:00,14.01,14.02,13.87,13.89,530400.0,12.153,12.1616,12.0315,12.0489,530400.0
2007-11-16 10:30:00,13.89,14.0,13.84,13.98,690600.0,12.0489,12.1443,12.0055,12.1269,690600.0
2007-11-16 11:00:00,13.99,14.05,13.95,13.96,498200.0,12.1356,12.1877,12.1009,12.1096,498200.0
2007-11-16 11:30:00,13.95,14.05,13.95,14.0,238500.0,12.1009,12.1877,12.1009,12.1443,238500.0
2007-11-16 12:00:00,14.0,14.06,13.97,14.0,284800.0,12.1443,12.1963,12.1183,12.1443,284800.0
2007-11-16 12:30:00,14.0,14.01,13.95,13.98,146900.0,12.1443,12.153,12.1009,12.1269,146900.0
2007-11-16 13:00:00,13.97,14.0,13.93,13.96,142900.0,12.1183,12.1443,12.0836,12.1096,142900.0
2007-11-16 13:30:00,13.96,14.05,13.94,13.99,233000.0,12.1096,12.1877,12.0922,12.1356,233000.0
2007-11-16 14:00:00,14.0,14.0,13.87,13.94,271500.0,12.1443,12.1443,12.0315,12.0922,271500.0
2007-11-16 14:30:00,13.94,13.98,13.86,13.93,319500.0,12.0922,12.1269,12.0228,12.0836,319500.0
2007-11-16 15:00:00,13.94,13.95,13.88,13.9,399800.0,12.0922,12.1009,12.0402,12.0575,399800.0
2007-11-16 15:30:00,13.9,14.02,13.88,14.0,632900.0,12.0575,12.1616,12.0402,12.1443,632900.0
2007-11-19 09:30:00,13.87,13.99,13.75,13.75,293400.0,12.0315,12.1356,11.9274,11.9274,293400.0
2007-11-19 10:00:00,13.75,13.77,13.67,13.69,341700.0,11.9274,11.9448,11.858,11.8754,341700.0
2007-11-19 10:30:00,13.7,13.77,13.65,13.66,345100.0,11.8841,11.9448,11.8407,11.8494,345100.0
2007-11-19 11:00:00,13.65,13.7,13.6,13.6,260900.0,11.8407,11.8841,11.7973,11.7973,260900.0
2007-11-19 11:30:00,13.61,13.64,13.55,13.56,252900.0,11.806,11.832,11.7539,11.7626,252900.0
2007-11-19 12:00:00,13.55,13.7,13.55,13.66,312000.0,11.7539,11.8841,11.7539,11.8494,312000.0
2007-11-19 12:30:00,13.65,13.68,13.64,13.66,198600.0,11.8407,11.8667,11.832,11.8494,198600.0
2007-11-19 13:00:00,13.67,13.68,13.53,13.57,533100.0,11.858,11.8667,11.7366,11.7713,533100.0
2007-11-19 13:30:00,13.57,13.63,13.55,13.61,604100.0,11.7713,11.8233,11.7539,11.806,604100.0
2007-11-19 14:00:00,13.61,13.65,13.55,13.62,421500.0,11.806,11.8407,11.7539,11.8147,421500.0
2007-11-19 14:30:00,13.62,13.66,13.58,13.58,396500.0,11.8147,11.8494,11.78,11.78,396500.0
2007-11-19 15:00:00,13.58,13.63,13.55,13.57,401600.0,11.78,11.8233,11.7539,11.7713,401600.0
2007-11-19 15:30:00,13.57,13.59,13.46,13.46,857200.0,11.7713,11.7886,11.6759,11.6759,857200.0
2007-11-20 09:30:00,13.46,13.53,13.39,13.48,318100.0,11.6759,11.7366,11.6151,11.6932,318100.0
2007-11-20 10:00:00,13.46,13.56,13.46,13.56,396200.0,11.6759,11.7626,11.6759,11.7626,396200.0
2007-11-20 10:30:00,13.57,13.64,13.53,13.59,466100.0,11.7713,11.832,11.7366,11.7886,466100.0
2007-11-20 11:00:00,13.6,13.6,13.5,13.55,327700.0,11.7973,11.7973,11.7106,11.7539,327700.0
2007-11-20 11:30:00,13.55,13.6,13.5,13.5,240700.0,11.7539,11.7973,11.7106,11.7106,240700.0
2007-11-20 12:00:00,13.5,13.5,13.45,13.46,211900.0,11.7106,11.7106,11.6672,11.6759,211900.0
2007-11-20 12:30:00,13.46,13.46,13.26,13.29,487000.0,11.6759,11.6759,11.5024,11.5284,487000.0
2007-11-20 13:00:00,13.28,13.29,13.07,13.1,743900.0,11.5197,11.5284,11.3376,11.3636,743900.0
2007-11-20 13:30:00,13.09,13.17,13.09,13.1,662000.0,11.3549,11.4243,11.3549,11.3636,662000.0
2007-11-20 14:00:00,13.1,13.14,12.95,13.0,961900.0,11.3636,11.3983,11.2335,11.2768,961900.0
2007-11-20 14:30:00,13.0,13.02,12.98,12.98,786600.0,11.2768,11.2942,11.2595,11.2595,786600.0
2007-11-20 15:00:00,12.98,13.03,12.93,12.99,1386200.0,11.2595,11.3029,11.2161,11.2682,1386200.0
2007-11-20 15:30:00,12.99,13.27,12.99,13.26,1415200.0,11.2682,11.511,11.2682,11.5024,1415200.0
2007-11-21 09:30:00,13.19,13.25,13.01,13.17,266400.0,11.4417,11.4937,11.2855,11.4243,266400.0
2007-11-21 10:00:00,13.17,13.2,13.1,13.12,246500.0,11.4243,11.4503,11.3636,11.3809,246500.0
2007-11-21 10:30:00,13.11,13.12,12.98,13.05,589000.0,11.3723,11.3809,11.2595,11.3202,589000.0
2007-11-21 11:00:00,13.04,13.2,12.99,13.18,252800.0,11.3115,11.4503,11.2682,11.433,252800.0
2007-11-21 11:30:00,13.18,13.34,13.16,13.32,352600.0,11.433,11.5718,11.4156,11.5544,352600.0
2007-11-21 12:00:00,13.33,13.5,13.3,13.44,523900.0,11.5631,11.7106,11.5371,11.6585,523900.0
2007-11-21 12:30:00,13.45,13.5,13.43,13.5,302900.0,11.6672,11.7106,11.6498,11.7106,302900.0
2007-11-21 13:00:00,13.49,13.54,13.29,13.32,473900.0,11.7019,11.7453,11.5284,11.5544,473900.0
2007-11-21 13:30:00,13.32,13.36,13.29,13.33,209000.0,11.5544,11.5891,11.5284,11.5631,209000.0
2007-11-21 14:00:00,13.33,13.38,13.29,13.36,234900.0,11.5631,11.6065,11.5284,11.5891,234900.0
2007-11-21 14:30:00,13.35,13.45,13.34,13.44,238600.0,11.5804,11.6672,11.5718,11.6585,238600.0
2007-11-21 15:00:00,13.44,13.47,13.35,13.41,620000.0,11.6585,11.6845,11.5804,11.6325,620000.0
2007-11-21 15:30:00,13.41,13.59,13.37,13.53,1967100.0,11.6325,11.7886,11.5978,11.7366,1967100.0
2007-11-23 09:30:00,13.73,13.73,13.55,13.64,276500.0,11.9101,11.9101,11.7539,11.832,276500.0
2007-11-23 10:00:00,13.64,13.75,13.64,13.65,221500.0,11.832,11.9274,11.832,11.8407,221500.0
2007-11-23 10:30:00,13.64,13.79,13.63,13.79,206900.0,11.832,11.9621,11.8233,11.9621,206900.0
2007-11-23 11:00:00,13.78,13.8,13.58,13.76,501700.0,11.9534,11.9708,11.78,11.9361,501700.0
2007-11-23 11:30:00,13.76,13.76,13.61,13.7,175100.0,11.9361,11.9361,11.806,11.8841,175100.0
2007-11-23 12:00:00,13.69,13.78,13.65,13.73,136400.0,11.8754,11.9534,11.8407,11.9101,136400.0
2007-11-23 12:30:00,13.73,13.77,13.66,13.76,441000.0,11.9101,11.9448,11.8494,11.9361,441000.0
2007-11-26 09:30:00,13.76,13.82,13.55,13.78,456400.0,11.9361,11.9881,11.7539,11.9534,456400.0
2007-11-26 10:00:00,13.79,13.8,13.64,13.65,340100.0,11.9621,11.9708,11.832,11.8407,340100.0
2007-11-26 10:30:00,13.65,13.73,13.59,13.61,243700.0,11.8407,11.9101,11.7886,11.806,243700.0
2007-11-26 11:00:00,13.61,13.75,13.6,13.62,219700.0,11.806,11.9274,11.7973,11.8147,219700.0
2007-11-26 11:30:00,13.62,13.7,13.61,13.67,146400.0,11.8147,11.8841,11.806,11.858,146400.0
2007-11-26 12:00:00,13.67,13.69,13.58,13.62,277300.0,11.858,11.8754,11.78,11.8147,277300.0
2007-11-26 12:30:00,13.62,13.65,13.57,13.62,227100.0,11.8147,11.8407,11.7713,11.8147,227100.0
2007-11-26 13:00:00,13.62,13.62,13.57,13.61,157700.0,11.8147,11.8147,11.7713,11.806,157700.0
2007-11-26 13:30:00,13.6,13.68,13.53,13.56,232700.0,11.7973,11.8667,11.7366,11.7626,232700.0
2007-11-26 14:00:00,13.57,13.67,13.55,13.62,219700.0,11.7713,11.858,11.7539,11.8147,219700.0
2007-11-26 14:30:00,13.61,13.66,13.57,13.65,244800.0,11.806,11.8494,11.7713,11.8407,244800.0
2007-11-26 15:00:00,13.64,13.65,13.45,13.52,516000.0,11.832,11.8407,11.6672,11.7279,516000.0
2007-11-26 15:30:00,13.52,13.53,13.34,13.35,735400.0,11.7279,11.7366,11.5718,11.5804,735400.0
2007-11-27 09:30:00,13.56,13.66,13.45,13.47,406600.0,11.7626,11.8494,11.6672,11.6845,406600.0
2007-11-27 10:00:00,13.47,13.52,13.29,13.38,360300.0,11.6845,11.7279,11.5284,11.6065,360300.0
2007-11-27 10:30:00,13.38,13.51,13.35,13.48,257600.0,11.6065,11.7192,11.5804,11.6932,257600.0
2007-11-27 11:00:00,13.49,13.49,13.4,13.42,188400.0,11.7019,11.7019,11.6238,11.6412,188400.0
2007-11-27 11:30:00,13.41,13.56,13.41,13.56,261500.0,11.6325,11.7626,11.6325,11.7626,261500.0
2007-11-27 12:00:00,13.56,13.59,13.45,13.49,247500.0,11.7626,11.7886,11.6672,11.7019,247500.0
2007-11-27 12:30:00,13.48,13.59,13.48,13.54,211400.0,11.6932,11.7886,11.6932,11.7453,211400.0
2007-11-27 13:00:00,13.53,13.55,13.44,13.45,221100.0,11.7366,11.7539,11.6585,11.6672,221100.0
2007-11-27 13:30:00,13.44,13.46,13.34,13.36,226300.0,11.6585,11.6759,11.5718,11.5891,226300.0
2007-11-27 14:00:00,13.35,13.4,13.28,13.34,395300.0,11.5804,11.6238,11.5197,11.5718,395300.0
2007-11-27 14:30:00,13.33,13.35,13.15,13.27,520400.0,11.5631,11.5804,11.407,11.511,520400.0
2007-11-27 15:00:00,13.27,13.31,13.22,13.26,537400.0,11.511,11.5457,11.4677,11.5024,537400.0
2007-11-27 15:30:00,13.26,13.45,13.25,13.42,1080500.0,11.5024,11.6672,11.4937,11.6412,1080500.0
2007-11-28 09:30:00,13.53,13.53,13.32,13.44,384500.0,11.7366,11.7366,11.5544,11.6585,384500.0
2007-11-28 10:00:00,13.43,13.47,13.36,13.46,315900.0,11.6498,11.6845,11.5891,11.6759,315900.0
2007-11-28 10:30:00,13.47,13.64,13.46,13.58,359600.0,11.6845,11.832,11.6759,11.78,359600.0
2007-11-28 11:00:00,13.58,13.63,13.53,13.58,179100.0,11.78,11.8233,11.7366,11.78,179100.0
2007-11-28 11:30:00,13.58,13.58,13.5,13.57,162500.0,11.78,11.78,11.7106,11.7713,162500.0
2007-11-28 12:00:00,13.57,13.65,13.56,13.61,232800.0,11.7713,11.8407,11.7626,11.806,232800.0
2007-11-28 12:30:00,13.6,13.64,13.59,13.64,152700.0,11.7973,11.832,11.7886,11.832,152700.0
2007-11-28 13:00:00,13.64,13.75,13.63,13.72,303200.0,11.832,11.9274,11.8233,11.9014,303200.0
2007-11-28 13:30:00,13.72,13.79,13.67,13.77,225600.0,11.9014,11.9621,11.858,11.9448,225600.0
2007-11-28 14:00:00,13.77,13.84,13.75,13.79,277700.0,11.9448,12.0055,11.9274,11.9621,277700.0
2007-11-28 14:30:00,13.78,13.85,13.75,13.78,258900.0,11.9534,12.0142,11.9274,11.9534,258900.0
2007-11-28 15:00:00,13.78,13.86,13.77,13.86,327900.0,11.9534,12.0228,11.9448,12.0228,327900.0
2007-11-28 15:30:00,13.86,13.86,13.76,13.82,663500.0,12.0228,12.0228,11.9361,11.9881,663500.0
2007-11-29 09:30:00,13.75,13.79,13.45,13.57,368900.0,11.9274,11.9621,11.6672,11.7713,368900.0
2007-11-29 10:00:00,13.57,13.67,13.44,13.44,310000.0,11.7713,11.858,11.6585,11.6585,310000.0
2007-11-29 10:30:00,13.45,13.49,13.44,13.48,358600.0,11.6672,11.7019,11.6585,11.6932,358600.0
2007-11-29 11:00:00,13.48,13.52,13.44,13.47,387600.0,11.6932,11.7279,11.6585,11.6845,387600.0
2007-11-29 11:30:00,13.48,13.56,13.48,13.52,402000.0,11.6932,11.7626,11.6932,11.7279,402000.0
2007-11-29 12:00:00,13.52,13.52,13.43,13.49,311500.0,11.7279,11.7279,11.6498,11.7019,311500.0
2007-11-29 12:30:00,13.5,13.59,13.49,13.49,533300.0,11.7106,11.7886,11.7019,11.7019,533300.0
2007-11-29 13:00:00,13.49,13.49,13.36,13.39,428200.0,11.7019,11.7019,11.5891,11.6151,428200.0
2007-11-29 13:30:00,13.4,13.44,13.31,13.36,366800.0,11.6238,11.6585,11.5457,11.5891,366800.0
2007-11-29 14:00:00,13.36,13.49,13.35,13.45,316200.0,11.5891,11.7019,11.5804,11.6672,316200.0
2007-11-29 14:30:00,13.44,13.48,13.41,13.42,360200.0,11.6585,11.6932,11.6325,11.6412,360200.0
2007-11-29 15:00:00,13.42,13.49,13.41,13.48,529600.0,11.6412,11.7019,11.6325,11.6932,529600.0
2007-11-29 15:30:00,13.48,13.48,13.4,13.45,749700.0,11.6932,11.6932,11.6238,11.6672,749700.0
2007-11-30 09:30:00,13.56,13.75,13.54,13.7,571600.0,11.7626,11.9274,11.7453,11.8841,571600.0
2007-11-30 10:00:00,13.7,13.77,13.69,13.74,673800.0,11.8841,11.9448,11.8754,11.9187,673800.0
2007-11-30 10:30:00,13.74,13.82,13.72,13.81,835900.0,11.9187,11.9881,11.9014,11.9795,835900.0
2007-11-30 11:00:00,13.8,13.9,13.77,13.87,684000.0,11.9708,12.0575,11.9448,12.0315,684000.0
2007-11-30 11:30:00,13.87,14.01,13.85,14.01,818600.0,12.0315,12.153,12.0142,12.153,818600.0
2007-11-30 12:00:00,14.01,14.02,13.88,13.92,472700.0,12.153,12.1616,12.0402,12.0749,472700.0
2007-11-30 12:30:00,13.91,13.98,13.9,13.95,454000.0,12.0662,12.1269,12.0575,12.1009,454000.0
2007-11-30 13:00:00,13.95,13.98,13.89,13.98,514600.0,12.1009,12.1269,12.0489,12.1269,514600.0
2007-11-30 13:30:00,13.98,14.04,13.98,14.01,514200.0,12.1269,12.179,12.1269,12.153,514200.0
2007-11-30 14:00:00,14.0,14.01,13.99,14.0,315600.0,12.1443,12.153,12.1356,12.1443,315600.0
2007-11-30 14:30:00,14.01,14.03,14.0,14.02,706200.0,12.153,12.1703,12.1443,12.1616,706200.0
2007-11-30 15:00:00,14.02,14.03,13.95,13.99,554200.0,12.1616,12.1703,12.1009,12.1356,554200.0
2007-11-30 15:30:00,13.99,14.17,13.96,14.16,1563600.0,12.1356,12.2918,12.1096,12.2831,1563600.0
2007-12-03 09:30:00,14.05,14.19,13.88,13.9,445500.0,12.1877,12.3091,12.0402,12.0575,445500.0
2007-12-03 10:00:00,13.9,13.94,13.86,13.93,249300.0,12.0575,12.0922,12.0228,12.0836,249300.0
2007-12-03 10:30:00,13.92,14.01,13.91,13.93,309000.0,12.0749,12.153,12.0662,12.0836,309000.0
2007-12-03 11:00:00,13.92,13.93,13.86,13.89,495200.0,12.0749,12.0836,12.0228,12.0489,495200.0
2007-12-03 11:30:00,13.89,13.9,13.86,13.86,310100.0,12.0489,12.0575,12.0228,12.0228,310100.0
2007-12-03 12:00:00,13.87,13.88,13.82,13.85,211100.0,12.0315,12.0402,11.9881,12.0142,211100.0
2007-12-03 12:30:00,13.85,13.87,13.81,13.86,289400.0,12.0142,12.0315,11.9795,12.0228,289400.0
2007-12-03 13:00:00,13.86,13.86,13.77,13.78,148000.0,12.0228,12.0228,11.9448,11.9534,148000.0
2007-12-03 13:30:00,13.77,13.81,13.73,13.8,303200.0,11.9448,11.9795,11.9101,11.9708,303200.0
2007-12-03 14:00:00,13.79,13.89,13.79,13.82,268200.0,11.9621,12.0489,11.9621,11.9881,268200.0
2007-12-03 14:30:00,13.83,13.85,13.77,13.85,324500.0,11.9968,12.0142,11.9448,12.0142,324500.0
2007-12-03 15:00:00,13.84,13.85,13.77,13.82,303200.0,12.0055,12.0142,11.9448,11.9881,303200.0
2007-12-03 15:30:00,13.81,13.81,13.71,13.75,628900.0,11.9795,11.9795,11.8927,11.9274,628900.0
2007-12-04 09:30:00,13.69,13.72,13.47,13.71,934100.0,11.8792,11.9053,11.6883,11.8966,934100.0
2007-12-04 10:00:00,13.7,13.76,13.64,13.75,574000.0,11.8879,11.94,11.8359,11.9313,574000.0
2007-12-04 10:30:00,13.74,13.8,13.7,13.77,376000.0,11.9226,11.9747,11.8879,11.9487,376000.0
2007-12-04 11:00:00,13.77,13.78,13.72,13.76,203500.0,11.9487,11.9573,11.9053,11.94,203500.0
2007-12-04 11:30:00,13.76,13.77,13.69,13.74,251300.0,11.94,11.9487,11.8792,11.9226,251300.0
2007-12-04 12:00:00,13.73,13.85,13.73,13.84,444800.0,11.914,12.0181,11.914,12.0094,444800.0
2007-12-04 12:30:00,13.83,13.92,13.83,13.88,362700.0,12.0007,12.0788,12.0007,12.0441,362700.0
2007-12-04 13:00:00,13.88,13.91,13.85,13.86,320100.0,12.0441,12.0702,12.0181,12.0268,320100.0
2007-12-04 13:30:00,13.86,13.91,13.85,13.89,210200.0,12.0268,12.0702,12.0181,12.0528,210200.0
2007-12-04 14:00:00,13.89,13.89,13.85,13.87,213300.0,12.0528,12.0528,12.0181,12.0354,213300.0
2007-12-04 14:30:00,13.86,13.9,13.84,13.9,174000.0,12.0268,12.0615,12.0094,12.0615,174000.0
2007-12-04 15:00:00,13.9,13.93,13.85,13.89,511200.0,12.0615,12.0875,12.0181,12.0528,511200.0
2007-12-04 15:30:00,13.89,13.9,13.8,13.81,532500.0,12.0528,12.0615,11.9747,11.9834,532500.0
2007-12-05 09:30:00,13.9,13.9,13.73,13.86,442100.0,12.0615,12.0615,11.914,12.0268,442100.0
2007-12-05 10:00:00,13.85,13.91,13.82,13.82,600100.0,12.0181,12.0702,11.9921,11.9921,600100.0
2007-12-05 10:30:00,13.82,13.85,13.71,13.79,456400.0,11.9921,12.0181,11.8966,11.966,456400.0
2007-12-05 11:00:00,13.79,13.85,13.74,13.84,229000.0,11.966,12.0181,11.9226,12.0094,229000.0
2007-12-05 11:30:00,13.84,13.84,13.78,13.79,112300.0,12.0094,12.0094,11.9573,11.966,112300.0
2007-12-05 12:00:00,13.8,13.82,13.79,13.8,130400.0,11.9747,11.9921,11.966,11.9747,130400.0
2007-12-05 12:30:00,13.8,13.81,13.7,13.72,459500.0,11.9747,11.9834,11.8879,11.9053,459500.0
2007-12-05 13:00:00,13.72,13.73,13.65,13.67,278000.0,11.9053,11.914,11.8445,11.8619,278000.0
2007-12-05 13:30:00,13.66,13.76,13.66,13.74,184600.0,11.8532,11.94,11.8532,11.9226,184600.0
2007-12-05 14:00:00,13.74,13.75,13.63,13.65,309500.0,11.9226,11.9313,11.8272,11.8445,309500.0
2007-12-05 14:30:00,13.64,13.65,13.58,13.6,223000.0,11.8359,11.8445,11.7838,11.8012,223000.0
2007-12-05 15:00:00,13.6,13.66,13.59,13.65,201200.0,11.8012,11.8532,11.7925,11.8445,201200.0
2007-12-05 15:30:00,13.64,13.74,13.62,13.73,447200.0,11.8359,11.9226,11.8185,11.914,447200.0
2007-12-06 09:30:00,13.7,13.91,13.7,13.82,300900.0,11.8879,12.0702,11.8879,11.9921,300900.0
2007-12-06 10:00:00,13.82,13.89,13.72,13.72,277400.0,11.9921,12.0528,11.9053,11.9053,277400.0
2007-12-06 10:30:00,13.73,13.77,13.68,13.76,242000.0,11.914,11.9487,11.8706,11.94,242000.0
2007-12-06 11:00:00,13.76,13.77,13.69,13.7,335700.0,11.94,11.9487,11.8792,11.8879,335700.0
2007-12-06 11:30:00,13.7,13.74,13.62,13.64,183600.0,11.8879,11.9226,11.8185,11.8359,183600.0
2007-12-06 12:00:00,13.64,13.75,13.63,13.75,201900.0,11.8359,11.9313,11.8272,11.9313,201900.0
2007-12-06 12:30:00,13.75,13.75,13.68,13.73,167800.0,11.9313,11.9313,11.8706,11.914,167800.0
2007-12-06 13:00:00,13.74,13.8,13.73,13.77,150800.0,11.9226,11.9747,11.914,11.9487,150800.0
2007-12-06 13:30:00,13.78,13.78,13.69,13.7,170600.0,11.9573,11.9573,11.8792,11.8879,170600.0
2007-12-06 14:00:00,13.7,13.79,13.69,13.77,166900.0,11.8879,11.966,11.8792,11.9487,166900.0
2007-12-06 14:30:00,13.77,13.86,13.75,13.84,199600.0,11.9487,12.0268,11.9313,12.0094,199600.0
2007-12-06 15:00:00,13.85,13.88,13.84,13.86,206100.0,12.0181,12.0441,12.0094,12.0268,206100.0
2007-12-06 15:30:00,13.86,13.98,13.8,13.95,956900.0,12.0268,12.1309,11.9747,12.1049,956900.0
2007-12-07 09:30:00,13.96,14.26,13.96,14.21,1204700.0,12.1135,12.3739,12.1135,12.3305,1204700.0
2007-12-07 10:00:00,14.22,14.35,14.21,14.33,523100.0,12.3391,12.452,12.3305,12.4346,523100.0
2007-12-07 10:30:00,14.33,14.43,14.32,14.38,554200.0,12.4346,12.5214,12.4259,12.478,554200.0
2007-12-07 11:00:00,14.38,14.44,14.35,14.36,511300.0,12.478,12.53,12.452,12.4606,511300.0
2007-12-07 11:30:00,14.37,14.38,14.31,14.36,312700.0,12.4693,12.478,12.4172,12.4606,312700.0
2007-12-07 12:00:00,14.36,14.4,14.25,14.27,252200.0,12.4606,12.4953,12.3652,12.3825,252200.0
2007-12-07 12:30:00,14.27,14.39,14.24,14.29,366600.0,12.3825,12.4867,12.3565,12.3999,366600.0
2007-12-07 13:00:00,14.29,14.35,14.19,14.2,255000.0,12.3999,12.452,12.3131,12.3218,255000.0
2007-12-07 13:30:00,14.21,14.37,14.2,14.31,218700.0,12.3305,12.4693,12.3218,12.4172,218700.0
2007-12-07 14:00:00,14.31,14.37,14.29,14.34,173600.0,12.4172,12.4693,12.3999,12.4433,173600.0
2007-12-07 14:30:00,14.34,14.37,14.28,14.3,227200.0,12.4433,12.4693,12.3912,12.4086,227200.0
2007-12-07 15:00:00,14.3,14.35,14.25,14.26,380700.0,12.4086,12.452,12.3652,12.3739,380700.0
2007-12-07 15:30:00,14.26,14.31,14.25,14.28,466800.0,12.3739,12.4172,12.3652,12.3912,466800.0
2007-12-10 09:30:00,14.29,14.29,14.1,14.2,273000.0,12.3999,12.3999,12.235,12.3218,273000.0
2007-12-10 10:00:00,14.2,14.22,14.15,14.17,242300.0,12.3218,12.3391,12.2784,12.2958,242300.0
2007-12-10 10:30:00,14.17,14.2,14.16,14.18,245000.0,12.2958,12.3218,12.2871,12.3044,245000.0
2007-12-10 11:00:00,14.18,14.2,14.15,14.19,246100.0,12.3044,12.3218,12.2784,12.3131,246100.0
2007-12-10 11:30:00,14.19,14.22,14.16,14.19,310400.0,12.3131,12.3391,12.2871,12.3131,310400.0
2007-12-10 12:00:00,14.19,14.19,14.15,14.17,117000.0,12.3131,12.3131,12.2784,12.2958,117000.0
2007-12-10 12:30:00,14.17,14.17,14.12,14.13,151300.0,12.2958,12.2958,12.2524,12.2611,151300.0
2007-12-10 13:00:00,14.12,14.18,14.12,14.13,275600.0,12.2524,12.3044,12.2524,12.2611,275600.0
2007-12-10 13:30:00,14.13,14.13,14.06,14.1,237300.0,12.2611,12.2611,12.2003,12.235,237300.0
2007-12-10 14:00:00,14.09,14.1,14.05,14.08,467300.0,12.2263,12.235,12.1916,12.2177,467300.0
2007-12-10 14:30:00,14.07,14.19,14.06,14.18,364300.0,12.209,12.3131,12.2003,12.3044,364300.0
2007-12-10 15:00:00,14.18,14.22,14.15,14.18,249500.0,12.3044,12.3391,12.2784,12.3044,249500.0
2007-12-10 15:30:00,14.18,14.22,14.18,14.22,368500.0,12.3044,12.3391,12.3044,12.3391,368500.0
2007-12-11 09:30:00,14.21,14.21,14.05,14.19,206800.0,12.3305,12.3305,12.1916,12.3131,206800.0
2007-12-11 10:00:00,14.2,14.21,14.09,14.1,333400.0,12.3218,12.3305,12.2263,12.235,333400.0
2007-12-11 10:30:00,14.1,14.12,14.06,14.06,313400.0,12.235,12.2524,12.2003,12.2003,313400.0
2007-12-11 11:00:00,14.06,14.08,14.0,14.02,387100.0,12.2003,12.2177,12.1482,12.1656,387100.0
2007-12-11 11:30:00,14.01,14.03,13.98,14.03,238700.0,12.1569,12.1743,12.1309,12.1743,238700.0
2007-12-11 12:00:00,14.02,14.07,13.99,13.99,169100.0,12.1656,12.209,12.1396,12.1396,169100.0
2007-12-11 12:30:00,13.99,14.0,13.98,13.99,148300.0,12.1396,12.1482,12.1309,12.1396,148300.0
2007-12-11 13:00:00,13.99,14.0,13.99,13.99,114900.0,12.1396,12.1482,12.1396,12.1396,114900.0
2007-12-11 13:30:00,14.0,14.01,13.98,14.0,386500.0,12.1482,12.1569,12.1309,12.1482,386500.0
2007-12-11 14:00:00,13.99,14.01,13.83,13.85,413800.0,12.1396,12.1569,12.0007,12.0181,413800.0
2007-12-11 14:30:00,13.84,13.86,13.71,13.75,465600.0,12.0094,12.0268,11.8966,11.9313,465600.0
2007-12-11 15:00:00,13.75,13.77,13.66,13.73,428900.0,11.9313,11.9487,11.8532,11.914,428900.0
2007-12-11 15:30:00,13.73,13.75,13.59,13.59,765300.0,11.914,11.9313,11.7925,11.7925,765300.0
2007-12-12 09:30:00,13.88,14.04,13.73,13.75,688300.0,12.0441,12.183,11.914,11.9313,688300.0
2007-12-12 10:00:00,13.75,13.76,13.67,13.74,644200.0,11.9313,11.94,11.8619,11.9226,644200.0
2007-12-12 10:30:00,13.73,13.76,13.72,13.74,624200.0,11.914,11.94,11.9053,11.9226,624200.0
2007-12-12 11:00:00,13.74,13.76,13.67,13.69,691400.0,11.9226,11.94,11.8619,11.8792,691400.0
2007-12-12 11:30:00,13.69,13.7,13.62,13.63,795900.0,11.8792,11.8879,11.8185,11.8272,795900.0
2007-12-12 12:00:00,13.64,13.64,13.55,13.57,409200.0,11.8359,11.8359,11.7578,11.7751,409200.0
2007-12-12 12:30:00,13.57,13.58,13.45,13.47,470800.0,11.7751,11.7838,11.671,11.6883,470800.0
2007-12-12 13:00:00,13.47,13.56,13.44,13.47,743500.0,11.6883,11.7664,11.6623,11.6883,743500.0
2007-12-12 13:30:00,13.48,13.51,13.29,13.29,642200.0,11.697,11.7231,11.5322,11.5322,642200.0
2007-12-12 14:00:00,13.3,13.35,13.18,13.23,1074200.0,11.5408,11.5842,11.4367,11.4801,1074200.0
2007-12-12 14:30:00,13.23,13.35,13.22,13.33,580100.0,11.4801,11.5842,11.4714,11.5669,580100.0
2007-12-12 15:00:00,13.33,13.33,13.09,13.23,726500.0,11.5669,11.5669,11.3586,11.4801,726500.0
2007-12-12 15:30:00,13.23,13.32,13.16,13.31,973800.0,11.4801,11.5582,11.4194,11.5495,973800.0
2007-12-13 09:30:00,13.23,13.39,13.1,13.11,291000.0,11.4801,11.6189,11.3673,11.376,291000.0
2007-12-13 10:00:00,13.11,13.25,13.1,13.24,371800.0,11.376,11.4974,11.3673,11.4888,371800.0
2007-12-13 10:30:00,13.24,13.35,13.19,13.35,350500.0,11.4888,11.5842,11.4454,11.5842,350500.0
2007-12-13 11:00:00,13.35,13.42,13.32,13.41,589900.0,11.5842,11.645,11.5582,11.6363,589900.0
2007-12-13 11:30:00,13.41,13.42,13.38,13.39,236800.0,11.6363,11.645,11.6103,11.6189,236800.0
2007-12-13 12:00:00,13.4,13.41,13.35,13.35,476600.0,11.6276,11.6363,11.5842,11.5842,476600.0
2007-12-13 12:30:00,13.36,13.69,13.32,13.57,811300.0,11.5929,11.8792,11.5582,11.7751,811300.0
2007-12-13 13:00:00,13.57,13.69,13.47,13.48,738000.0,11.7751,11.8792,11.6883,11.697,738000.0
2007-12-13 13:30:00,13.48,13.49,13.43,13.46,443200.0,11.697,11.7057,11.6536,11.6797,443200.0
2007-12-13 14:00:00,13.46,13.5,13.39,13.47,735900.0,11.6797,11.7144,11.6189,11.6883,735900.0
2007-12-13 14:30:00,13.47,13.47,13.37,13.37,622800.0,11.6883,11.6883,11.6016,11.6016,622800.0
2007-12-13 15:00:00,13.37,13.42,13.32,13.35,747000.0,11.6016,11.645,11.5582,11.5842,747000.0
2007-12-13 15:30:00,13.34,13.4,13.32,13.36,926700.0,11.5755,11.6276,11.5582,11.5929,926700.0
2007-12-14 09:30:00,13.23,13.42,13.23,13.34,342200.0,11.4801,11.645,11.4801,11.5755,342200.0
2007-12-14 10:00:00,13.33,13.38,13.31,13.38,218200.0,11.5669,11.6103,11.5495,11.6103,218200.0
2007-12-14 10:30:00,13.37,13.41,13.31,13.4,296800.0,11.6016,11.6363,11.5495,11.6276,296800.0
2007-12-14 11:00:00,13.4,13.43,13.37,13.4,353300.0,11.6276,11.6536,11.6016,11.6276,353300.0
2007-12-14 11:30:00,13.4,13.41,13.36,13.36,513000.0,11.6276,11.6363,11.5929,11.5929,513000.0
2007-12-14 12:00:00,13.36,13.37,13.29,13.29,216900.0,11.5929,11.6016,11.5322,11.5322,216900.0
2007-12-14 12:30:00,13.29,13.37,13.28,13.33,491900.0,11.5322,11.6016,11.5235,11.5669,491900.0
2007-12-14 13:00:00,13.33,13.34,13.29,13.31,268800.0,11.5669,11.5755,11.5322,11.5495,268800.0
2007-12-14 13:30:00,13.31,13.31,13.28,13.28,149500.0,11.5495,11.5495,11.5235,11.5235,149500.0
2007-12-14 14:00:00,13.29,13.29,13.22,13.22,276700.0,11.5322,11.5322,11.4714,11.4714,276700.0
2007-12-14 14:30:00,13.22,13.29,13.22,13.23,327100.0,11.4714,11.5322,11.4714,11.4801,327100.0
2007-12-14 15:00:00,13.23,13.27,13.16,13.27,487100.0,11.4801,11.5148,11.4194,11.5148,487100.0
2007-12-14 15:30:00,13.27,13.32,13.23,13.24,554900.0,11.5148,11.5582,11.4801,11.4888,554900.0
2007-12-17 09:30:00,13.16,13.27,13.05,13.07,361000.0,11.4194,11.5148,11.3239,11.3413,361000.0
2007-12-17 10:00:00,13.06,13.07,12.99,13.01,600900.0,11.3326,11.3413,11.2718,11.2892,600900.0
2007-12-17 10:30:00,13.01,13.01,12.95,13.0,567400.0,11.2892,11.2892,11.2371,11.2805,567400.0
2007-12-17 11:00:00,13.0,13.01,12.97,12.99,365100.0,11.2805,11.2892,11.2545,11.2718,365100.0
2007-12-17 11:30:00,12.98,13.0,12.95,12.96,185200.0,11.2632,11.2805,11.2371,11.2458,185200.0
2007-12-17 12:00:00,12.95,12.99,12.95,12.95,218000.0,11.2371,11.2718,11.2371,11.2371,218000.0
2007-12-17 12:30:00,12.95,12.97,12.93,12.97,217100.0,11.2371,11.2545,11.2198,11.2545,217100.0
2007-12-17 13:00:00,12.97,12.97,12.89,12.9,271700.0,11.2545,11.2545,11.1851,11.1937,271700.0
2007-12-17 13:30:00,12.89,12.94,12.89,12.9,262200.0,11.1851,11.2285,11.1851,11.1937,262200.0
2007-12-17 14:00:00,12.89,12.94,12.89,12.89,307600.0,11.1851,11.2285,11.1851,11.1851,307600.0
2007-12-17 14:30:00,12.89,12.91,12.89,12.9,284300.0,11.1851,11.2024,11.1851,11.1937,284300.0
2007-12-17 15:00:00,12.9,12.93,12.86,12.9,520400.0,11.1937,11.2198,11.159,11.1937,520400.0
2007-12-17 15:30:00,12.9,12.92,12.8,12.85,815500.0,11.1937,11.2111,11.107,11.1504,815500.0
2007-12-18 09:30:00,12.95,12.95,12.8,12.81,383400.0,11.2371,11.2371,11.107,11.1156,383400.0
2007-12-18 10:00:00,12.81,12.88,12.76,12.82,481500.0,11.1156,11.1764,11.0723,11.1243,481500.0
2007-12-18 10:30:00,12.83,12.84,12.72,12.73,394700.0,11.133,11.1417,11.0375,11.0462,394700.0
2007-12-18 11:00:00,12.74,12.75,12.7,12.71,293500.0,11.0549,11.0636,11.0202,11.0289,293500.0
2007-12-18 11:30:00,12.71,12.71,12.65,12.66,328200.0,11.0289,11.0289,10.9768,10.9855,328200.0
2007-12-18 12:00:00,12.66,12.71,12.63,12.7,310300.0,10.9855,11.0289,10.9595,11.0202,310300.0
2007-12-18 12:30:00,12.7,12.71,12.63,12.65,304000.0,11.0202,11.0289,10.9595,10.9768,304000.0
2007-12-18 13:00:00,12.65,12.77,12.63,12.74,317400.0,10.9768,11.0809,10.9595,11.0549,317400.0
2007-12-18 13:30:00,12.75,12.88,12.74,12.8,513600.0,11.0636,11.1764,11.0549,11.107,513600.0
2007-12-18 14:00:00,12.79,12.88,12.77,12.88,245600.0,11.0983,11.1764,11.0809,11.1764,245600.0
2007-12-18 14:30:00,12.87,12.89,12.86,12.88,437800.0,11.1677,11.1851,11.159,11.1764,437800.0
2007-12-18 15:00:00,12.88,12.93,12.81,12.87,436500.0,11.1764,11.2198,11.1156,11.1677,436500.0
2007-12-18 15:30:00,12.87,12.9,12.8,12.84,425600.0,11.1677,11.1937,11.107,11.1417,425600.0
2007-12-19 09:30:00,12.81,12.92,12.75,12.88,344500.0,11.1156,11.2111,11.0636,11.1764,344500.0
2007-12-19 10:00:00,12.88,12.9,12.8,12.82,274600.0,11.1764,11.1937,11.107,11.1243,274600.0
2007-12-19 10:30:00,12.82,12.86,12.74,12.75,467000.0,11.1243,11.159,11.0549,11.0636,467000.0
2007-12-19 11:00:00,12.75,12.81,12.65,12.71,474100.0,11.0636,11.1156,10.9768,11.0289,474100.0
2007-12-19 11:30:00,12.71,12.76,12.66,12.68,189000.0,11.0289,11.0723,10.9855,11.0028,189000.0
2007-12-19 12:00:00,12.68,12.8,12.68,12.78,114700.0,11.0028,11.107,11.0028,11.0896,114700.0
2007-12-19 12:30:00,12.78,12.8,12.75,12.79,161800.0,11.0896,11.107,11.0636,11.0983,161800.0
2007-12-19 13:00:00,12.79,12.81,12.7,12.71,183400.0,11.0983,11.1156,11.0202,11.0289,183400.0
2007-12-19 13:30:00,12.71,12.75,12.69,12.7,151500.0,11.0289,11.0636,11.0115,11.0202,151500.0
2007-12-19 14:00:00,12.7,12.76,12.69,12.7,394100.0,11.0202,11.0723,11.0115,11.0202,394100.0
2007-12-19 14:30:00,12.7,12.87,12.7,12.87,261700.0,11.0202,11.1677,11.0202,11.1677,261700.0
2007-12-19 15:00:00,12.87,12.95,12.81,12.94,416000.0,11.1677,11.2371,11.1156,11.2285,416000.0
2007-12-19 15:30:00,12.94,13.03,12.93,12.95,1082900.0,11.2285,11.3065,11.2198,11.2371,1082900.0
2007-12-20 09:30:00,13.03,13.11,12.98,13.01,354000.0,11.3065,11.376,11.2632,11.2892,354000.0
2007-12-20 10:00:00,13.01,13.03,12.87,12.88,274900.0,11.2892,11.3065,11.1677,11.1764,274900.0
2007-12-20 10:30:00,12.88,12.89,12.73,12.77,564500.0,11.1764,11.1851,11.0462,11.0809,564500.0
2007-12-20 11:00:00,12.76,12.81,12.75,12.76,229600.0,11.0723,11.1156,11.0636,11.0723,229600.0
2007-12-20 11:30:00,12.75,12.79,12.68,12.7,446200.0,11.0636,11.0983,11.0028,11.0202,446200.0
2007-12-20 12:00:00,12.7,12.98,12.66,12.71,279500.0,11.0202,11.2632,10.9855,11.0289,279500.0
2007-12-20 12:30:00,12.71,12.74,12.68,12.71,128700.0,11.0289,11.0549,11.0028,11.0289,128700.0
2007-12-20 13:00:00,12.71,12.8,12.7,12.77,175300.0,11.0289,11.107,11.0202,11.0809,175300.0
2007-12-20 13:30:00,12.77,12.83,12.72,12.76,262400.0,11.0809,11.133,11.0375,11.0723,262400.0
2007-12-20 14:00:00,12.77,12.82,12.74,12.81,351100.0,11.0809,11.1243,11.0549,11.1156,351100.0
2007-12-20 14:30:00,12.81,12.9,12.76,12.87,339400.0,11.1156,11.1937,11.0723,11.1677,339400.0
2007-12-20 15:00:00,12.87,12.88,12.74,12.75,281400.0,11.1677,11.1764,11.0549,11.0636,281400.0
2007-12-20 15:30:00,12.75,12.88,12.73,12.86,502500.0,11.0636,11.1764,11.0462,11.159,502500.0
2007-12-21 09:30:00,12.96,13.01,12.87,12.92,1679500.0,11.2458,11.2892,11.1677,11.2111,1679500.0
2007-12-21 10:00:00,12.92,12.95,12.87,12.87,322300.0,11.2111,11.2371,11.1677,11.1677,322300.0
2007-12-21 10:30:00,12.87,12.88,12.65,12.68,717900.0,11.1677,11.1764,10.9768,11.0028,717900.0
2007-12-21 11:00:00,12.69,12.74,12.65,12.66,471200.0,11.0115,11.0549,10.9768,10.9855,471200.0
2007-12-21 11:30:00,12.66,12.66,12.56,12.6,462000.0,10.9855,10.9855,10.8987,10.9334,462000.0
2007-12-21 12:00:00,12.6,12.63,12.57,12.59,405700.0,10.9334,10.9595,10.9074,10.9247,405700.0
2007-12-21 12:30:00,12.6,12.6,12.5,12.54,556400.0,10.9334,10.9334,10.8466,10.8814,556400.0
2007-12-21 13:00:00,12.55,12.55,12.16,12.34,1303600.0,10.89,10.89,10.5516,10.7078,1303600.0
2007-12-21 13:30:00,12.35,12.42,12.25,12.42,660600.0,10.7165,10.7772,10.6297,10.7772,660600.0
2007-12-21 14:00:00,12.41,12.55,12.41,12.51,408200.0,10.7686,10.89,10.7686,10.8553,408200.0
2007-12-21 14:30:00,12.5,12.52,12.48,12.5,351500.0,10.8466,10.864,10.8293,10.8466,351500.0
2007-12-21 15:00:00,12.49,12.52,12.48,12.49,346100.0,10.838,10.864,10.8293,10.838,346100.0
2007-12-21 15:30:00,12.49,12.56,12.48,12.55,709400.0,10.838,10.8987,10.8293,10.89,709400.0
2007-12-24 09:30:00,12.51,12.75,12.51,12.61,443600.0,10.8553,11.0636,10.8553,10.9421,443600.0
2007-12-24 10:00:00,12.62,12.65,12.6,12.6,237700.0,10.9508,10.9768,10.9334,10.9334,237700.0
2007-12-24 10:30:00,12.6,12.64,12.59,12.63,162700.0,10.9334,10.9681,10.9247,10.9595,162700.0
2007-12-24 11:00:00,12.63,12.65,12.59,12.62,476400.0,10.9595,10.9768,10.9247,10.9508,476400.0
2007-12-24 11:30:00,12.62,12.65,12.6,12.64,283800.0,10.9508,10.9768,10.9334,10.9681,283800.0
2007-12-24 12:00:00,12.65,12.75,12.62,12.73,726600.0,10.9768,11.0636,10.9508,11.0462,726600.0
2007-12-24 12:30:00,12.74,12.87,12.73,12.85,463300.0,11.0549,11.1677,11.0462,11.1504,463300.0
2007-12-24 13:00:00,12.84,12.86,12.84,12.86,53300.0,11.1417,11.159,11.1417,11.159,53300.0
2007-12-24 13:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:00:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:00:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-26 09:30:00,12.8,12.8,12.6,12.62,187700.0,11.107,11.107,10.9334,10.9508,187700.0
2007-12-26 10:00:00,12.62,12.68,12.61,12.66,280000.0,10.9508,11.0028,10.9421,10.9855,280000.0
2007-12-26 10:30:00,12.66,12.67,12.52,12.57,371400.0,10.9855,10.9942,10.864,10.9074,371400.0
2007-12-26 11:00:00,12.57,12.65,12.56,12.61,242100.0,10.9074,10.9768,10.8987,10.9421,242100.0
2007-12-26 11:30:00,12.61,12.63,12.56,12.56,175400.0,10.9421,10.9595,10.8987,10.8987,175400.0
2007-12-26 12:00:00,12.56,12.56,12.5,12.55,212000.0,10.8987,10.8987,10.8466,10.89,212000.0
2007-12-26 12:30:00,12.55,12.6,12.54,12.58,102300.0,10.89,10.9334,10.8814,10.9161,102300.0
2007-12-26 13:00:00,12.59,12.62,12.58,12.62,68100.0,10.9247,10.9508,10.9161,10.9508,68100.0
2007-12-26 13:30:00,12.62,12.62,12.6,12.62,113300.0,10.9508,10.9508,10.9334,10.9508,113300.0
2007-12-26 14:00:00,12.62,12.63,12.57,12.6,190100.0,10.9508,10.9595,10.9074,10.9334,190100.0
2007-12-26 14:30:00,12.6,12.62,12.57,12.62,194900.0,10.9334,10.9508,10.9074,10.9508,194900.0
2007-12-26 15:00:00,12.62,12.65,12.59,12.62,232700.0,10.9508,10.9768,10.9247,10.9508,232700.0
2007-12-26 15:30:00,12.63,12.65,12.6,12.63,308400.0,10.9595,10.9768,10.9334,10.9595,308400.0
2007-12-27 09:30:00,12.51,12.63,12.48,12.56,326700.0,10.8553,10.9595,10.8293,10.8987,326700.0
2007-12-27 10:00:00,12.55,12.69,12.5,12.65,323900.0,10.89,11.0115,10.8466,10.9768,323900.0
2007-12-27 10:30:00,12.66,12.66,12.56,12.57,296700.0,10.9855,10.9855,10.8987,10.9074,296700.0
2007-12-27 11:00:00,12.57,12.63,12.56,12.56,349700.0,10.9074,10.9595,10.8987,10.8987,349700.0
2007-12-27 11:30:00,12.56,12.62,12.56,12.62,222800.0,10.8987,10.9508,10.8987,10.9508,222800.0
2007-12-27 12:00:00,12.61,12.62,12.56,12.57,245300.0,10.9421,10.9508,10.8987,10.9074,245300.0
2007-12-27 12:30:00,12.56,12.58,12.56,12.56,181800.0,10.8987,10.9161,10.8987,10.8987,181800.0
2007-12-27 13:00:00,12.56,12.57,12.52,12.53,211500.0,10.8987,10.9074,10.864,10.8727,211500.0
2007-12-27 13:30:00,12.54,12.54,12.51,12.52,173400.0,10.8814,10.8814,10.8553,10.864,173400.0
2007-12-27 14:00:00,12.52,12.59,12.51,12.57,254000.0,10.864,10.9247,10.8553,10.9074,254000.0
2007-12-27 14:30:00,12.56,12.57,12.48,12.51,389400.0,10.8987,10.9074,10.8293,10.8553,389400.0
2007-12-27 15:00:00,12.51,12.57,12.46,12.47,408700.0,10.8553,10.9074,10.8119,10.8206,408700.0
2007-12-27 15:30:00,12.47,12.47,12.36,12.4,641500.0,10.8206,10.8206,10.7252,10.7599,641500.0
2007-12-28 09:30:00,12.4,12.53,12.36,12.37,422200.0,10.7599,10.8727,10.7252,10.7338,422200.0
2007-12-28 10:00:00,12.38,12.45,12.31,12.41,203800.0,10.7425,10.8033,10.6818,10.7686,203800.0
2007-12-28 10:30:00,12.41,12.42,12.38,12.39,46500.0,10.7686,10.7772,10.7425,10.7512,46500.0
2007-12-28 11:00:00,12.39,12.42,12.31,12.32,202400.0,10.7512,10.7772,10.6818,10.6905,202400.0
2007-12-28 11:30:00,12.32,12.32,12.25,12.27,330400.0,10.6905,10.6905,10.6297,10.6471,330400.0
2007-12-28 12:00:00,12.26,12.3,12.17,12.18,365100.0,10.6384,10.6731,10.5603,10.569,365100.0
2007-12-28 12:30:00,12.18,12.24,12.14,12.2,255800.0,10.569,10.621,10.5343,10.5863,255800.0
2007-12-28 13:00:00,12.2,12.27,12.19,12.24,184600.0,10.5863,10.6471,10.5777,10.621,184600.0
2007-12-28 13:30:00,12.24,12.27,12.24,12.27,118700.0,10.621,10.6471,10.621,10.6471,118700.0
2007-12-28 14:00:00,12.27,12.33,12.26,12.32,142700.0,10.6471,10.6991,10.6384,10.6905,142700.0
2007-12-28 14:30:00,12.31,12.37,12.31,12.33,356200.0,10.6818,10.7338,10.6818,10.6991,356200.0
2007-12-28 15:00:00,12.34,12.39,12.28,12.29,418800.0,10.7078,10.7512,10.6557,10.6644,418800.0
2007-12-28 15:30:00,12.29,12.31,12.23,12.25,543600.0,10.6644,10.6818,10.6124,10.6297,543600.0
2007-12-31 09:30:00,12.17,12.32,12.12,12.3,426600.0,10.5603,10.6905,10.5169,10.6731,426600.0
2007-12-31 10:00:00,12.3,12.36,12.28,12.3,227600.0,10.6731,10.7252,10.6557,10.6731,227600.0
2007-12-31 10:30:00,12.31,12.32,12.21,12.23,222900.0,10.6818,10.6905,10.595,10.6124,222900.0
2007-12-31 11:00:00,12.23,12.23,12.18,12.21,194800.0,10.6124,10.6124,10.569,10.595,194800.0
2007-12-31 11:30:00,12.2,12.22,12.18,12.2,156000.0,10.5863,10.6037,10.569,10.5863,156000.0
2007-12-31 12:00:00,12.21,12.26,12.2,12.23,237300.0,10.595,10.6384,10.5863,10.6124,237300.0
2007-12-31 12:30:00,12.22,12.25,12.19,12.21,142400.0,10.6037,10.6297,10.5777,10.595,142400.0
2007-12-31 13:00:00,12.21,12.3,12.2,12.27,312100.0,10.595,10.6731,10.5863,10.6471,312100.0
2007-12-31 13:30:00,12.27,12.33,12.25,12.29,239200.0,10.6471,10.6991,10.6297,10.6644,239200.0
2007-12-31 14:00:00,12.29,12.31,12.21,12.22,237200.0,10.6644,10.6818,10.595,10.6037,237200.0
2007-12-31 14:30:00,12.22,12.26,12.21,12.24,206000.0,10.6037,10.6384,10.595,10.621,206000.0
2007-12-31 15:00:00,12.24,12.26,12.18,12.18,371400.0,10.621,10.6384,10.569,10.569,371400.0
2007-12-31 15:30:00,12.19,12.23,12.17,12.17,808600.0,10.5777,10.6124,10.5603,10.5603,808600.0
2008-01-02 09:30:00,12.18,12.3,12.12,12.3,377300.0,10.569,10.6731,10.5169,10.6731,377300.0
2008-01-02 10:00:00,12.3,12.3,12.1,12.19,275200.0,10.6731,10.6731,10.4996,10.5777,275200.0
2008-01-02 10:30:00,12.2,12.24,12.18,12.22,277300.0,10.5863,10.621,10.569,10.6037,277300.0
2008-01-02 11:00:00,12.22,12.24,12.04,12.04,415400.0,10.6037,10.621,10.4475,10.4475,415400.0
2008-01-02 11:30:00,12.04,12.12,12.02,12.09,371600.0,10.4475,10.5169,10.4301,10.4909,371600.0
2008-01-02 12:00:00,12.09,12.12,12.08,12.08,217600.0,10.4909,10.5169,10.4822,10.4822,217600.0
2008-01-02 12:30:00,12.09,12.09,12.07,12.08,305600.0,10.4909,10.4909,10.4735,10.4822,305600.0
2008-01-02 13:00:00,12.08,12.12,12.07,12.09,278400.0,10.4822,10.5169,10.4735,10.4909,278400.0
2008-01-02 13:30:00,12.08,12.1,12.05,12.07,502300.0,10.4822,10.4996,10.4562,10.4735,502300.0
2008-01-02 14:00:00,12.07,12.2,12.06,12.09,455200.0,10.4735,10.5863,10.4648,10.4909,455200.0
2008-01-02 14:30:00,12.09,12.13,12.01,12.01,429200.0,10.4909,10.5256,10.4215,10.4215,429200.0
2008-01-02 15:00:00,12.01,12.01,11.84,11.87,982200.0,10.4215,10.4215,10.2739,10.3,982200.0
2008-01-02 15:30:00,11.87,11.9,11.76,11.79,1564000.0,10.3,10.326,10.2045,10.2306,1564000.0
2008-01-03 09:30:00,11.86,11.95,11.8,11.81,707000.0,10.2913,10.3694,10.2392,10.2479,707000.0
2008-01-03 10:00:00,11.82,11.99,11.82,11.87,537800.0,10.2566,10.4041,10.2566,10.3,537800.0
2008-01-03 10:30:00,11.86,12.0,11.84,11.94,361300.0,10.2913,10.4128,10.2739,10.3607,361300.0
2008-01-03 11:00:00,11.94,11.94,11.87,11.87,342300.0,10.3607,10.3607,10.3,10.3,342300.0
2008-01-03 11:30:00,11.87,11.88,11.79,11.81,313700.0,10.3,10.3087,10.2306,10.2479,313700.0
2008-01-03 12:00:00,11.81,11.82,11.73,11.74,547100.0,10.2479,10.2566,10.1785,10.1872,547100.0
2008-01-03 12:30:00,11.74,11.75,11.6,11.62,619300.0,10.1872,10.1958,10.0657,10.083,619300.0
2008-01-03 13:00:00,11.61,11.62,11.57,11.58,390000.0,10.0744,10.083,10.0397,10.0483,390000.0
2008-01-03 13:30:00,11.58,11.62,11.58,11.59,977600.0,10.0483,10.083,10.0483,10.057,977600.0
2008-01-03 14:00:00,11.6,11.7,11.52,11.65,578600.0,10.0657,10.1525,9.9963,10.1091,578600.0
2008-01-03 14:30:00,11.65,11.71,11.65,11.7,432300.0,10.1091,10.1611,10.1091,10.1525,432300.0
2008-01-03 15:00:00,11.7,11.71,11.61,11.61,601700.0,10.1525,10.1611,10.0744,10.0744,601700.0
2008-01-03 15:30:00,11.61,11.64,11.55,11.61,1193000.0,10.0744,10.1004,10.0223,10.0744,1193000.0
2008-01-04 09:30:00,11.5,11.58,11.34,11.41,502100.0,9.9789,10.0483,9.8401,9.9008,502100.0
2008-01-04 10:00:00,11.41,11.54,11.39,11.46,798700.0,9.9008,10.0136,9.8835,9.9442,798700.0
2008-01-04 10:30:00,11.47,11.5,11.39,11.41,447600.0,9.9529,9.9789,9.8835,9.9008,447600.0
2008-01-04 11:00:00,11.4,11.41,11.38,11.41,405500.0,9.8921,9.9008,9.8748,9.9008,405500.0
2008-01-04 11:30:00,11.41,11.43,11.33,11.38,533600.0,9.9008,9.9182,9.8314,9.8748,533600.0
2008-01-04 12:00:00,11.38,11.47,11.35,11.41,454200.0,9.8748,9.9529,9.8488,9.9008,454200.0
2008-01-04 12:30:00,11.4,11.42,11.35,11.39,264700.0,9.8921,9.9095,9.8488,9.8835,264700.0
2008-01-04 13:00:00,11.4,11.4,11.32,11.32,346000.0,9.8921,9.8921,9.8227,9.8227,346000.0
2008-01-04 13:30:00,11.32,11.36,11.3,11.35,367200.0,9.8227,9.8574,9.8054,9.8488,367200.0
2008-01-04 14:00:00,11.35,11.36,11.31,11.33,408400.0,9.8488,9.8574,9.814,9.8314,408400.0
2008-01-04 14:30:00,11.33,11.37,11.32,11.37,457100.0,9.8314,9.8661,9.8227,9.8661,457100.0
2008-01-04 15:00:00,11.37,11.42,11.34,11.42,476300.0,9.8661,9.9095,9.8401,9.9095,476300.0
2008-01-04 15:30:00,11.42,11.45,11.4,11.42,871500.0,9.9095,9.9355,9.8921,9.9095,871500.0
2008-01-07 09:30:00,11.5,11.72,11.5,11.7,644800.0,9.9789,10.1698,9.9789,10.1525,644800.0
2008-01-07 10:00:00,11.7,11.81,11.54,11.54,811300.0,10.1525,10.2479,10.0136,10.0136,811300.0
2008-01-07 10:30:00,11.55,11.6,11.49,11.52,459500.0,10.0223,10.0657,9.9702,9.9963,459500.0
2008-01-07 11:00:00,11.52,11.64,11.51,11.6,459700.0,9.9963,10.1004,9.9876,10.0657,459700.0
2008-01-07 11:30:00,11.6,11.74,11.59,11.68,242900.0,10.0657,10.1872,10.057,10.1351,242900.0
2008-01-07 12:00:00,11.68,11.86,11.66,11.85,387600.0,10.1351,10.2913,10.1178,10.2826,387600.0
2008-01-07 12:30:00,11.84,11.88,11.74,11.86,560600.0,10.2739,10.3087,10.1872,10.2913,560600.0
2008-01-07 13:00:00,11.86,11.86,11.74,11.75,269900.0,10.2913,10.2913,10.1872,10.1958,269900.0
2008-01-07 13:30:00,11.75,11.75,11.66,11.74,369400.0,10.1958,10.1958,10.1178,10.1872,369400.0
2008-01-07 14:00:00,11.73,11.74,11.65,11.68,518500.0,10.1785,10.1872,10.1091,10.1351,518500.0
2008-01-07 14:30:00,11.68,11.74,11.63,11.69,660700.0,10.1351,10.1872,10.0917,10.1438,660700.0
2008-01-07 15:00:00,11.69,11.79,11.64,11.78,1458800.0,10.1438,10.2306,10.1004,10.2219,1458800.0
2008-01-07 15:30:00,11.78,11.88,11.71,11.88,1517800.0,10.2219,10.3087,10.1611,10.3087,1517800.0
2008-01-08 09:30:00,11.91,11.91,11.63,11.83,428200.0,10.3347,10.3347,10.0917,10.2653,428200.0
2008-01-08 10:00:00,11.82,11.87,11.75,11.76,463300.0,10.2566,10.3,10.1958,10.2045,463300.0
2008-01-08 10:30:00,11.76,11.79,11.68,11.69,362100.0,10.2045,10.2306,10.1351,10.1438,362100.0
2008-01-08 11:00:00,11.68,11.73,11.65,11.65,720400.0,10.1351,10.1785,10.1091,10.1091,720400.0
2008-01-08 11:30:00,11.65,11.66,11.53,11.63,655700.0,10.1091,10.1178,10.0049,10.0917,655700.0
2008-01-08 12:00:00,11.63,11.69,11.6,11.68,291600.0,10.0917,10.1438,10.0657,10.1351,291600.0
2008-01-08 12:30:00,11.69,11.69,11.61,11.65,478800.0,10.1438,10.1438,10.0744,10.1091,478800.0
2008-01-08 13:00:00,11.64,11.69,11.62,11.67,273100.0,10.1004,10.1438,10.083,10.1264,273100.0
2008-01-08 13:30:00,11.66,11.67,11.62,11.63,274400.0,10.1178,10.1264,10.083,10.0917,274400.0
2008-01-08 14:00:00,11.63,11.68,11.63,11.66,334000.0,10.0917,10.1351,10.0917,10.1178,334000.0
2008-01-08 14:30:00,11.65,11.69,11.56,11.56,647500.0,10.1091,10.1438,10.031,10.031,647500.0
2008-01-08 15:00:00,11.56,11.57,11.43,11.47,934000.0,10.031,10.0397,9.9182,9.9529,934000.0
2008-01-08 15:30:00,11.47,11.51,11.28,11.28,1876100.0,9.9529,9.9876,9.788,9.788,1876100.0
2008-01-09 09:30:00,11.41,11.46,11.24,11.28,983200.0,9.9008,9.9442,9.7533,9.788,983200.0
2008-01-09 10:00:00,11.28,11.3,11.22,11.26,1046600.0,9.788,9.8054,9.736,9.7707,1046600.0
2008-01-09 10:30:00,11.26,11.33,11.2,11.21,939800.0,9.7707,9.8314,9.7186,9.7273,939800.0
2008-01-09 11:00:00,11.21,11.23,11.13,11.15,718400.0,9.7273,9.7446,9.6579,9.6752,718400.0
2008-01-09 11:30:00,11.15,11.2,11.08,11.19,694000.0,9.6752,9.7186,9.6145,9.7099,694000.0
2008-01-09 12:00:00,11.2,11.22,11.17,11.2,335300.0,9.7186,9.736,9.6926,9.7186,335300.0
2008-01-09 12:30:00,11.2,11.2,11.09,11.11,605200.0,9.7186,9.7186,9.6231,9.6405,605200.0
2008-01-09 13:00:00,11.12,11.16,11.09,11.14,621200.0,9.6492,9.6839,9.6231,9.6665,621200.0
2008-01-09 13:30:00,11.14,11.17,11.06,11.06,473600.0,9.6665,9.6926,9.5971,9.5971,473600.0
2008-01-09 14:00:00,11.06,11.13,11.04,11.06,566400.0,9.5971,9.6579,9.5798,9.5971,566400.0
2008-01-09 14:30:00,11.07,11.17,11.02,11.14,1319900.0,9.6058,9.6926,9.5624,9.6665,1319900.0
2008-01-09 15:00:00,11.13,11.21,11.12,11.17,1473700.0,9.6579,9.7273,9.6492,9.6926,1473700.0
2008-01-09 15:30:00,11.18,11.29,11.14,11.29,1510900.0,9.7012,9.7967,9.6665,9.7967,1510900.0
2008-01-10 09:30:00,11.31,11.61,11.15,11.59,688500.0,9.814,10.0744,9.6752,10.057,688500.0
2008-01-10 10:00:00,11.6,11.72,11.59,11.72,528700.0,10.0657,10.1698,10.057,10.1698,528700.0
2008-01-10 10:30:00,11.71,11.84,11.69,11.76,615400.0,10.1611,10.2739,10.1438,10.2045,615400.0
2008-01-10 11:00:00,11.75,11.77,11.7,11.7,488500.0,10.1958,10.2132,10.1525,10.1525,488500.0
2008-01-10 11:30:00,11.71,11.72,11.66,11.68,642000.0,10.1611,10.1698,10.1178,10.1351,642000.0
2008-01-10 12:00:00,11.68,11.77,11.63,11.71,1071000.0,10.1351,10.2132,10.0917,10.1611,1071000.0
2008-01-10 12:30:00,11.72,11.82,11.62,11.73,967000.0,10.1698,10.2566,10.083,10.1785,967000.0
2008-01-10 13:00:00,11.73,11.86,11.68,11.83,1409100.0,10.1785,10.2913,10.1351,10.2653,1409100.0
2008-01-10 13:30:00,11.83,11.86,11.75,11.86,2235000.0,10.2653,10.2913,10.1958,10.2913,2235000.0
2008-01-10 14:00:00,11.86,12.07,11.8,12.03,2491200.0,10.2913,10.4735,10.2392,10.4388,2491200.0
2008-01-10 14:30:00,12.04,12.24,12.03,12.2,857700.0,10.4475,10.621,10.4388,10.5863,857700.0
2008-01-10 15:00:00,12.2,12.23,12.11,12.17,1133600.0,10.5863,10.6124,10.5082,10.5603,1133600.0
2008-01-10 15:30:00,12.18,12.22,12.1,12.15,1861700.0,10.569,10.6037,10.4996,10.5429,1861700.0
2008-01-11 09:30:00,12.06,12.2,11.74,11.97,1228600.0,10.4648,10.5863,10.1872,10.3868,1228600.0
2008-01-11 10:00:00,11.97,11.97,11.8,11.82,688800.0,10.3868,10.3868,10.2392,10.2566,688800.0
2008-01-11 10:30:00,11.82,11.9,11.75,11.78,838600.0,10.2566,10.326,10.1958,10.2219,838600.0
2008-01-11 11:00:00,11.78,11.81,11.54,11.66,767100.0,10.2219,10.2479,10.0136,10.1178,767100.0
2008-01-11 11:30:00,11.67,11.72,11.55,11.61,559100.0,10.1264,10.1698,10.0223,10.0744,559100.0
2008-01-11 12:00:00,11.61,11.69,11.55,11.62,710600.0,10.0744,10.1438,10.0223,10.083,710600.0
2008-01-11 12:30:00,11.63,11.68,11.58,11.61,705800.0,10.0917,10.1351,10.0483,10.0744,705800.0
2008-01-11 13:00:00,11.6,11.61,11.55,11.6,1196700.0,10.0657,10.0744,10.0223,10.0657,1196700.0
2008-01-11 13:30:00,11.6,11.78,11.57,11.59,1190100.0,10.0657,10.2219,10.0397,10.057,1190100.0
2008-01-11 14:00:00,11.59,11.66,11.55,11.64,1694200.0,10.057,10.1178,10.0223,10.1004,1694200.0
2008-01-11 14:30:00,11.64,11.67,11.59,11.6,1480500.0,10.1004,10.1264,10.057,10.0657,1480500.0
2008-01-11 15:00:00,11.6,11.65,11.49,11.6,1282800.0,10.0657,10.1091,9.9702,10.0657,1282800.0
2008-01-11 15:30:00,11.6,11.72,11.57,11.71,2683800.0,10.0657,10.1698,10.0397,10.1611,2683800.0
2008-01-14 09:30:00,11.77,11.79,11.6,11.7,458100.0,10.2132,10.2306,10.0657,10.1525,458100.0
2008-01-14 10:00:00,11.7,11.8,11.69,11.74,527700.0,10.1525,10.2392,10.1438,10.1872,527700.0
2008-01-14 10:30:00,11.73,11.79,11.72,11.79,252500.0,10.1785,10.2306,10.1698,10.2306,252500.0
2008-01-14 11:00:00,11.79,11.85,11.79,11.84,444000.0,10.2306,10.2826,10.2306,10.2739,444000.0
2008-01-14 11:30:00,11.85,11.88,11.84,11.86,354600.0,10.2826,10.3087,10.2739,10.2913,354600.0
2008-01-14 12:00:00,11.86,11.86,11.77,11.82,551200.0,10.2913,10.2913,10.2132,10.2566,551200.0
2008-01-14 12:30:00,11.82,11.85,11.78,11.84,371100.0,10.2566,10.2826,10.2219,10.2739,371100.0
2008-01-14 13:00:00,11.85,11.88,11.79,11.81,596000.0,10.2826,10.3087,10.2306,10.2479,596000.0
2008-01-14 13:30:00,11.8,11.83,11.73,11.8,1029600.0,10.2392,10.2653,10.1785,10.2392,1029600.0
2008-01-14 14:00:00,11.8,11.81,11.76,11.78,317300.0,10.2392,10.2479,10.2045,10.2219,317300.0
2008-01-14 14:30:00,11.79,11.84,11.79,11.84,744100.0,10.2306,10.2739,10.2306,10.2739,744100.0
2008-01-14 15:00:00,11.84,11.85,11.8,11.8,764700.0,10.2739,10.2826,10.2392,10.2392,764700.0
2008-01-14 15:30:00,11.8,11.86,11.79,11.83,1478900.0,10.2392,10.2913,10.2306,10.2653,1478900.0
2008-01-15 09:30:00,11.68,12.04,11.63,11.94,587000.0,10.1351,10.4475,10.0917,10.3607,587000.0
2008-01-15 10:00:00,11.95,11.99,11.84,11.97,2107800.0,10.3694,10.4041,10.2739,10.3868,2107800.0
2008-01-15 10:30:00,11.97,12.03,11.97,12.01,651400.0,10.3868,10.4388,10.3868,10.4215,651400.0
2008-01-15 11:00:00,12.0,12.19,12.0,12.1,714800.0,10.4128,10.5777,10.4128,10.4996,714800.0
2008-01-15 11:30:00,12.09,12.11,12.01,12.03,988200.0,10.4909,10.5082,10.4215,10.4388,988200.0
2008-01-15 12:00:00,12.03,12.08,11.98,12.0,662700.0,10.4388,10.4822,10.3954,10.4128,662700.0
2008-01-15 12:30:00,12.0,12.02,11.98,12.0,1142400.0,10.4128,10.4301,10.3954,10.4128,1142400.0
2008-01-15 13:00:00,11.99,12.03,11.99,12.0,2440600.0,10.4041,10.4388,10.4041,10.4128,2440600.0
2008-01-15 13:30:00,12.0,12.04,11.99,12.0,750800.0,10.4128,10.4475,10.4041,10.4128,750800.0
2008-01-15 14:00:00,12.0,12.08,12.0,12.04,712000.0,10.4128,10.4822,10.4128,10.4475,712000.0
2008-01-15 14:30:00,12.04,12.11,12.04,12.09,552400.0,10.4475,10.5082,10.4475,10.4909,552400.0
2008-01-15 15:00:00,12.09,12.17,12.07,12.16,619200.0,10.4909,10.5603,10.4735,10.5516,619200.0
2008-01-15 15:30:00,12.15,12.17,12.1,12.12,1675500.0,10.5429,10.5603,10.4996,10.5169,1675500.0
2008-01-16 09:30:00,12.03,12.13,11.83,11.96,709500.0,10.4388,10.5256,10.2653,10.3781,709500.0
2008-01-16 10:00:00,11.95,12.04,11.93,11.96,644800.0,10.3694,10.4475,10.352,10.3781,644800.0
2008-01-16 10:30:00,11.96,12.08,11.93,12.02,670100.0,10.3781,10.4822,10.352,10.4301,670100.0
2008-01-16 11:00:00,12.01,12.03,11.98,12.03,511700.0,10.4215,10.4388,10.3954,10.4388,511700.0
2008-01-16 11:30:00,12.03,12.05,11.99,12.0,710300.0,10.4388,10.4562,10.4041,10.4128,710300.0
2008-01-16 12:00:00,12.0,12.02,11.98,12.0,378500.0,10.4128,10.4301,10.3954,10.4128,378500.0
2008-01-16 12:30:00,12.0,12.02,11.99,12.01,474000.0,10.4128,10.4301,10.4041,10.4215,474000.0
2008-01-16 13:00:00,12.01,12.06,12.0,12.02,505100.0,10.4215,10.4648,10.4128,10.4301,505100.0
2008-01-16 13:30:00,12.02,12.06,12.01,12.03,541800.0,10.4301,10.4648,10.4215,10.4388,541800.0
2008-01-16 14:00:00,12.03,12.23,12.03,12.23,707000.0,10.4388,10.6124,10.4388,10.6124,707000.0
2008-01-16 14:30:00,12.24,12.25,12.16,12.18,816600.0,10.621,10.6297,10.5516,10.569,816600.0
2008-01-16 15:00:00,12.18,12.19,12.15,12.16,965500.0,10.569,10.5777,10.5429,10.5516,965500.0
2008-01-16 15:30:00,12.16,12.19,12.07,12.08,1017800.0,10.5516,10.5777,10.4735,10.4822,1017800.0
2008-01-17 09:30:00,12.1,12.36,12.08,12.09,581000.0,10.4996,10.7252,10.4822,10.4909,581000.0
2008-01-17 10:00:00,12.08,12.15,11.83,12.05,906800.0,10.4822,10.5429,10.2653,10.4562,906800.0
2008-01-17 10:30:00,12.04,12.13,11.96,12.1,421300.0,10.4475,10.5256,10.3781,10.4996,421300.0
2008-01-17 11:00:00,12.1,12.15,12.09,12.11,282300.0,10.4996,10.5429,10.4909,10.5082,282300.0
2008-01-17 11:30:00,12.11,12.12,11.93,12.0,831000.0,10.5082,10.5169,10.352,10.4128,831000.0
2008-01-17 12:00:00,11.99,12.0,11.88,11.99,486100.0,10.4041,10.4128,10.3087,10.4041,486100.0
2008-01-17 12:30:00,12.0,12.05,11.93,11.97,380500.0,10.4128,10.4562,10.352,10.3868,380500.0
2008-01-17 13:00:00,11.97,12.18,11.96,12.13,1040000.0,10.3868,10.569,10.3781,10.5256,1040000.0
2008-01-17 13:30:00,12.14,12.22,12.08,12.1,568200.0,10.5343,10.6037,10.4822,10.4996,568200.0
2008-01-17 14:00:00,12.09,12.11,12.01,12.03,606800.0,10.4909,10.5082,10.4215,10.4388,606800.0
2008-01-17 14:30:00,12.04,12.04,11.98,12.02,732500.0,10.4475,10.4475,10.3954,10.4301,732500.0
2008-01-17 15:00:00,12.02,12.15,11.95,12.06,958400.0,10.4301,10.5429,10.3694,10.4648,958400.0
2008-01-17 15:30:00,12.05,12.07,11.86,11.91,1559400.0,10.4562,10.4735,10.2913,10.3347,1559400.0
2008-01-18 09:30:00,11.98,12.23,11.97,12.02,1246700.0,10.3954,10.6124,10.3868,10.4301,1246700.0
2008-01-18 10:00:00,12.02,12.24,12.01,12.18,703900.0,10.4301,10.621,10.4215,10.569,703900.0
2008-01-18 10:30:00,12.18,12.19,12.05,12.11,405100.0,10.569,10.5777,10.4562,10.5082,405100.0
2008-01-18 11:00:00,12.11,12.13,12.0,12.06,713200.0,10.5082,10.5256,10.4128,10.4648,713200.0
2008-01-18 11:30:00,12.06,12.07,11.81,11.88,893100.0,10.4648,10.4735,10.2479,10.3087,893100.0
2008-01-18 12:00:00,11.89,12.08,11.88,12.06,643900.0,10.3173,10.4822,10.3087,10.4648,643900.0
2008-01-18 12:30:00,12.07,12.12,11.97,12.05,634600.0,10.4735,10.5169,10.3868,10.4562,634600.0
2008-01-18 13:00:00,12.04,12.12,12.01,12.03,351400.0,10.4475,10.5169,10.4215,10.4388,351400.0
2008-01-18 13:30:00,12.04,12.09,12.02,12.04,385900.0,10.4475,10.4909,10.4301,10.4475,385900.0
2008-01-18 14:00:00,12.05,12.17,12.0,12.03,573900.0,10.4562,10.5603,10.4128,10.4388,573900.0
2008-01-18 14:30:00,12.03,12.14,11.96,12.14,545600.0,10.4388,10.5343,10.3781,10.5343,545600.0
2008-01-18 15:00:00,12.14,12.16,12.0,12.01,805500.0,10.5343,10.5516,10.4128,10.4215,805500.0
2008-01-18 15:30:00,12.01,12.07,11.98,12.06,1064200.0,10.4215,10.4735,10.3954,10.4648,1064200.0
2008-01-22 09:30:00,11.5,11.88,11.5,11.74,833300.0,9.9789,10.3087,9.9789,10.1872,833300.0
2008-01-22 10:00:00,11.74,11.99,11.72,11.89,558500.0,10.1872,10.4041,10.1698,10.3173,558500.0
2008-01-22 10:30:00,11.89,12.0,11.81,11.87,742300.0,10.3173,10.4128,10.2479,10.3,742300.0
2008-01-22 11:00:00,11.87,12.0,11.85,11.86,574100.0,10.3,10.4128,10.2826,10.2913,574100.0
2008-01-22 11:30:00,11.86,11.89,11.73,11.84,505900.0,10.2913,10.3173,10.1785,10.2739,505900.0
2008-01-22 12:00:00,11.84,11.92,11.78,11.86,515500.0,10.2739,10.3434,10.2219,10.2913,515500.0
2008-01-22 12:30:00,11.85,11.91,11.83,11.9,494100.0,10.2826,10.3347,10.2653,10.326,494100.0
2008-01-22 13:00:00,11.9,11.98,11.73,11.87,564600.0,10.326,10.3954,10.1785,10.3,564600.0
2008-01-22 13:30:00,11.87,11.93,11.8,11.88,351600.0,10.3,10.352,10.2392,10.3087,351600.0
2008-01-22 14:00:00,11.87,11.87,11.7,11.8,567500.0,10.3,10.3,10.1525,10.2392,567500.0
2008-01-22 14:30:00,11.79,11.91,11.78,11.85,786400.0,10.2306,10.3347,10.2219,10.2826,786400.0
2008-01-22 15:00:00,11.86,11.97,11.85,11.95,852400.0,10.2913,10.3868,10.2826,10.3694,852400.0
2008-01-22 15:30:00,11.95,12.02,11.93,12.01,1414300.0,10.3694,10.4301,10.352,10.4215,1414300.0
2008-01-23 09:30:00,11.95,12.07,11.58,11.81,863500.0,10.3694,10.4735,10.0483,10.2479,863500.0
2008-01-23 10:00:00,11.81,12.2,11.79,12.01,957800.0,10.2479,10.5863,10.2306,10.4215,957800.0
2008-01-23 10:30:00,12.02,12.06,11.8,11.98,800100.0,10.4301,10.4648,10.2392,10.3954,800100.0
2008-01-23 11:00:00,11.99,12.09,11.92,11.94,567200.0,10.4041,10.4909,10.3434,10.3607,567200.0
2008-01-23 11:30:00,11.94,11.94,11.82,11.82,779400.0,10.3607,10.3607,10.2566,10.2566,779400.0
2008-01-23 12:00:00,11.82,11.91,11.82,11.84,1262100.0,10.2566,10.3347,10.2566,10.2739,1262100.0
2008-01-23 12:30:00,11.85,11.98,11.82,11.94,968900.0,10.2826,10.3954,10.2566,10.3607,968900.0
2008-01-23 13:00:00,11.94,12.02,11.9,11.98,700000.0,10.3607,10.4301,10.326,10.3954,700000.0
2008-01-23 13:30:00,11.98,12.14,11.96,12.13,716600.0,10.3954,10.5343,10.3781,10.5256,716600.0
2008-01-23 14:00:00,12.12,12.5,12.1,12.5,1021900.0,10.5169,10.8466,10.4996,10.8466,1021900.0
2008-01-23 14:30:00,12.5,12.51,12.22,12.3,1171800.0,10.8466,10.8553,10.6037,10.6731,1171800.0
2008-01-23 15:00:00,12.3,12.65,12.28,12.63,1074300.0,10.6731,10.9768,10.6557,10.9595,1074300.0
2008-01-23 15:30:00,12.63,12.77,12.61,12.77,1293200.0,10.9595,11.0809,10.9421,11.0809,1293200.0
2008-01-24 09:30:00,12.71,12.71,12.25,12.36,1310700.0,11.0289,11.0289,10.6297,10.7252,1310700.0
2008-01-24 10:00:00,12.34,12.39,12.14,12.17,923600.0,10.7078,10.7512,10.5343,10.5603,923600.0
2008-01-24 10:30:00,12.17,12.23,12.03,12.1,890300.0,10.5603,10.6124,10.4388,10.4996,890300.0
2008-01-24 11:00:00,12.09,12.21,12.03,12.2,1125100.0,10.4909,10.595,10.4388,10.5863,1125100.0
2008-01-24 11:30:00,12.2,12.29,12.1,12.14,841600.0,10.5863,10.6644,10.4996,10.5343,841600.0
2008-01-24 12:00:00,12.15,12.16,12.06,12.07,478700.0,10.5429,10.5516,10.4648,10.4735,478700.0
2008-01-24 12:30:00,12.06,12.16,12.05,12.11,483600.0,10.4648,10.5516,10.4562,10.5082,483600.0
2008-01-24 13:00:00,12.13,12.16,12.03,12.06,493400.0,10.5256,10.5516,10.4388,10.4648,493400.0
2008-01-24 13:30:00,12.07,12.16,12.06,12.12,580700.0,10.4735,10.5516,10.4648,10.5169,580700.0
2008-01-24 14:00:00,12.12,12.15,11.98,12.08,702700.0,10.5169,10.5429,10.3954,10.4822,702700.0
2008-01-24 14:30:00,12.08,12.14,11.97,11.99,568400.0,10.4822,10.5343,10.3868,10.4041,568400.0
2008-01-24 15:00:00,11.99,12.05,11.92,11.94,708600.0,10.4041,10.4562,10.3434,10.3607,708600.0
2008-01-24 15:30:00,11.94,11.98,11.9,11.95,1174300.0,10.3607,10.3954,10.326,10.3694,1174300.0
2008-01-25 09:30:00,12.04,12.11,11.96,12.08,693600.0,10.4475,10.5082,10.3781,10.4822,693600.0
2008-01-25 10:00:00,12.07,12.15,12.01,12.1,733800.0,10.4735,10.5429,10.4215,10.4996,733800.0
2008-01-25 10:30:00,12.09,12.14,12.05,12.05,792400.0,10.4909,10.5343,10.4562,10.4562,792400.0
2008-01-25 11:00:00,12.05,12.1,12.0,12.02,1552100.0,10.4562,10.4996,10.4128,10.4301,1552100.0
2008-01-25 11:30:00,12.03,12.07,12.03,12.04,656300.0,10.4388,10.4735,10.4388,10.4475,656300.0
2008-01-25 12:00:00,12.05,12.05,12.03,12.04,377100.0,10.4562,10.4562,10.4388,10.4475,377100.0
2008-01-25 12:30:00,12.04,12.05,11.95,12.01,385000.0,10.4475,10.4562,10.3694,10.4215,385000.0
2008-01-25 13:00:00,12.01,12.05,11.98,12.03,491000.0,10.4215,10.4562,10.3954,10.4388,491000.0
2008-01-25 13:30:00,12.04,12.05,11.89,11.91,912200.0,10.4475,10.4562,10.3173,10.3347,912200.0
2008-01-25 14:00:00,11.9,11.98,11.9,11.95,374300.0,10.326,10.3954,10.326,10.3694,374300.0
2008-01-25 14:30:00,11.95,11.99,11.92,11.98,405800.0,10.3694,10.4041,10.3434,10.3954,405800.0
2008-01-25 15:00:00,11.97,12.11,11.96,12.09,552400.0,10.3868,10.5082,10.3781,10.4909,552400.0
2008-01-25 15:30:00,12.09,12.09,11.94,12.01,1354700.0,10.4909,10.4909,10.3607,10.4215,1354700.0
2008-01-28 09:30:00,12.0,12.03,11.84,11.98,939900.0,10.4128,10.4388,10.2739,10.3954,939900.0
2008-01-28 10:00:00,11.96,11.97,11.8,11.94,582700.0,10.3781,10.3868,10.2392,10.3607,582700.0
2008-01-28 10:30:00,11.94,11.94,11.87,11.93,439700.0,10.3607,10.3607,10.3,10.352,439700.0
2008-01-28 11:00:00,11.94,11.96,11.9,11.95,538200.0,10.3607,10.3781,10.326,10.3694,538200.0
2008-01-28 11:30:00,11.95,12.04,11.94,11.99,306400.0,10.3694,10.4475,10.3607,10.4041,306400.0
2008-01-28 12:00:00,11.98,12.02,11.94,12.0,434400.0,10.3954,10.4301,10.3607,10.4128,434400.0
2008-01-28 12:30:00,12.01,12.02,11.99,12.0,405200.0,10.4215,10.4301,10.4041,10.4128,405200.0
2008-01-28 13:00:00,11.99,12.05,11.99,12.03,370300.0,10.4041,10.4562,10.4041,10.4388,370300.0
2008-01-28 13:30:00,12.03,12.11,12.0,12.06,531700.0,10.4388,10.5082,10.4128,10.4648,531700.0
2008-01-28 14:00:00,12.06,12.1,12.06,12.1,569600.0,10.4648,10.4996,10.4648,10.4996,569600.0
2008-01-28 14:30:00,12.1,12.13,12.09,12.13,567100.0,10.4996,10.5256,10.4909,10.5256,567100.0
2008-01-28 15:00:00,12.12,12.18,12.08,12.11,510800.0,10.5169,10.569,10.4822,10.5082,510800.0
2008-01-28 15:30:00,12.11,12.19,12.06,12.17,1977400.0,10.5082,10.5777,10.4648,10.5603,1977400.0
2008-01-29 09:30:00,12.22,12.28,12.01,12.07,956800.0,10.6037,10.6557,10.4215,10.4735,956800.0
2008-01-29 10:00:00,12.07,12.21,12.03,12.15,426000.0,10.4735,10.595,10.4388,10.5429,426000.0
2008-01-29 10:30:00,12.16,12.21,12.16,12.18,941500.0,10.5516,10.595,10.5516,10.569,941500.0
2008-01-29 11:00:00,12.18,12.23,12.18,12.21,467600.0,10.569,10.6124,10.569,10.595,467600.0
2008-01-29 11:30:00,12.21,12.21,12.16,12.2,391700.0,10.595,10.595,10.5516,10.5863,391700.0
2008-01-29 12:00:00,12.2,12.21,12.16,12.18,403600.0,10.5863,10.595,10.5516,10.569,403600.0
2008-01-29 12:30:00,12.17,12.2,12.17,12.19,256700.0,10.5603,10.5863,10.5603,10.5777,256700.0
2008-01-29 13:00:00,12.19,12.24,12.17,12.24,469700.0,10.5777,10.621,10.5603,10.621,469700.0
2008-01-29 13:30:00,12.23,12.25,12.17,12.17,339600.0,10.6124,10.6297,10.5603,10.5603,339600.0
2008-01-29 14:00:00,12.17,12.2,12.14,12.18,352100.0,10.5603,10.5863,10.5343,10.569,352100.0
2008-01-29 14:30:00,12.18,12.19,12.13,12.15,210200.0,10.569,10.5777,10.5256,10.5429,210200.0
2008-01-29 15:00:00,12.16,12.19,12.14,12.15,579700.0,10.5516,10.5777,10.5343,10.5429,579700.0
2008-01-29 15:30:00,12.14,12.15,12.06,12.09,862900.0,10.5343,10.5429,10.4648,10.4909,862900.0
2008-01-30 09:30:00,12.07,12.21,11.98,12.0,1024800.0,10.4735,10.595,10.3954,10.4128,1024800.0
2008-01-30 10:00:00,12.0,12.01,11.99,12.0,659500.0,10.4128,10.4215,10.4041,10.4128,659500.0
2008-01-30 10:30:00,12.0,12.01,11.98,12.0,917300.0,10.4128,10.4215,10.3954,10.4128,917300.0
2008-01-30 11:00:00,11.99,12.0,11.98,12.0,369500.0,10.4041,10.4128,10.3954,10.4128,369500.0
2008-01-30 11:30:00,12.0,12.06,11.99,12.0,1022800.0,10.4128,10.4648,10.4041,10.4128,1022800.0
2008-01-30 12:00:00,12.0,12.01,11.99,12.0,311700.0,10.4128,10.4215,10.4041,10.4128,311700.0
2008-01-30 12:30:00,11.99,12.0,11.92,11.94,553700.0,10.4041,10.4128,10.3434,10.3607,553700.0
2008-01-30 13:00:00,11.94,11.96,11.85,11.86,557700.0,10.3607,10.3781,10.2826,10.2913,557700.0
2008-01-30 13:30:00,11.85,11.87,11.82,11.84,533400.0,10.2826,10.3,10.2566,10.2739,533400.0
2008-01-30 14:00:00,11.85,12.0,11.84,11.99,1603100.0,10.2826,10.4128,10.2739,10.4041,1603100.0
2008-01-30 14:30:00,11.97,12.02,11.81,12.0,1093600.0,10.3868,10.4301,10.2479,10.4128,1093600.0
2008-01-30 15:00:00,12.0,12.02,11.92,11.95,830000.0,10.4128,10.4301,10.3434,10.3694,830000.0
2008-01-30 15:30:00,11.94,11.96,11.82,11.88,1113200.0,10.3607,10.3781,10.2566,10.3087,1113200.0
2008-01-31 09:30:00,11.96,11.96,11.77,11.86,1018600.0,10.3781,10.3781,10.2132,10.2913,1018600.0
2008-01-31 10:00:00,11.86,11.91,11.8,11.85,719300.0,10.2913,10.3347,10.2392,10.2826,719300.0
2008-01-31 10:30:00,11.85,11.86,11.8,11.85,670600.0,10.2826,10.2913,10.2392,10.2826,670600.0
2008-01-31 11:00:00,11.85,11.87,11.81,11.85,899400.0,10.2826,10.3,10.2479,10.2826,899400.0
2008-01-31 11:30:00,11.84,11.89,11.79,11.85,1905600.0,10.2739,10.3173,10.2306,10.2826,1905600.0
2008-01-31 12:00:00,11.85,11.86,11.78,11.84,841100.0,10.2826,10.2913,10.2219,10.2739,841100.0
2008-01-31 12:30:00,11.83,11.86,11.8,11.81,931100.0,10.2653,10.2913,10.2392,10.2479,931100.0
2008-01-31 13:00:00,11.8,11.84,11.76,11.8,814400.0,10.2392,10.2739,10.2045,10.2392,814400.0
2008-01-31 13:30:00,11.8,11.8,11.71,11.72,1399000.0,10.2392,10.2392,10.1611,10.1698,1399000.0
2008-01-31 14:00:00,11.71,11.82,11.71,11.76,1393800.0,10.1611,10.2566,10.1611,10.2045,1393800.0
2008-01-31 14:30:00,11.76,11.81,11.74,11.75,792700.0,10.2045,10.2479,10.1872,10.1958,792700.0
2008-01-31 15:00:00,11.75,11.84,11.73,11.8,1585200.0,10.1958,10.2739,10.1785,10.2392,1585200.0
2008-01-31 15:30:00,11.79,11.83,11.7,11.71,2409100.0,10.2306,10.2653,10.1525,10.1611,2409100.0
2008-02-01 09:30:00,11.75,11.77,11.62,11.73,758700.0,10.1958,10.2132,10.083,10.1785,758700.0
2008-02-01 10:00:00,11.73,11.84,11.72,11.8,755000.0,10.1785,10.2739,10.1698,10.2392,755000.0
2008-02-01 10:30:00,11.8,11.82,11.69,11.77,611400.0,10.2392,10.2566,10.1438,10.2132,611400.0
2008-02-01 11:00:00,11.77,11.83,11.76,11.8,690100.0,10.2132,10.2653,10.2045,10.2392,690100.0
2008-02-01 11:30:00,11.79,11.82,11.79,11.8,810800.0,10.2306,10.2566,10.2306,10.2392,810800.0
2008-02-01 12:00:00,11.8,11.81,11.77,11.8,591100.0,10.2392,10.2479,10.2132,10.2392,591100.0
2008-02-01 12:30:00,11.8,11.82,11.79,11.79,459400.0,10.2392,10.2566,10.2306,10.2306,459400.0
2008-02-01 13:00:00,11.8,11.9,11.79,11.88,950400.0,10.2392,10.326,10.2306,10.3087,950400.0
2008-02-01 13:30:00,11.88,11.93,11.86,11.87,572800.0,10.3087,10.352,10.2913,10.3,572800.0
2008-02-01 14:00:00,11.87,12.03,11.86,12.02,1075800.0,10.3,10.4388,10.2913,10.4301,1075800.0
2008-02-01 14:30:00,12.02,12.15,12.02,12.13,3602900.0,10.4301,10.5429,10.4301,10.5256,3602900.0
2008-02-01 15:00:00,12.13,12.2,12.12,12.13,1372900.0,10.5256,10.5863,10.5169,10.5256,1372900.0
2008-02-01 15:30:00,12.13,12.2,12.06,12.19,1637500.0,10.5256,10.5863,10.4648,10.5777,1637500.0
2008-02-04 09:30:00,12.25,12.43,12.06,12.1,919100.0,10.6297,10.7859,10.4648,10.4996,919100.0
2008-02-04 10:00:00,12.09,12.14,12.05,12.05,521200.0,10.4909,10.5343,10.4562,10.4562,521200.0
2008-02-04 10:30:00,12.05,12.09,11.99,12.0,760100.0,10.4562,10.4909,10.4041,10.4128,760100.0
2008-02-04 11:00:00,11.99,12.05,11.98,11.99,455800.0,10.4041,10.4562,10.3954,10.4041,455800.0
2008-02-04 11:30:00,11.99,12.05,11.9,11.9,378300.0,10.4041,10.4562,10.326,10.326,378300.0
2008-02-04 12:00:00,11.9,11.95,11.86,11.88,324900.0,10.326,10.3694,10.2913,10.3087,324900.0
2008-02-04 12:30:00,11.88,11.89,11.83,11.84,468800.0,10.3087,10.3173,10.2653,10.2739,468800.0
2008-02-04 13:00:00,11.83,11.84,11.8,11.81,419400.0,10.2653,10.2739,10.2392,10.2479,419400.0
2008-02-04 13:30:00,11.81,11.9,11.8,11.89,372500.0,10.2479,10.326,10.2392,10.3173,372500.0
2008-02-04 14:00:00,11.89,11.95,11.88,11.93,438400.0,10.3173,10.3694,10.3087,10.352,438400.0
2008-02-04 14:30:00,11.94,11.94,11.88,11.91,420800.0,10.3607,10.3607,10.3087,10.3347,420800.0
2008-02-04 15:00:00,11.9,11.95,11.88,11.92,883000.0,10.326,10.3694,10.3087,10.3434,883000.0
2008-02-04 15:30:00,11.93,11.99,11.91,11.93,1100600.0,10.352,10.4041,10.3347,10.352,1100600.0
2008-02-05 09:30:00,11.96,12.0,11.8,11.88,1087200.0,10.3781,10.4128,10.2392,10.3087,1087200.0
2008-02-05 10:00:00,11.88,11.91,11.84,11.89,849600.0,10.3087,10.3347,10.2739,10.3173,849600.0
2008-02-05 10:30:00,11.9,11.96,11.85,11.9,1718400.0,10.326,10.3781,10.2826,10.326,1718400.0
2008-02-05 11:00:00,11.89,11.91,11.86,11.87,551300.0,10.3173,10.3347,10.2913,10.3,551300.0
2008-02-05 11:30:00,11.88,11.91,11.86,11.9,674300.0,10.3087,10.3347,10.2913,10.326,674300.0
2008-02-05 12:00:00,11.9,11.91,11.85,11.87,630900.0,10.326,10.3347,10.2826,10.3,630900.0
2008-02-05 12:30:00,11.86,11.94,11.86,11.92,936200.0,10.2913,10.3607,10.2913,10.3434,936200.0
2008-02-05 13:00:00,11.92,12.0,11.88,11.93,595500.0,10.3434,10.4128,10.3087,10.352,595500.0
2008-02-05 13:30:00,11.92,11.93,11.86,11.86,348300.0,10.3434,10.352,10.2913,10.2913,348300.0
2008-02-05 14:00:00,11.86,11.9,11.81,11.88,539200.0,10.2913,10.326,10.2479,10.3087,539200.0
2008-02-05 14:30:00,11.89,11.89,11.8,11.82,638800.0,10.3173,10.3173,10.2392,10.2566,638800.0
2008-02-05 15:00:00,11.82,11.84,11.74,11.78,769300.0,10.2566,10.2739,10.1872,10.2219,769300.0
2008-02-05 15:30:00,11.79,11.82,11.71,11.73,959400.0,10.2306,10.2566,10.1611,10.1785,959400.0
2008-02-06 09:30:00,11.81,11.92,11.81,11.87,631100.0,10.2479,10.3434,10.2479,10.3,631100.0
2008-02-06 10:00:00,11.88,12.02,11.87,11.99,658300.0,10.3087,10.4301,10.3,10.4041,658300.0
2008-02-06 10:30:00,11.99,12.22,11.99,12.13,1100900.0,10.4041,10.6037,10.4041,10.5256,1100900.0
2008-02-06 11:00:00,12.13,12.19,12.1,12.19,472100.0,10.5256,10.5777,10.4996,10.5777,472100.0
2008-02-06 11:30:00,12.19,12.22,12.17,12.21,579700.0,10.5777,10.6037,10.5603,10.595,579700.0
2008-02-06 12:00:00,12.21,12.21,12.16,12.17,547800.0,10.595,10.595,10.5516,10.5603,547800.0
2008-02-06 12:30:00,12.17,12.2,12.12,12.19,430700.0,10.5603,10.5863,10.5169,10.5777,430700.0
2008-02-06 13:00:00,12.19,12.2,12.16,12.19,299700.0,10.5777,10.5863,10.5516,10.5777,299700.0
2008-02-06 13:30:00,12.19,12.2,12.07,12.08,785500.0,10.5777,10.5863,10.4735,10.4822,785500.0
2008-02-06 14:00:00,12.09,12.11,11.98,12.04,963300.0,10.4909,10.5082,10.3954,10.4475,963300.0
2008-02-06 14:30:00,12.05,12.13,12.0,12.11,301700.0,10.4562,10.5256,10.4128,10.5082,301700.0
2008-02-06 15:00:00,12.11,12.15,12.01,12.06,631500.0,10.5082,10.5429,10.4215,10.4648,631500.0
2008-02-06 15:30:00,12.05,12.06,11.9,11.96,609300.0,10.4562,10.4648,10.326,10.3781,609300.0
2008-02-07 09:30:00,12.0,12.42,12.0,12.32,1403300.0,10.4128,10.7772,10.4128,10.6905,1403300.0
2008-02-07 10:00:00,12.32,12.49,12.31,12.45,1620500.0,10.6905,10.838,10.6818,10.8033,1620500.0
2008-02-07 10:30:00,12.44,12.68,12.44,12.65,1322300.0,10.7946,11.0028,10.7946,10.9768,1322300.0
2008-02-07 11:00:00,12.65,12.72,12.58,12.72,1584400.0,10.9768,11.0375,10.9161,11.0375,1584400.0
2008-02-07 11:30:00,12.71,12.75,12.61,12.62,709700.0,11.0289,11.0636,10.9421,10.9508,709700.0
2008-02-07 12:00:00,12.62,12.66,12.59,12.66,956400.0,10.9508,10.9855,10.9247,10.9855,956400.0
2008-02-07 12:30:00,12.65,12.79,12.63,12.76,1683000.0,10.9768,11.0983,10.9595,11.0723,1683000.0
2008-02-07 13:00:00,12.76,12.84,12.73,12.76,2192800.0,11.0723,11.1417,11.0462,11.0723,2192800.0
2008-02-07 13:30:00,12.76,12.8,12.73,12.8,540200.0,11.0723,11.107,11.0462,11.107,540200.0
2008-02-07 14:00:00,12.8,12.84,12.69,12.77,993000.0,11.107,11.1417,11.0115,11.0809,993000.0
2008-02-07 14:30:00,12.77,12.78,12.7,12.72,1031700.0,11.0809,11.0896,11.0202,11.0375,1031700.0
2008-02-07 15:00:00,12.71,12.86,12.69,12.81,1983900.0,11.0289,11.159,11.0115,11.1156,1983900.0
2008-02-07 15:30:00,12.81,12.93,12.77,12.92,2013600.0,11.1156,11.2198,11.0809,11.2111,2013600.0
2008-02-08 09:30:00,12.86,12.86,12.7,12.8,909400.0,11.159,11.159,11.0202,11.107,909400.0
2008-02-08 10:00:00,12.8,12.81,12.73,12.77,1143900.0,11.107,11.1156,11.0462,11.0809,1143900.0
2008-02-08 10:30:00,12.77,12.84,12.73,12.76,682400.0,11.0809,11.1417,11.0462,11.0723,682400.0
2008-02-08 11:00:00,12.76,12.86,12.75,12.77,748700.0,11.0723,11.159,11.0636,11.0809,748700.0
2008-02-08 11:30:00,12.78,12.8,12.75,12.76,590300.0,11.0896,11.107,11.0636,11.0723,590300.0
2008-02-08 12:00:00,12.75,12.77,12.7,12.72,1214000.0,11.0636,11.0809,11.0202,11.0375,1214000.0
2008-02-08 12:30:00,12.72,12.73,12.68,12.69,995700.0,11.0375,11.0462,11.0028,11.0115,995700.0
2008-02-08 13:00:00,12.69,12.7,12.63,12.66,670000.0,11.0115,11.0202,10.9595,10.9855,670000.0
2008-02-08 13:30:00,12.66,12.67,12.62,12.65,420100.0,10.9855,10.9942,10.9508,10.9768,420100.0
2008-02-08 14:00:00,12.65,12.72,12.6,12.71,443100.0,10.9768,11.0375,10.9334,11.0289,443100.0
2008-02-08 14:30:00,12.71,12.72,12.67,12.68,354600.0,11.0289,11.0375,10.9942,11.0028,354600.0
2008-02-08 15:00:00,12.67,12.74,12.64,12.72,582300.0,10.9942,11.0549,10.9681,11.0375,582300.0
2008-02-08 15:30:00,12.72,12.83,12.72,12.79,1018700.0,11.0375,11.133,11.0375,11.0983,1018700.0
2008-02-11 09:30:00,12.77,12.8,12.6,12.67,596000.0,11.0809,11.107,10.9334,10.9942,596000.0
2008-02-11 10:00:00,12.67,12.69,12.56,12.57,334500.0,10.9942,11.0115,10.8987,10.9074,334500.0
2008-02-11 10:30:00,12.58,12.73,12.57,12.73,238900.0,10.9161,11.0462,10.9074,11.0462,238900.0
2008-02-11 11:00:00,12.73,12.81,12.67,12.68,406800.0,11.0462,11.1156,10.9942,11.0028,406800.0
2008-02-11 11:30:00,12.68,12.69,12.62,12.64,421700.0,11.0028,11.0115,10.9508,10.9681,421700.0
2008-02-11 12:00:00,12.64,12.73,12.64,12.68,251200.0,10.9681,11.0462,10.9681,11.0028,251200.0
2008-02-11 12:30:00,12.68,12.79,12.67,12.78,138200.0,11.0028,11.0983,10.9942,11.0896,138200.0
2008-02-11 13:00:00,12.79,12.8,12.73,12.77,280900.0,11.0983,11.107,11.0462,11.0809,280900.0
2008-02-11 13:30:00,12.77,12.8,12.76,12.77,223300.0,11.0809,11.107,11.0723,11.0809,223300.0
2008-02-11 14:00:00,12.76,12.85,12.76,12.79,288000.0,11.0723,11.1504,11.0723,11.0983,288000.0
2008-02-11 14:30:00,12.79,12.81,12.73,12.76,264200.0,11.0983,11.1156,11.0462,11.0723,264200.0
2008-02-11 15:00:00,12.76,12.79,12.73,12.75,792500.0,11.0723,11.0983,11.0462,11.0636,792500.0
2008-02-11 15:30:00,12.75,12.8,12.74,12.78,560700.0,11.0636,11.107,11.0549,11.0896,560700.0
2008-02-12 09:30:00,12.86,12.9,12.78,12.84,373900.0,11.159,11.1937,11.0896,11.1417,373900.0
2008-02-12 10:00:00,12.85,12.98,12.82,12.82,401500.0,11.1504,11.2632,11.1243,11.1243,401500.0
2008-02-12 10:30:00,12.82,12.98,12.82,12.98,307700.0,11.1243,11.2632,11.1243,11.2632,307700.0
2008-02-12 11:00:00,12.98,13.0,12.9,12.91,237000.0,11.2632,11.2805,11.1937,11.2024,237000.0
2008-02-12 11:30:00,12.92,12.95,12.9,12.94,203600.0,11.2111,11.2371,11.1937,11.2285,203600.0
2008-02-12 12:00:00,12.94,12.99,12.91,12.91,231600.0,11.2285,11.2718,11.2024,11.2024,231600.0
2008-02-12 12:30:00,12.91,12.92,12.85,12.86,200000.0,11.2024,11.2111,11.1504,11.159,200000.0
2008-02-12 13:00:00,12.86,12.95,12.86,12.94,216100.0,11.159,11.2371,11.159,11.2285,216100.0
2008-02-12 13:30:00,12.95,12.97,12.89,12.92,275400.0,11.2371,11.2545,11.1851,11.2111,275400.0
2008-02-12 14:00:00,12.92,12.93,12.77,12.81,341600.0,11.2111,11.2198,11.0809,11.1156,341600.0
2008-02-12 14:30:00,12.81,12.85,12.75,12.83,298700.0,11.1156,11.1504,11.0636,11.133,298700.0
2008-02-12 15:00:00,12.83,12.89,12.7,12.74,652100.0,11.133,11.1851,11.0202,11.0549,652100.0
2008-02-12 15:30:00,12.74,12.77,12.65,12.77,523400.0,11.0549,11.0809,10.9768,11.0809,523400.0
2008-02-13 09:30:00,12.83,13.0,12.81,12.87,600000.0,11.133,11.2805,11.1156,11.1677,600000.0
2008-02-13 10:00:00,12.87,12.95,12.81,12.9,440700.0,11.1677,11.2371,11.1156,11.1937,440700.0
2008-02-13 10:30:00,12.9,12.92,12.84,12.87,420300.0,11.1937,11.2111,11.1417,11.1677,420300.0
2008-02-13 11:00:00,12.86,12.95,12.86,12.94,801200.0,11.159,11.2371,11.159,11.2285,801200.0
2008-02-13 11:30:00,12.94,12.95,12.88,12.92,551800.0,11.2285,11.2371,11.1764,11.2111,551800.0
2008-02-13 12:00:00,12.92,12.96,12.91,12.95,492500.0,11.2111,11.2458,11.2024,11.2371,492500.0
2008-02-13 12:30:00,12.95,12.99,12.93,12.98,434200.0,11.2371,11.2718,11.2198,11.2632,434200.0
2008-02-13 13:00:00,12.98,13.02,12.97,12.98,490600.0,11.2632,11.2979,11.2545,11.2632,490600.0
2008-02-13 13:30:00,12.98,13.04,12.96,13.02,448100.0,11.2632,11.3152,11.2458,11.2979,448100.0
2008-02-13 14:00:00,13.02,13.05,13.0,13.02,359800.0,11.2979,11.3239,11.2805,11.2979,359800.0
2008-02-13 14:30:00,13.02,13.1,13.01,13.09,434200.0,11.2979,11.3673,11.2892,11.3586,434200.0
2008-02-13 15:00:00,13.1,13.1,13.06,13.09,962700.0,11.3673,11.3673,11.3326,11.3586,962700.0
2008-02-13 15:30:00,13.09,13.1,13.06,13.06,719400.0,11.3586,11.3673,11.3326,11.3326,719400.0
2008-02-14 09:30:00,13.06,13.1,13.0,13.01,425200.0,11.3326,11.3673,11.2805,11.2892,425200.0
2008-02-14 10:00:00,13.0,13.1,13.0,13.07,481800.0,11.2805,11.3673,11.2805,11.3413,481800.0
2008-02-14 10:30:00,13.07,13.08,13.0,13.0,1042600.0,11.3413,11.3499,11.2805,11.2805,1042600.0
2008-02-14 11:00:00,13.0,13.01,12.91,12.98,468000.0,11.2805,11.2892,11.2024,11.2632,468000.0
2008-02-14 11:30:00,12.98,12.99,12.84,12.87,549700.0,11.2632,11.2718,11.1417,11.1677,549700.0
2008-02-14 12:00:00,12.87,12.88,12.81,12.84,292500.0,11.1677,11.1764,11.1156,11.1417,292500.0
2008-02-14 12:30:00,12.84,12.84,12.75,12.76,331200.0,11.1417,11.1417,11.0636,11.0723,331200.0
2008-02-14 13:00:00,12.76,12.77,12.66,12.74,507700.0,11.0723,11.0809,10.9855,11.0549,507700.0
2008-02-14 13:30:00,12.74,12.79,12.74,12.78,397600.0,11.0549,11.0983,11.0549,11.0896,397600.0
2008-02-14 14:00:00,12.79,12.81,12.74,12.79,360700.0,11.0983,11.1156,11.0549,11.0983,360700.0
2008-02-14 14:30:00,12.79,12.8,12.66,12.73,408300.0,11.0983,11.107,10.9855,11.0462,408300.0
2008-02-14 15:00:00,12.72,12.8,12.71,12.75,451100.0,11.0375,11.107,11.0289,11.0636,451100.0
2008-02-14 15:30:00,12.75,12.75,12.62,12.62,1069200.0,11.0636,11.0636,10.9508,10.9508,1069200.0
2008-02-15 09:30:00,12.64,12.85,12.64,12.82,1242300.0,10.9681,11.1504,10.9681,11.1243,1242300.0
2008-02-15 10:00:00,12.82,12.93,12.79,12.92,436600.0,11.1243,11.2198,11.0983,11.2111,436600.0
2008-02-15 10:30:00,12.92,13.0,12.75,12.76,951800.0,11.2111,11.2805,11.0636,11.0723,951800.0
2008-02-15 11:00:00,12.77,12.82,12.68,12.81,693700.0,11.0809,11.1243,11.0028,11.1156,693700.0
2008-02-15 11:30:00,12.81,12.85,12.78,12.82,367500.0,11.1156,11.1504,11.0896,11.1243,367500.0
2008-02-15 12:00:00,12.83,12.91,12.8,12.8,382200.0,11.133,11.2024,11.107,11.107,382200.0
2008-02-15 12:30:00,12.81,12.85,12.76,12.77,420500.0,11.1156,11.1504,11.0723,11.0809,420500.0
2008-02-15 13:00:00,12.77,12.83,12.77,12.79,269700.0,11.0809,11.133,11.0809,11.0983,269700.0
2008-02-15 13:30:00,12.8,12.82,12.78,12.79,288700.0,11.107,11.1243,11.0896,11.0983,288700.0
2008-02-15 14:00:00,12.79,12.8,12.68,12.74,556800.0,11.0983,11.107,11.0028,11.0549,556800.0
2008-02-15 14:30:00,12.74,12.76,12.7,12.7,852000.0,11.0549,11.0723,11.0202,11.0202,852000.0
2008-02-15 15:00:00,12.71,12.77,12.69,12.69,714600.0,11.0289,11.0809,11.0115,11.0115,714600.0
2008-02-15 15:30:00,12.69,12.72,12.65,12.66,1386100.0,11.0115,11.0375,10.9768,10.9855,1386100.0
2008-02-19 09:30:00,12.77,12.83,12.57,12.69,536000.0,11.0809,11.133,10.9074,11.0115,536000.0
2008-02-19 10:00:00,12.69,12.78,12.64,12.68,891000.0,11.0115,11.0896,10.9681,11.0028,891000.0
2008-02-19 10:30:00,12.68,12.71,12.64,12.71,1093700.0,11.0028,11.0289,10.9681,11.0289,1093700.0
2008-02-19 11:00:00,12.71,12.72,12.67,12.7,625300.0,11.0289,11.0375,10.9942,11.0202,625300.0
2008-02-19 11:30:00,12.7,12.71,12.63,12.65,1055200.0,11.0202,11.0289,10.9595,10.9768,1055200.0
2008-02-19 12:00:00,12.65,12.7,12.63,12.69,578800.0,10.9768,11.0202,10.9595,11.0115,578800.0
2008-02-19 12:30:00,12.68,12.7,12.64,12.65,1196400.0,11.0028,11.0202,10.9681,10.9768,1196400.0
2008-02-19 13:00:00,12.65,12.69,12.64,12.68,768200.0,10.9768,11.0115,10.9681,11.0028,768200.0
2008-02-19 13:30:00,12.67,12.69,12.64,12.68,315100.0,10.9942,11.0115,10.9681,11.0028,315100.0
2008-02-19 14:00:00,12.68,12.69,12.61,12.61,685600.0,11.0028,11.0115,10.9421,10.9421,685600.0
2008-02-19 14:30:00,12.61,12.62,12.49,12.52,1167400.0,10.9421,10.9508,10.838,10.864,1167400.0
2008-02-19 15:00:00,12.52,12.59,12.44,12.5,1014200.0,10.864,10.9247,10.7946,10.8466,1014200.0
2008-02-19 15:30:00,12.5,12.61,12.48,12.49,1070500.0,10.8466,10.9421,10.8293,10.838,1070500.0
2008-02-20 09:30:00,12.41,12.61,12.33,12.49,540100.0,10.7686,10.9421,10.6991,10.838,540100.0
2008-02-20 10:00:00,12.49,12.62,12.43,12.56,561200.0,10.838,10.9508,10.7859,10.8987,561200.0
2008-02-20 10:30:00,12.56,12.68,12.54,12.57,461500.0,10.8987,11.0028,10.8814,10.9074,461500.0
2008-02-20 11:00:00,12.57,12.65,12.54,12.64,224400.0,10.9074,10.9768,10.8814,10.9681,224400.0
2008-02-20 11:30:00,12.64,12.66,12.57,12.65,330100.0,10.9681,10.9855,10.9074,10.9768,330100.0
2008-02-20 12:00:00,12.65,12.75,12.65,12.68,334200.0,10.9768,11.0636,10.9768,11.0028,334200.0
2008-02-20 12:30:00,12.69,12.73,12.68,12.7,175800.0,11.0115,11.0462,11.0028,11.0202,175800.0
2008-02-20 13:00:00,12.71,12.83,12.68,12.68,466800.0,11.0289,11.133,11.0028,11.0028,466800.0
2008-02-20 13:30:00,12.68,12.79,12.66,12.76,321300.0,11.0028,11.0983,10.9855,11.0723,321300.0
2008-02-20 14:00:00,12.76,12.8,12.63,12.72,554300.0,11.0723,11.107,10.9595,11.0375,554300.0
2008-02-20 14:30:00,12.72,12.82,12.68,12.81,309500.0,11.0375,11.1243,11.0028,11.1156,309500.0
2008-02-20 15:00:00,12.81,12.87,12.79,12.82,493800.0,11.1156,11.1677,11.0983,11.1243,493800.0
2008-02-20 15:30:00,12.81,12.82,12.75,12.81,514600.0,11.1156,11.1243,11.0636,11.1156,514600.0
2008-02-21 09:30:00,12.85,13.03,12.77,12.93,585700.0,11.1504,11.3065,11.0809,11.2198,585700.0
2008-02-21 10:00:00,12.93,12.98,12.85,12.94,492100.0,11.2198,11.2632,11.1504,11.2285,492100.0
2008-02-21 10:30:00,12.95,12.99,12.83,12.87,395900.0,11.2371,11.2718,11.133,11.1677,395900.0
2008-02-21 11:00:00,12.86,12.89,12.77,12.78,341100.0,11.159,11.1851,11.0809,11.0896,341100.0
2008-02-21 11:30:00,12.78,12.79,12.71,12.72,199700.0,11.0896,11.0983,11.0289,11.0375,199700.0
2008-02-21 12:00:00,12.72,12.74,12.68,12.69,254700.0,11.0375,11.0549,11.0028,11.0115,254700.0
2008-02-21 12:30:00,12.69,12.76,12.68,12.76,287400.0,11.0115,11.0723,11.0028,11.0723,287400.0
2008-02-21 13:00:00,12.75,12.76,12.64,12.67,265800.0,11.0636,11.0723,10.9681,10.9942,265800.0
2008-02-21 13:30:00,12.67,12.68,12.58,12.64,362200.0,10.9942,11.0028,10.9161,10.9681,362200.0
2008-02-21 14:00:00,12.64,12.67,12.58,12.65,222200.0,10.9681,10.9942,10.9161,10.9768,222200.0
2008-02-21 14:30:00,12.66,12.71,12.6,12.63,157200.0,10.9855,11.0289,10.9334,10.9595,157200.0
2008-02-21 15:00:00,12.62,12.65,12.55,12.58,320800.0,10.9508,10.9768,10.89,10.9161,320800.0
2008-02-21 15:30:00,12.57,12.67,12.55,12.66,814000.0,10.9074,10.9942,10.89,10.9855,814000.0
2008-02-22 09:30:00,12.7,12.77,12.64,12.67,295600.0,11.0202,11.0809,10.9681,10.9942,295600.0
2008-02-22 10:00:00,12.66,12.69,12.61,12.64,309300.0,10.9855,11.0115,10.9421,10.9681,309300.0
2008-02-22 10:30:00,12.64,12.65,12.59,12.61,247600.0,10.9681,10.9768,10.9247,10.9421,247600.0
2008-02-22 11:00:00,12.6,12.7,12.6,12.68,286500.0,10.9334,11.0202,10.9334,11.0028,286500.0
2008-02-22 11:30:00,12.67,12.69,12.6,12.61,204400.0,10.9942,11.0115,10.9334,10.9421,204400.0
2008-02-22 12:00:00,12.61,12.64,12.56,12.56,350500.0,10.9421,10.9681,10.8987,10.8987,350500.0
2008-02-22 12:30:00,12.57,12.65,12.56,12.64,223200.0,10.9074,10.9768,10.8987,10.9681,223200.0
2008-02-22 13:00:00,12.64,12.72,12.62,12.63,575200.0,10.9681,11.0375,10.9508,10.9595,575200.0
2008-02-22 13:30:00,12.62,12.64,12.57,12.6,183500.0,10.9508,10.9681,10.9074,10.9334,183500.0
2008-02-22 14:00:00,12.6,12.6,12.55,12.56,138900.0,10.9334,10.9334,10.89,10.8987,138900.0
2008-02-22 14:30:00,12.55,12.63,12.53,12.62,316900.0,10.89,10.9595,10.8727,10.9508,316900.0
2008-02-22 15:00:00,12.62,12.7,12.59,12.7,386900.0,10.9508,11.0202,10.9247,11.0202,386900.0
2008-02-22 15:30:00,12.7,12.89,12.68,12.89,863800.0,11.0202,11.1851,11.0028,11.1851,863800.0
2008-02-25 09:30:00,12.9,12.9,12.64,12.66,425500.0,11.1937,11.1937,10.9681,10.9855,425500.0
2008-02-25 10:00:00,12.66,12.78,12.65,12.77,373900.0,10.9855,11.0896,10.9768,11.0809,373900.0
2008-02-25 10:30:00,12.78,12.78,12.7,12.78,345300.0,11.0896,11.0896,11.0202,11.0896,345300.0
2008-02-25 11:00:00,12.78,12.78,12.73,12.77,248100.0,11.0896,11.0896,11.0462,11.0809,248100.0
2008-02-25 11:30:00,12.78,12.78,12.72,12.74,222300.0,11.0896,11.0896,11.0375,11.0549,222300.0
2008-02-25 12:00:00,12.73,12.77,12.71,12.72,158700.0,11.0462,11.0809,11.0289,11.0375,158700.0
2008-02-25 12:30:00,12.72,12.74,12.71,12.74,126600.0,11.0375,11.0549,11.0289,11.0549,126600.0
2008-02-25 13:00:00,12.74,12.78,12.7,12.71,324900.0,11.0549,11.0896,11.0202,11.0289,324900.0
2008-02-25 13:30:00,12.71,12.82,12.69,12.8,311200.0,11.0289,11.1243,11.0115,11.107,311200.0
2008-02-25 14:00:00,12.8,12.94,12.75,12.93,475800.0,11.107,11.2285,11.0636,11.2198,475800.0
2008-02-25 14:30:00,12.94,12.97,12.81,12.89,399500.0,11.2285,11.2545,11.1156,11.1851,399500.0
2008-02-25 15:00:00,12.89,12.93,12.82,12.92,304800.0,11.1851,11.2198,11.1243,11.2111,304800.0
2008-02-25 15:30:00,12.91,12.99,12.87,12.96,555100.0,11.2024,11.2718,11.1677,11.2458,555100.0
2008-02-26 09:30:00,12.97,13.09,12.8,13.03,433500.0,11.2584,11.3626,11.1108,11.3105,433500.0
2008-02-26 10:00:00,13.03,13.03,12.9,12.92,594000.0,11.3105,11.3105,11.1976,11.215,594000.0
2008-02-26 10:30:00,12.91,12.95,12.86,12.88,356900.0,11.2063,11.241,11.1629,11.1803,356900.0
2008-02-26 11:00:00,12.87,12.92,12.85,12.89,305800.0,11.1716,11.215,11.1542,11.189,305800.0
2008-02-26 11:30:00,12.88,12.96,12.87,12.96,228600.0,11.1803,11.2497,11.1716,11.2497,228600.0
2008-02-26 12:00:00,12.96,12.99,12.95,12.97,212300.0,11.2497,11.2758,11.241,11.2584,212300.0
2008-02-26 12:30:00,12.97,12.99,12.88,12.99,229600.0,11.2584,11.2758,11.1803,11.2758,229600.0
2008-02-26 13:00:00,12.98,12.98,12.9,12.91,178100.0,11.2671,11.2671,11.1976,11.2063,178100.0
2008-02-26 13:30:00,12.91,12.96,12.89,12.92,141000.0,11.2063,11.2497,11.189,11.215,141000.0
2008-02-26 14:00:00,12.92,12.96,12.9,12.93,162100.0,11.215,11.2497,11.1976,11.2237,162100.0
2008-02-26 14:30:00,12.94,12.95,12.88,12.88,208200.0,11.2324,11.241,11.1803,11.1803,208200.0
2008-02-26 15:00:00,12.88,12.89,12.83,12.88,232400.0,11.1803,11.189,11.1369,11.1803,232400.0
2008-02-26 15:30:00,12.88,12.97,12.84,12.93,608300.0,11.1803,11.2584,11.1455,11.2237,608300.0
2008-02-27 09:30:00,12.85,12.86,12.76,12.8,396600.0,11.1542,11.1629,11.0761,11.1108,396600.0
2008-02-27 10:00:00,12.8,12.81,12.72,12.72,399400.0,11.1108,11.1195,11.0414,11.0414,399400.0
2008-02-27 10:30:00,12.72,12.84,12.69,12.81,311500.0,11.0414,11.1455,11.0153,11.1195,311500.0
2008-02-27 11:00:00,12.82,12.82,12.77,12.77,318400.0,11.1282,11.1282,11.0848,11.0848,318400.0
2008-02-27 11:30:00,12.78,12.78,12.7,12.76,485100.0,11.0935,11.0935,11.024,11.0761,485100.0
2008-02-27 12:00:00,12.77,12.77,12.71,12.71,186500.0,11.0848,11.0848,11.0327,11.0327,186500.0
2008-02-27 12:30:00,12.71,12.75,12.7,12.75,218200.0,11.0327,11.0674,11.024,11.0674,218200.0
2008-02-27 13:00:00,12.74,12.8,12.74,12.74,181800.0,11.0587,11.1108,11.0587,11.0587,181800.0
2008-02-27 13:30:00,12.74,12.75,12.68,12.72,174900.0,11.0587,11.0674,11.0067,11.0414,174900.0
2008-02-27 14:00:00,12.72,12.72,12.65,12.69,300200.0,11.0414,11.0414,10.9806,11.0153,300200.0
2008-02-27 14:30:00,12.7,12.75,12.68,12.75,266000.0,11.024,11.0674,11.0067,11.0674,266000.0
2008-02-27 15:00:00,12.75,12.8,12.73,12.8,216100.0,11.0674,11.1108,11.0501,11.1108,216100.0
2008-02-27 15:30:00,12.8,12.8,12.71,12.73,446800.0,11.1108,11.1108,11.0327,11.0501,446800.0
2008-02-28 09:30:00,12.79,12.85,12.67,12.69,599900.0,11.1021,11.1542,10.998,11.0153,599900.0
2008-02-28 10:00:00,12.69,12.73,12.65,12.73,307200.0,11.0153,11.0501,10.9806,11.0501,307200.0
2008-02-28 10:30:00,12.73,12.74,12.63,12.63,274700.0,11.0501,11.0587,10.9633,10.9633,274700.0
2008-02-28 11:00:00,12.62,12.65,12.52,12.53,314800.0,10.9546,10.9806,10.8678,10.8765,314800.0
2008-02-28 11:30:00,12.53,12.56,12.52,12.56,258200.0,10.8765,10.9025,10.8678,10.9025,258200.0
2008-02-28 12:00:00,12.56,12.62,12.53,12.57,544600.0,10.9025,10.9546,10.8765,10.9112,544600.0
2008-02-28 12:30:00,12.58,12.65,12.56,12.64,405400.0,10.9199,10.9806,10.9025,10.9719,405400.0
2008-02-28 13:00:00,12.63,12.64,12.54,12.55,448300.0,10.9633,10.9719,10.8851,10.8938,448300.0
2008-02-28 13:30:00,12.54,12.58,12.53,12.57,203700.0,10.8851,10.9199,10.8765,10.9112,203700.0
2008-02-28 14:00:00,12.57,12.65,12.54,12.64,230200.0,10.9112,10.9806,10.8851,10.9719,230200.0
2008-02-28 14:30:00,12.64,12.68,12.59,12.66,356100.0,10.9719,11.0067,10.9285,10.9893,356100.0
2008-02-28 15:00:00,12.65,12.66,12.54,12.54,309200.0,10.9806,10.9893,10.8851,10.8851,309200.0
2008-02-28 15:30:00,12.54,12.56,12.52,12.55,576000.0,10.8851,10.9025,10.8678,10.8938,576000.0
2008-02-29 09:30:00,12.49,12.49,12.36,12.39,314400.0,10.8417,10.8417,10.7289,10.7549,314400.0
2008-02-29 10:00:00,12.4,12.48,12.38,12.46,246900.0,10.7636,10.8331,10.7463,10.8157,246900.0
2008-02-29 10:30:00,12.46,12.49,12.41,12.47,225000.0,10.8157,10.8417,10.7723,10.8244,225000.0
2008-02-29 11:00:00,12.47,12.51,12.45,12.51,298200.0,10.8244,10.8591,10.807,10.8591,298200.0
2008-02-29 11:30:00,12.5,12.53,12.49,12.52,263200.0,10.8504,10.8765,10.8417,10.8678,263200.0
2008-02-29 12:00:00,12.52,12.62,12.5,12.59,235100.0,10.8678,10.9546,10.8504,10.9285,235100.0
2008-02-29 12:30:00,12.59,12.59,12.54,12.55,206600.0,10.9285,10.9285,10.8851,10.8938,206600.0
2008-02-29 13:00:00,12.55,12.57,12.5,12.5,175700.0,10.8938,10.9112,10.8504,10.8504,175700.0
2008-02-29 13:30:00,12.51,12.51,12.44,12.44,230800.0,10.8591,10.8591,10.7983,10.7983,230800.0
2008-02-29 14:00:00,12.44,12.5,12.42,12.48,411700.0,10.7983,10.8504,10.781,10.8331,411700.0
2008-02-29 14:30:00,12.49,12.51,12.45,12.46,356600.0,10.8417,10.8591,10.807,10.8157,356600.0
2008-02-29 15:00:00,12.46,12.46,12.36,12.37,924400.0,10.8157,10.8157,10.7289,10.7376,924400.0
2008-02-29 15:30:00,12.38,12.38,12.21,12.25,979500.0,10.7463,10.7463,10.5987,10.6334,979500.0
2008-03-03 09:30:00,12.22,12.25,12.06,12.07,329600.0,10.6074,10.6334,10.4685,10.4772,329600.0
2008-03-03 10:00:00,12.07,12.3,12.07,12.27,622000.0,10.4772,10.6768,10.4772,10.6508,622000.0
2008-03-03 10:30:00,12.27,12.27,12.11,12.16,379500.0,10.6508,10.6508,10.5119,10.5553,379500.0
2008-03-03 11:00:00,12.15,12.16,12.11,12.13,240400.0,10.5466,10.5553,10.5119,10.5292,240400.0
2008-03-03 11:30:00,12.14,12.17,12.13,12.15,335500.0,10.5379,10.564,10.5292,10.5466,335500.0
2008-03-03 12:00:00,12.15,12.2,12.14,12.19,433000.0,10.5466,10.59,10.5379,10.5813,433000.0
2008-03-03 12:30:00,12.18,12.19,12.15,12.16,351300.0,10.5726,10.5813,10.5466,10.5553,351300.0
2008-03-03 13:00:00,12.15,12.16,12.1,12.15,260400.0,10.5466,10.5553,10.5032,10.5466,260400.0
2008-03-03 13:30:00,12.15,12.24,12.12,12.14,340500.0,10.5466,10.6247,10.5206,10.5379,340500.0
2008-03-03 14:00:00,12.13,12.17,12.13,12.15,401200.0,10.5292,10.564,10.5292,10.5466,401200.0
2008-03-03 14:30:00,12.16,12.18,12.1,12.14,293800.0,10.5553,10.5726,10.5032,10.5379,293800.0
2008-03-03 15:00:00,12.14,12.22,12.13,12.2,317400.0,10.5379,10.6074,10.5292,10.59,317400.0
2008-03-03 15:30:00,12.2,12.26,12.18,12.25,507700.0,10.59,10.6421,10.5726,10.6334,507700.0
2008-03-04 09:30:00,12.09,12.2,12.09,12.17,356700.0,10.4945,10.59,10.4945,10.564,356700.0
2008-03-04 10:00:00,12.18,12.3,12.13,12.26,387700.0,10.5726,10.6768,10.5292,10.6421,387700.0
2008-03-04 10:30:00,12.26,12.29,12.2,12.22,330000.0,10.6421,10.6681,10.59,10.6074,330000.0
2008-03-04 11:00:00,12.21,12.45,12.21,12.43,690200.0,10.5987,10.807,10.5987,10.7897,690200.0
2008-03-04 11:30:00,12.43,12.45,12.38,12.41,500700.0,10.7897,10.807,10.7463,10.7723,500700.0
2008-03-04 12:00:00,12.41,12.57,12.41,12.57,463800.0,10.7723,10.9112,10.7723,10.9112,463800.0
2008-03-04 12:30:00,12.57,12.62,12.51,12.52,568300.0,10.9112,10.9546,10.8591,10.8678,568300.0
2008-03-04 13:00:00,12.53,12.56,12.48,12.53,368700.0,10.8765,10.9025,10.8331,10.8765,368700.0
2008-03-04 13:30:00,12.53,12.54,12.39,12.41,401700.0,10.8765,10.8851,10.7549,10.7723,401700.0
2008-03-04 14:00:00,12.4,12.45,12.37,12.44,472300.0,10.7636,10.807,10.7376,10.7983,472300.0
2008-03-04 14:30:00,12.43,12.57,12.41,12.5,534300.0,10.7897,10.9112,10.7723,10.8504,534300.0
2008-03-04 15:00:00,12.51,12.67,12.51,12.59,688800.0,10.8591,10.998,10.8591,10.9285,688800.0
2008-03-04 15:30:00,12.59,12.71,12.55,12.65,1163400.0,10.9285,11.0327,10.8938,10.9806,1163400.0
2008-03-05 09:30:00,12.29,12.6,12.29,12.55,418500.0,10.6681,10.9372,10.6681,10.8938,418500.0
2008-03-05 10:00:00,12.55,12.68,12.55,12.62,436200.0,10.8938,11.0067,10.8938,10.9546,436200.0
2008-03-05 10:30:00,12.62,12.63,12.5,12.61,528700.0,10.9546,10.9633,10.8504,10.9459,528700.0
2008-03-05 11:00:00,12.61,12.61,12.54,12.59,608900.0,10.9459,10.9459,10.8851,10.9285,608900.0
2008-03-05 11:30:00,12.6,12.63,12.56,12.62,333400.0,10.9372,10.9633,10.9025,10.9546,333400.0
2008-03-05 12:00:00,12.62,12.69,12.57,12.59,546300.0,10.9546,11.0153,10.9112,10.9285,546300.0
2008-03-05 12:30:00,12.6,12.62,12.53,12.57,369500.0,10.9372,10.9546,10.8765,10.9112,369500.0
2008-03-05 13:00:00,12.57,12.57,12.45,12.52,516600.0,10.9112,10.9112,10.807,10.8678,516600.0
2008-03-05 13:30:00,12.52,12.59,12.44,12.49,687000.0,10.8678,10.9285,10.7983,10.8417,687000.0
2008-03-05 14:00:00,12.49,12.61,12.45,12.6,495200.0,10.8417,10.9459,10.807,10.9372,495200.0
2008-03-05 14:30:00,12.6,12.84,12.58,12.83,809600.0,10.9372,11.1455,10.9199,11.1369,809600.0
2008-03-05 15:00:00,12.83,13.0,12.81,12.96,1574600.0,11.1369,11.2844,11.1195,11.2497,1574600.0
2008-03-05 15:30:00,12.96,13.01,12.94,13.0,1441700.0,11.2497,11.2931,11.2324,11.2844,1441700.0
2008-03-06 09:30:00,12.9,12.9,12.67,12.73,615100.0,11.1976,11.1976,10.998,11.0501,615100.0
2008-03-06 10:00:00,12.72,12.72,12.57,12.61,475800.0,11.0414,11.0414,10.9112,10.9459,475800.0
2008-03-06 10:30:00,12.6,12.63,12.56,12.58,532000.0,10.9372,10.9633,10.9025,10.9199,532000.0
2008-03-06 11:00:00,12.58,12.59,12.5,12.54,363900.0,10.9199,10.9285,10.8504,10.8851,363900.0
2008-03-06 11:30:00,12.54,12.58,12.46,12.55,338800.0,10.8851,10.9199,10.8157,10.8938,338800.0
2008-03-06 12:00:00,12.55,12.6,12.49,12.59,600300.0,10.8938,10.9372,10.8417,10.9285,600300.0
2008-03-06 12:30:00,12.6,12.6,12.56,12.57,323500.0,10.9372,10.9372,10.9025,10.9112,323500.0
2008-03-06 13:00:00,12.58,12.59,12.52,12.56,497600.0,10.9199,10.9285,10.8678,10.9025,497600.0
2008-03-06 13:30:00,12.56,12.59,12.54,12.59,193000.0,10.9025,10.9285,10.8851,10.9285,193000.0
2008-03-06 14:00:00,12.59,12.62,12.55,12.56,343800.0,10.9285,10.9546,10.8938,10.9025,343800.0
2008-03-06 14:30:00,12.56,12.61,12.53,12.57,363200.0,10.9025,10.9459,10.8765,10.9112,363200.0
2008-03-06 15:00:00,12.57,12.65,12.49,12.62,668600.0,10.9112,10.9806,10.8417,10.9546,668600.0
2008-03-06 15:30:00,12.62,12.62,12.5,12.5,1109400.0,10.9546,10.9546,10.8504,10.8504,1109400.0
2008-03-07 09:30:00,12.38,12.75,12.32,12.69,708400.0,10.7463,11.0674,10.6942,11.0153,708400.0
2008-03-07 10:00:00,12.68,12.68,12.5,12.52,451200.0,11.0067,11.0067,10.8504,10.8678,451200.0
2008-03-07 10:30:00,12.52,12.65,12.5,12.54,385500.0,10.8678,10.9806,10.8504,10.8851,385500.0
2008-03-07 11:00:00,12.53,12.55,12.48,12.48,260000.0,10.8765,10.8938,10.8331,10.8331,260000.0
2008-03-07 11:30:00,12.48,12.5,12.39,12.43,409300.0,10.8331,10.8504,10.7549,10.7897,409300.0
2008-03-07 12:00:00,12.43,12.44,12.34,12.36,323200.0,10.7897,10.7983,10.7115,10.7289,323200.0
2008-03-07 12:30:00,12.36,12.38,12.3,12.38,365300.0,10.7289,10.7463,10.6768,10.7463,365300.0
2008-03-07 13:00:00,12.37,12.38,12.28,12.31,249500.0,10.7376,10.7463,10.6595,10.6855,249500.0
2008-03-07 13:30:00,12.31,12.31,12.19,12.21,457100.0,10.6855,10.6855,10.5813,10.5987,457100.0
2008-03-07 14:00:00,12.22,12.23,12.12,12.16,510700.0,10.6074,10.616,10.5206,10.5553,510700.0
2008-03-07 14:30:00,12.16,12.25,12.13,12.25,337900.0,10.5553,10.6334,10.5292,10.6334,337900.0
2008-03-07 15:00:00,12.25,12.32,12.19,12.23,728100.0,10.6334,10.6942,10.5813,10.616,728100.0
2008-03-07 15:30:00,12.24,12.27,12.15,12.18,779400.0,10.6247,10.6508,10.5466,10.5726,779400.0
2008-03-10 09:30:00,12.2,12.42,12.19,12.39,409900.0,10.59,10.781,10.5813,10.7549,409900.0
2008-03-10 10:00:00,12.39,12.39,12.26,12.31,526300.0,10.7549,10.7549,10.6421,10.6855,526300.0
2008-03-10 10:30:00,12.3,12.38,12.15,12.16,731800.0,10.6768,10.7463,10.5466,10.5553,731800.0
2008-03-10 11:00:00,12.16,12.2,12.07,12.08,589000.0,10.5553,10.59,10.4772,10.4858,589000.0
2008-03-10 11:30:00,12.09,12.13,12.06,12.13,457900.0,10.4945,10.5292,10.4685,10.5292,457900.0
2008-03-10 12:00:00,12.12,12.15,12.07,12.09,423800.0,10.5206,10.5466,10.4772,10.4945,423800.0
2008-03-10 12:30:00,12.09,12.15,12.07,12.12,375700.0,10.4945,10.5466,10.4772,10.5206,375700.0
2008-03-10 13:00:00,12.13,12.15,12.06,12.06,436100.0,10.5292,10.5466,10.4685,10.4685,436100.0
2008-03-10 13:30:00,12.06,12.1,12.06,12.06,312800.0,10.4685,10.5032,10.4685,10.4685,312800.0
2008-03-10 14:00:00,12.06,12.1,12.02,12.08,449900.0,10.4685,10.5032,10.4338,10.4858,449900.0
2008-03-10 14:30:00,12.07,12.17,12.05,12.13,409700.0,10.4772,10.564,10.4598,10.5292,409700.0
2008-03-10 15:00:00,12.13,12.13,12.04,12.1,719800.0,10.5292,10.5292,10.4511,10.5032,719800.0
2008-03-10 15:30:00,12.1,12.1,12.05,12.09,573400.0,10.5032,10.5032,10.4598,10.4945,573400.0
2008-03-11 09:30:00,12.32,12.4,12.24,12.24,425400.0,10.6942,10.7636,10.6247,10.6247,425400.0
2008-03-11 10:00:00,12.24,12.37,12.18,12.31,520800.0,10.6247,10.7376,10.5726,10.6855,520800.0
2008-03-11 10:30:00,12.32,12.34,12.15,12.25,585200.0,10.6942,10.7115,10.5466,10.6334,585200.0
2008-03-11 11:00:00,12.25,12.26,12.15,12.22,287000.0,10.6334,10.6421,10.5466,10.6074,287000.0
2008-03-11 11:30:00,12.22,12.22,12.06,12.08,242900.0,10.6074,10.6074,10.4685,10.4858,242900.0
2008-03-11 12:00:00,12.08,12.16,12.08,12.11,246300.0,10.4858,10.5553,10.4858,10.5119,246300.0
2008-03-11 12:30:00,12.1,12.14,12.04,12.12,351000.0,10.5032,10.5379,10.4511,10.5206,351000.0
2008-03-11 13:00:00,12.12,12.21,12.07,12.21,322100.0,10.5206,10.5987,10.4772,10.5987,322100.0
2008-03-11 13:30:00,12.21,12.29,12.15,12.28,365700.0,10.5987,10.6681,10.5466,10.6595,365700.0
2008-03-11 14:00:00,12.28,12.35,12.27,12.3,287000.0,10.6595,10.7202,10.6508,10.6768,287000.0
2008-03-11 14:30:00,12.29,12.39,12.27,12.3,349100.0,10.6681,10.7549,10.6508,10.6768,349100.0
2008-03-11 15:00:00,12.3,12.38,12.13,12.38,628800.0,10.6768,10.7463,10.5292,10.7463,628800.0
2008-03-11 15:30:00,12.37,12.4,12.33,12.39,839300.0,10.7376,10.7636,10.7029,10.7549,839300.0
2008-03-12 09:30:00,12.4,12.4,12.02,12.07,833300.0,10.7636,10.7636,10.4338,10.4772,833300.0
2008-03-12 10:00:00,12.08,12.09,12.01,12.06,584700.0,10.4858,10.4945,10.4251,10.4685,584700.0
2008-03-12 10:30:00,12.06,12.2,12.06,12.16,896100.0,10.4685,10.59,10.4685,10.5553,896100.0
2008-03-12 11:00:00,12.16,12.19,12.12,12.17,630800.0,10.5553,10.5813,10.5206,10.564,630800.0
2008-03-12 11:30:00,12.16,12.17,12.06,12.15,499600.0,10.5553,10.564,10.4685,10.5466,499600.0
2008-03-12 12:00:00,12.15,12.16,12.02,12.03,1336200.0,10.5466,10.5553,10.4338,10.4424,1336200.0
2008-03-12 12:30:00,12.03,12.07,11.81,11.9,1601600.0,10.4424,10.4772,10.2515,10.3296,1601600.0
2008-03-12 13:00:00,11.9,11.95,11.86,11.9,847700.0,10.3296,10.373,10.2949,10.3296,847700.0
2008-03-12 13:30:00,11.9,11.9,11.83,11.85,412800.0,10.3296,10.3296,10.2688,10.2862,412800.0
2008-03-12 14:00:00,11.85,11.87,11.74,11.77,1113700.0,10.2862,10.3036,10.1907,10.2168,1113700.0
2008-03-12 14:30:00,11.77,11.78,11.47,11.48,1656400.0,10.2168,10.2254,9.9563,9.965,1656400.0
2008-03-12 15:00:00,11.49,11.7,11.43,11.54,1803700.0,9.9737,10.156,9.9216,10.0171,1803700.0
2008-03-12 15:30:00,11.54,11.58,11.46,11.49,2376900.0,10.0171,10.0518,9.9477,9.9737,2376900.0
2008-03-13 09:30:00,11.21,11.51,11.12,11.31,805400.0,9.7307,9.9911,9.6525,9.8175,805400.0
2008-03-13 10:00:00,11.31,11.42,11.29,11.38,704100.0,9.8175,9.9129,9.8001,9.8782,704100.0
2008-03-13 10:30:00,11.38,11.44,11.33,11.38,675900.0,9.8782,9.9303,9.8348,9.8782,675900.0
2008-03-13 11:00:00,11.37,11.52,11.34,11.48,1238700.0,9.8695,9.9997,9.8435,9.965,1238700.0
2008-03-13 11:30:00,11.48,11.51,11.43,11.5,733500.0,9.965,9.9911,9.9216,9.9824,733500.0
2008-03-13 12:00:00,11.5,11.63,11.49,11.54,678700.0,9.9824,10.0952,9.9737,10.0171,678700.0
2008-03-13 12:30:00,11.54,11.58,11.49,11.54,459000.0,10.0171,10.0518,9.9737,10.0171,459000.0
2008-03-13 13:00:00,11.54,11.82,11.49,11.8,1065200.0,10.0171,10.2602,9.9737,10.2428,1065200.0
2008-03-13 13:30:00,11.8,11.8,11.6,11.73,707600.0,10.2428,10.2428,10.0692,10.182,707600.0
2008-03-13 14:00:00,11.73,11.81,11.67,11.75,583700.0,10.182,10.2515,10.13,10.1994,583700.0
2008-03-13 14:30:00,11.75,11.75,11.6,11.69,432700.0,10.1994,10.1994,10.0692,10.1473,432700.0
2008-03-13 15:00:00,11.68,11.75,11.63,11.7,782600.0,10.1386,10.1994,10.0952,10.156,782600.0
2008-03-13 15:30:00,11.7,11.74,11.67,11.69,895100.0,10.156,10.1907,10.13,10.1473,895100.0
2008-03-14 09:30:00,11.81,11.94,11.45,11.46,1047700.0,10.2515,10.3643,9.939,9.9477,1047700.0
2008-03-14 10:00:00,11.45,11.7,11.32,11.59,615800.0,9.939,10.156,9.8261,10.0605,615800.0
2008-03-14 10:30:00,11.58,11.66,11.41,11.56,537300.0,10.0518,10.1213,9.9043,10.0345,537300.0
2008-03-14 11:00:00,11.54,11.58,11.41,11.48,367200.0,10.0171,10.0518,9.9043,9.965,367200.0
2008-03-14 11:30:00,11.48,11.61,11.46,11.53,340200.0,9.965,10.0779,9.9477,10.0084,340200.0
2008-03-14 12:00:00,11.54,11.58,11.52,11.52,255700.0,10.0171,10.0518,9.9997,9.9997,255700.0
2008-03-14 12:30:00,11.51,11.54,11.41,11.48,512700.0,9.9911,10.0171,9.9043,9.965,512700.0
2008-03-14 13:00:00,11.48,11.49,11.41,11.45,294800.0,9.965,9.9737,9.9043,9.939,294800.0
2008-03-14 13:30:00,11.44,11.54,11.42,11.46,301500.0,9.9303,10.0171,9.9129,9.9477,301500.0
2008-03-14 14:00:00,11.46,11.51,11.4,11.42,499100.0,9.9477,9.9911,9.8956,9.9129,499100.0
2008-03-14 14:30:00,11.41,11.48,11.34,11.36,707500.0,9.9043,9.965,9.8435,9.8609,707500.0
2008-03-14 15:00:00,11.37,11.64,11.35,11.6,621500.0,9.8695,10.1039,9.8522,10.0692,621500.0
2008-03-14 15:30:00,11.6,11.74,11.47,11.65,2253200.0,10.0692,10.1907,9.9563,10.1126,2253200.0
2008-03-17 09:30:00,11.39,11.52,11.29,11.42,676100.0,9.8869,9.9997,9.8001,9.9129,676100.0
2008-03-17 10:00:00,11.42,11.57,11.39,11.49,703100.0,9.9129,10.0431,9.8869,9.9737,703100.0
2008-03-17 10:30:00,11.49,11.58,11.45,11.51,554400.0,9.9737,10.0518,9.939,9.9911,554400.0
2008-03-17 11:00:00,11.51,11.56,11.47,11.48,548600.0,9.9911,10.0345,9.9563,9.965,548600.0
2008-03-17 11:30:00,11.49,11.53,11.43,11.44,598300.0,9.9737,10.0084,9.9216,9.9303,598300.0
2008-03-17 12:00:00,11.44,11.45,11.37,11.41,594500.0,9.9303,9.939,9.8695,9.9043,594500.0
2008-03-17 12:30:00,11.42,11.5,11.41,11.47,485000.0,9.9129,9.9824,9.9043,9.9563,485000.0
2008-03-17 13:00:00,11.47,11.48,11.36,11.41,404200.0,9.9563,9.965,9.8609,9.9043,404200.0
2008-03-17 13:30:00,11.41,11.46,11.38,11.45,501600.0,9.9043,9.9477,9.8782,9.939,501600.0
2008-03-17 14:00:00,11.45,11.51,11.44,11.47,603600.0,9.939,9.9911,9.9303,9.9563,603600.0
2008-03-17 14:30:00,11.48,11.55,11.42,11.5,740700.0,9.965,10.0258,9.9129,9.9824,740700.0
2008-03-17 15:00:00,11.49,11.64,11.47,11.59,943600.0,9.9737,10.1039,9.9563,10.0605,943600.0
2008-03-17 15:30:00,11.59,11.73,11.56,11.58,1517500.0,10.0605,10.182,10.0345,10.0518,1517500.0
2008-03-18 09:30:00,11.77,11.77,11.51,11.57,444400.0,10.2168,10.2168,9.9911,10.0431,444400.0
2008-03-18 10:00:00,11.58,11.62,11.51,11.52,367200.0,10.0518,10.0865,9.9911,9.9997,367200.0
2008-03-18 10:30:00,11.52,11.55,11.5,11.55,319500.0,9.9997,10.0258,9.9824,10.0258,319500.0
2008-03-18 11:00:00,11.54,11.87,11.54,11.83,1034000.0,10.0171,10.3036,10.0171,10.2688,1034000.0
2008-03-18 11:30:00,11.82,11.85,11.7,11.7,415100.0,10.2602,10.2862,10.156,10.156,415100.0
2008-03-18 12:00:00,11.69,11.77,11.69,11.75,338000.0,10.1473,10.2168,10.1473,10.1994,338000.0
2008-03-18 12:30:00,11.74,11.89,11.74,11.87,365300.0,10.1907,10.3209,10.1907,10.3036,365300.0
2008-03-18 13:00:00,11.86,11.89,11.83,11.89,248000.0,10.2949,10.3209,10.2688,10.3209,248000.0
2008-03-18 13:30:00,11.89,11.89,11.86,11.88,172700.0,10.3209,10.3209,10.2949,10.3122,172700.0
2008-03-18 14:00:00,11.88,11.9,11.6,11.68,868000.0,10.3122,10.3296,10.0692,10.1386,868000.0
2008-03-18 14:30:00,11.69,11.93,11.57,11.91,888100.0,10.1473,10.3556,10.0431,10.3383,888100.0
2008-03-18 15:00:00,11.91,12.05,11.87,12.01,826300.0,10.3383,10.4598,10.3036,10.4251,826300.0
2008-03-18 15:30:00,12.01,12.17,11.99,12.16,939800.0,10.4251,10.564,10.4077,10.5553,939800.0
2008-03-19 09:30:00,12.34,12.34,12.11,12.24,412900.0,10.7115,10.7115,10.5119,10.6247,412900.0
2008-03-19 10:00:00,12.25,12.27,11.96,11.98,591500.0,10.6334,10.6508,10.3817,10.399,591500.0
2008-03-19 10:30:00,11.98,12.15,11.85,12.13,685400.0,10.399,10.5466,10.2862,10.5292,685400.0
2008-03-19 11:00:00,12.14,12.23,12.13,12.21,855400.0,10.5379,10.616,10.5292,10.5987,855400.0
2008-03-19 11:30:00,12.21,12.24,12.14,12.15,409500.0,10.5987,10.6247,10.5379,10.5466,409500.0
2008-03-19 12:00:00,12.15,12.21,12.12,12.15,375800.0,10.5466,10.5987,10.5206,10.5466,375800.0
2008-03-19 12:30:00,12.15,12.18,12.04,12.08,477600.0,10.5466,10.5726,10.4511,10.4858,477600.0
2008-03-19 13:00:00,12.09,12.15,12.02,12.03,504100.0,10.4945,10.5466,10.4338,10.4424,504100.0
2008-03-19 13:30:00,12.02,12.06,11.94,11.97,750900.0,10.4338,10.4685,10.3643,10.3904,750900.0
2008-03-19 14:00:00,11.97,11.98,11.83,11.9,716200.0,10.3904,10.399,10.2688,10.3296,716200.0
2008-03-19 14:30:00,11.89,11.98,11.77,11.97,626500.0,10.3209,10.399,10.2168,10.3904,626500.0
2008-03-19 15:00:00,11.96,12.01,11.88,11.9,828300.0,10.3817,10.4251,10.3122,10.3296,828300.0
2008-03-19 15:30:00,11.9,11.94,11.76,11.77,1194900.0,10.3296,10.3643,10.2081,10.2168,1194900.0
2008-03-20 09:30:00,11.94,11.99,11.75,11.95,1315300.0,10.3643,10.4077,10.1994,10.373,1315300.0
2008-03-20 10:00:00,11.95,12.1,11.93,12.03,411000.0,10.373,10.5032,10.3556,10.4424,411000.0
2008-03-20 10:30:00,12.03,12.07,11.96,12.04,279400.0,10.4424,10.4772,10.3817,10.4511,279400.0
2008-03-20 11:00:00,12.03,12.17,12.02,12.15,434900.0,10.4424,10.564,10.4338,10.5466,434900.0
2008-03-20 11:30:00,12.15,12.16,12.03,12.06,452800.0,10.5466,10.5553,10.4424,10.4685,452800.0
2008-03-20 12:00:00,12.06,12.2,12.06,12.17,423100.0,10.4685,10.59,10.4685,10.564,423100.0
2008-03-20 12:30:00,12.17,12.21,12.14,12.17,339900.0,10.564,10.5987,10.5379,10.564,339900.0
2008-03-20 13:00:00,12.16,12.26,12.16,12.25,294600.0,10.5553,10.6421,10.5553,10.6334,294600.0
2008-03-20 13:30:00,12.24,12.33,12.22,12.32,452400.0,10.6247,10.7029,10.6074,10.6942,452400.0
2008-03-20 14:00:00,12.31,12.36,12.2,12.25,478800.0,10.6855,10.7289,10.59,10.6334,478800.0
2008-03-20 14:30:00,12.24,12.33,12.24,12.28,330300.0,10.6247,10.7029,10.6247,10.6595,330300.0
2008-03-20 15:00:00,12.27,12.28,12.22,12.22,303800.0,10.6508,10.6595,10.6074,10.6074,303800.0
2008-03-20 15:30:00,12.23,12.27,11.76,12.27,699200.0,10.616,10.6508,10.2081,10.6508,699200.0
2008-03-24 09:30:00,12.29,12.36,12.15,12.18,439200.0,10.6681,10.7289,10.5466,10.5726,439200.0
2008-03-24 10:00:00,12.18,12.33,12.18,12.28,422100.0,10.5726,10.7029,10.5726,10.6595,422100.0
2008-03-24 10:30:00,12.27,12.29,12.17,12.18,288300.0,10.6508,10.6681,10.564,10.5726,288300.0
2008-03-24 11:00:00,12.18,12.22,12.12,12.22,335000.0,10.5726,10.6074,10.5206,10.6074,335000.0
2008-03-24 11:30:00,12.22,12.27,12.1,12.14,441800.0,10.6074,10.6508,10.5032,10.5379,441800.0
2008-03-24 12:00:00,12.14,12.2,12.11,12.2,289800.0,10.5379,10.59,10.5119,10.59,289800.0
2008-03-24 12:30:00,12.21,12.25,12.19,12.23,235700.0,10.5987,10.6334,10.5813,10.616,235700.0
2008-03-24 13:00:00,12.23,12.23,12.12,12.17,399300.0,10.616,10.616,10.5206,10.564,399300.0
2008-03-24 13:30:00,12.18,12.22,12.16,12.21,346700.0,10.5726,10.6074,10.5553,10.5987,346700.0
2008-03-24 14:00:00,12.21,12.22,12.16,12.18,412900.0,10.5987,10.6074,10.5553,10.5726,412900.0
2008-03-24 14:30:00,12.18,12.28,12.16,12.17,447000.0,10.5726,10.6595,10.5553,10.564,447000.0
2008-03-24 15:00:00,12.17,12.23,12.14,12.14,413500.0,10.564,10.616,10.5379,10.5379,413500.0
2008-03-24 15:30:00,12.14,12.19,12.14,12.18,708600.0,10.5379,10.5813,10.5379,10.5726,708600.0
2008-03-25 09:30:00,12.21,12.32,12.13,12.15,479200.0,10.5987,10.6942,10.5292,10.5466,479200.0
2008-03-25 10:00:00,12.15,12.23,12.1,12.15,451800.0,10.5466,10.616,10.5032,10.5466,451800.0
2008-03-25 10:30:00,12.14,12.29,12.12,12.27,381800.0,10.5379,10.6681,10.5206,10.6508,381800.0
2008-03-25 11:00:00,12.27,12.36,12.25,12.34,296800.0,10.6508,10.7289,10.6334,10.7115,296800.0
2008-03-25 11:30:00,12.34,12.4,12.3,12.31,263400.0,10.7115,10.7636,10.6768,10.6855,263400.0
2008-03-25 12:00:00,12.3,12.41,12.27,12.41,313900.0,10.6768,10.7723,10.6508,10.7723,313900.0
2008-03-25 12:30:00,12.41,12.5,12.41,12.49,309000.0,10.7723,10.8504,10.7723,10.8417,309000.0
2008-03-25 13:00:00,12.49,12.49,12.42,12.47,261900.0,10.8417,10.8417,10.781,10.8244,261900.0
2008-03-25 13:30:00,12.47,12.53,12.43,12.52,310700.0,10.8244,10.8765,10.7897,10.8678,310700.0
2008-03-25 14:00:00,12.51,12.53,12.47,12.47,263000.0,10.8591,10.8765,10.8244,10.8244,263000.0
2008-03-25 14:30:00,12.47,12.48,12.39,12.45,474600.0,10.8244,10.8331,10.7549,10.807,474600.0
2008-03-25 15:00:00,12.45,12.55,12.44,12.46,547500.0,10.807,10.8938,10.7983,10.8157,547500.0
2008-03-25 15:30:00,12.46,12.5,12.43,12.45,643100.0,10.8157,10.8504,10.7897,10.807,643100.0
2008-03-26 09:30:00,12.37,12.5,12.18,12.24,472500.0,10.7376,10.8504,10.5726,10.6247,472500.0
2008-03-26 10:00:00,12.25,12.33,12.15,12.17,409900.0,10.6334,10.7029,10.5466,10.564,409900.0
2008-03-26 10:30:00,12.17,12.17,11.93,11.96,385200.0,10.564,10.564,10.3556,10.3817,385200.0
2008-03-26 11:00:00,11.96,11.96,11.77,11.85,741900.0,10.3817,10.3817,10.2168,10.2862,741900.0
2008-03-26 11:30:00,11.85,11.94,11.8,11.83,506800.0,10.2862,10.3643,10.2428,10.2688,506800.0
2008-03-26 12:00:00,11.84,11.93,11.83,11.89,438500.0,10.2775,10.3556,10.2688,10.3209,438500.0
2008-03-26 12:30:00,11.89,11.89,11.81,11.81,238600.0,10.3209,10.3209,10.2515,10.2515,238600.0
2008-03-26 13:00:00,11.82,11.87,11.81,11.83,287000.0,10.2602,10.3036,10.2515,10.2688,287000.0
2008-03-26 13:30:00,11.82,11.84,11.76,11.81,452200.0,10.2602,10.2775,10.2081,10.2515,452200.0
2008-03-26 14:00:00,11.81,11.87,11.81,11.86,298900.0,10.2515,10.3036,10.2515,10.2949,298900.0
2008-03-26 14:30:00,11.86,11.94,11.83,11.94,371200.0,10.2949,10.3643,10.2688,10.3643,371200.0
2008-03-26 15:00:00,11.94,11.96,11.81,11.82,825700.0,10.3643,10.3817,10.2515,10.2602,825700.0
2008-03-26 15:30:00,11.81,11.82,11.76,11.79,1158500.0,10.2515,10.2602,10.2081,10.2341,1158500.0
2008-03-27 09:30:00,11.85,12.05,11.85,12.01,574000.0,10.2862,10.4598,10.2862,10.4251,574000.0
2008-03-27 10:00:00,12.01,12.06,11.92,12.02,539200.0,10.4251,10.4685,10.347,10.4338,539200.0
2008-03-27 10:30:00,12.01,12.13,12.0,12.1,517400.0,10.4251,10.5292,10.4164,10.5032,517400.0
2008-03-27 11:00:00,12.1,12.22,12.1,12.22,726100.0,10.5032,10.6074,10.5032,10.6074,726100.0
2008-03-27 11:30:00,12.22,12.34,12.21,12.32,629600.0,10.6074,10.7115,10.5987,10.6942,629600.0
2008-03-27 12:00:00,12.31,12.5,12.31,12.45,942500.0,10.6855,10.8504,10.6855,10.807,942500.0
2008-03-27 12:30:00,12.45,12.52,12.41,12.43,791900.0,10.807,10.8678,10.7723,10.7897,791900.0
2008-03-27 13:00:00,12.42,12.49,12.38,12.47,386500.0,10.781,10.8417,10.7463,10.8244,386500.0
2008-03-27 13:30:00,12.47,12.47,12.37,12.38,430200.0,10.8244,10.8244,10.7376,10.7463,430200.0
2008-03-27 14:00:00,12.39,12.4,12.33,12.36,568700.0,10.7549,10.7636,10.7029,10.7289,568700.0
2008-03-27 14:30:00,12.37,12.43,12.33,12.34,687100.0,10.7376,10.7897,10.7029,10.7115,687100.0
2008-03-27 15:00:00,12.33,12.35,12.2,12.26,1484700.0,10.7029,10.7202,10.59,10.6421,1484700.0
2008-03-27 15:30:00,12.26,12.26,12.14,12.2,1769600.0,10.6421,10.6421,10.5379,10.59,1769600.0
2008-03-28 09:30:00,12.23,12.38,12.05,12.07,623600.0,10.616,10.7463,10.4598,10.4772,623600.0
2008-03-28 10:00:00,12.06,12.17,11.98,12.02,834700.0,10.4685,10.564,10.399,10.4338,834700.0
2008-03-28 10:30:00,12.01,12.07,12.0,12.0,581100.0,10.4251,10.4772,10.4164,10.4164,581100.0
2008-03-28 11:00:00,12.01,12.01,11.96,11.98,857100.0,10.4251,10.4251,10.3817,10.399,857100.0
2008-03-28 11:30:00,11.98,12.0,11.9,11.97,434300.0,10.399,10.4164,10.3296,10.3904,434300.0
2008-03-28 12:00:00,11.98,11.99,11.85,11.95,657100.0,10.399,10.4077,10.2862,10.373,657100.0
2008-03-28 12:30:00,11.95,11.95,11.86,11.88,712400.0,10.373,10.373,10.2949,10.3122,712400.0
2008-03-28 13:00:00,11.89,11.95,11.87,11.94,312300.0,10.3209,10.373,10.3036,10.3643,312300.0
2008-03-28 13:30:00,11.93,11.94,11.88,11.92,601600.0,10.3556,10.3643,10.3122,10.347,601600.0
2008-03-28 14:00:00,11.92,12.18,11.91,12.1,1725300.0,10.347,10.5726,10.3383,10.5032,1725300.0
2008-03-28 14:30:00,12.1,12.2,11.99,12.2,1156100.0,10.5032,10.59,10.4077,10.59,1156100.0
2008-03-28 15:00:00,12.19,12.2,12.03,12.13,688900.0,10.5813,10.59,10.4424,10.5292,688900.0
2008-03-28 15:30:00,12.14,12.15,12.0,12.02,1317400.0,10.5379,10.5466,10.4164,10.4338,1317400.0
2008-03-31 09:30:00,12.05,12.35,12.05,12.28,1086700.0,10.4598,10.7202,10.4598,10.6595,1086700.0
2008-03-31 10:00:00,12.27,12.28,12.13,12.19,1040800.0,10.6508,10.6595,10.5292,10.5813,1040800.0
2008-03-31 10:30:00,12.18,12.25,12.17,12.25,1087700.0,10.5726,10.6334,10.564,10.6334,1087700.0
2008-03-31 11:00:00,12.24,12.28,12.21,12.25,587500.0,10.6247,10.6595,10.5987,10.6334,587500.0
2008-03-31 11:30:00,12.25,12.39,12.25,12.36,1017500.0,10.6334,10.7549,10.6334,10.7289,1017500.0
2008-03-31 12:00:00,12.35,12.38,12.23,12.3,873900.0,10.7202,10.7463,10.616,10.6768,873900.0
2008-03-31 12:30:00,12.3,12.35,12.29,12.35,883400.0,10.6768,10.7202,10.6681,10.7202,883400.0
2008-03-31 13:00:00,12.35,12.37,12.3,12.32,737000.0,10.7202,10.7376,10.6768,10.6942,737000.0
2008-03-31 13:30:00,12.32,12.36,12.32,12.34,571900.0,10.6942,10.7289,10.6942,10.7115,571900.0
2008-03-31 14:00:00,12.34,12.38,12.32,12.38,872300.0,10.7115,10.7463,10.6942,10.7463,872300.0
2008-03-31 14:30:00,12.38,12.39,12.3,12.38,863000.0,10.7463,10.7549,10.6768,10.7463,863000.0
2008-03-31 15:00:00,12.37,12.43,12.33,12.36,1992700.0,10.7376,10.7897,10.7029,10.7289,1992700.0
2008-03-31 15:30:00,12.36,12.42,12.33,12.39,2123500.0,10.7289,10.781,10.7029,10.7549,2123500.0
2008-04-01 08:00:00,12.4,12.4,12.4,12.4,100.0,10.7636,10.7636,10.7636,10.7636,100.0
2008-04-01 08:30:00,12.5,12.57,12.5,12.57,3000.0,10.8504,10.9112,10.8504,10.9112,3000.0
2008-04-01 09:00:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:30:00,12.52,12.7,12.45,12.59,987800.0,10.8678,11.024,10.807,10.9285,987800.0
2008-04-01 10:00:00,12.59,12.63,12.55,12.59,1116000.0,10.9285,10.9633,10.8938,10.9285,1116000.0
2008-04-01 10:30:00,12.59,12.62,12.55,12.6,1252400.0,10.9285,10.9546,10.8938,10.9372,1252400.0
2008-04-01 11:00:00,12.6,12.62,12.53,12.6,1093900.0,10.9372,10.9546,10.8765,10.9372,1093900.0
2008-04-01 11:30:00,12.6,12.6,12.54,12.57,905600.0,10.9372,10.9372,10.8851,10.9112,905600.0
2008-04-01 12:00:00,12.56,12.59,12.52,12.58,630500.0,10.9025,10.9285,10.8678,10.9199,630500.0
2008-04-01 12:30:00,12.58,12.61,12.56,12.58,935300.0,10.9199,10.9459,10.9025,10.9199,935300.0
2008-04-01 13:00:00,12.58,12.6,12.54,12.6,751500.0,10.9199,10.9372,10.8851,10.9372,751500.0
2008-04-01 13:30:00,12.6,12.6,12.57,12.59,728900.0,10.9372,10.9372,10.9112,10.9285,728900.0
2008-04-01 14:00:00,12.6,12.6,12.56,12.56,1337200.0,10.9372,10.9372,10.9025,10.9025,1337200.0
2008-04-01 14:30:00,12.57,12.6,12.55,12.58,2035000.0,10.9112,10.9372,10.8938,10.9199,2035000.0
2008-04-01 15:00:00,12.58,12.66,12.57,12.64,1301400.0,10.9199,10.9893,10.9112,10.9719,1301400.0
2008-04-01 15:30:00,12.64,12.77,12.63,12.73,1580400.0,10.9719,11.0848,10.9633,11.0501,1580400.0
2008-04-02 09:30:00,12.74,12.82,12.61,12.74,650300.0,11.0587,11.1282,10.9459,11.0587,650300.0
2008-04-02 10:00:00,12.74,12.87,12.71,12.86,758900.0,11.0587,11.1716,11.0327,11.1629,758900.0
2008-04-02 10:30:00,12.86,12.97,12.85,12.89,709800.0,11.1629,11.2584,11.1542,11.189,709800.0
2008-04-02 11:00:00,12.89,12.94,12.87,12.9,409300.0,11.189,11.2324,11.1716,11.1976,409300.0
2008-04-02 11:30:00,12.91,12.94,12.88,12.94,384000.0,11.2063,11.2324,11.1803,11.2324,384000.0
2008-04-02 12:00:00,12.94,12.96,12.9,12.91,435400.0,11.2324,11.2497,11.1976,11.2063,435400.0
2008-04-02 12:30:00,12.91,12.94,12.9,12.92,386700.0,11.2063,11.2324,11.1976,11.215,386700.0
2008-04-02 13:00:00,12.93,12.95,12.87,12.88,408600.0,11.2237,11.241,11.1716,11.1803,408600.0
2008-04-02 13:30:00,12.88,12.91,12.86,12.89,410100.0,11.1803,11.2063,11.1629,11.189,410100.0
2008-04-02 14:00:00,12.89,12.94,12.83,12.85,524200.0,11.189,11.2324,11.1369,11.1542,524200.0
2008-04-02 14:30:00,12.84,12.88,12.81,12.86,726800.0,11.1455,11.1803,11.1195,11.1629,726800.0
2008-04-02 15:00:00,12.86,12.86,12.75,12.81,665300.0,11.1629,11.1629,11.0674,11.1195,665300.0
2008-04-02 15:30:00,12.82,12.82,12.78,12.8,793700.0,11.1282,11.1282,11.0935,11.1108,793700.0
2008-04-03 09:30:00,12.68,12.74,12.48,12.6,651800.0,11.0067,11.0587,10.8331,10.9372,651800.0
2008-04-03 10:00:00,12.6,12.65,12.56,12.59,1144700.0,10.9372,10.9806,10.9025,10.9285,1144700.0
2008-04-03 10:30:00,12.59,12.61,12.5,12.51,892600.0,10.9285,10.9459,10.8504,10.8591,892600.0
2008-04-03 11:00:00,12.51,12.59,12.5,12.59,537800.0,10.8591,10.9285,10.8504,10.9285,537800.0
2008-04-03 11:30:00,12.58,12.6,12.56,12.56,1007200.0,10.9199,10.9372,10.9025,10.9025,1007200.0
2008-04-03 12:00:00,12.56,12.59,12.55,12.56,592300.0,10.9025,10.9285,10.8938,10.9025,592300.0
2008-04-03 12:30:00,12.56,12.61,12.56,12.58,748000.0,10.9025,10.9459,10.9025,10.9199,748000.0
2008-04-03 13:00:00,12.59,12.71,12.58,12.71,1072200.0,10.9285,11.0327,10.9199,11.0327,1072200.0
2008-04-03 13:30:00,12.71,12.74,12.66,12.67,307900.0,11.0327,11.0587,10.9893,10.998,307900.0
2008-04-03 14:00:00,12.67,12.7,12.66,12.68,394700.0,10.998,11.024,10.9893,11.0067,394700.0
2008-04-03 14:30:00,12.69,12.7,12.65,12.69,474100.0,11.0153,11.024,10.9806,11.0153,474100.0
2008-04-03 15:00:00,12.7,12.7,12.52,12.68,438000.0,11.024,11.024,10.8678,11.0067,438000.0
2008-04-03 15:30:00,12.68,12.74,12.65,12.71,1065700.0,11.0067,11.0587,10.9806,11.0327,1065700.0
2008-04-04 09:30:00,12.43,12.7,12.43,12.63,542300.0,10.7897,11.024,10.7897,10.9633,542300.0
2008-04-04 10:00:00,12.62,12.65,12.58,12.59,361600.0,10.9546,10.9806,10.9199,10.9285,361600.0
2008-04-04 10:30:00,12.6,12.76,12.58,12.73,481700.0,10.9372,11.0761,10.9199,11.0501,481700.0
2008-04-04 11:00:00,12.73,12.74,12.68,12.74,551000.0,11.0501,11.0587,11.0067,11.0587,551000.0
2008-04-04 11:30:00,12.74,12.75,12.63,12.72,464900.0,11.0587,11.0674,10.9633,11.0414,464900.0
2008-04-04 12:00:00,12.73,12.81,12.69,12.8,327200.0,11.0501,11.1195,11.0153,11.1108,327200.0
2008-04-04 12:30:00,12.8,12.86,12.79,12.83,352200.0,11.1108,11.1629,11.1021,11.1369,352200.0
2008-04-04 13:00:00,12.83,12.85,12.79,12.82,245200.0,11.1369,11.1542,11.1021,11.1282,245200.0
2008-04-04 13:30:00,12.82,12.83,12.75,12.75,425200.0,11.1282,11.1369,11.0674,11.0674,425200.0
2008-04-04 14:00:00,12.76,12.77,12.66,12.74,582300.0,11.0761,11.0848,10.9893,11.0587,582300.0
2008-04-04 14:30:00,12.74,12.77,12.73,12.73,247500.0,11.0587,11.0848,11.0501,11.0501,247500.0
2008-04-04 15:00:00,12.73,12.77,12.65,12.67,449500.0,11.0501,11.0848,10.9806,10.998,449500.0
2008-04-04 15:30:00,12.67,12.71,12.61,12.66,1254600.0,10.998,11.0327,10.9459,10.9893,1254600.0
2008-04-07 09:30:00,12.62,12.73,12.5,12.66,238500.0,10.9546,11.0501,10.8504,10.9893,238500.0
2008-04-07 10:00:00,12.66,12.68,12.56,12.58,231900.0,10.9893,11.0067,10.9025,10.9199,231900.0
2008-04-07 10:30:00,12.59,12.7,12.58,12.69,370100.0,10.9285,11.024,10.9199,11.0153,370100.0
2008-04-07 11:00:00,12.68,12.69,12.6,12.64,455000.0,11.0067,11.0153,10.9372,10.9719,455000.0
2008-04-07 11:30:00,12.64,12.67,12.6,12.66,350500.0,10.9719,10.998,10.9372,10.9893,350500.0
2008-04-07 12:00:00,12.66,12.69,12.66,12.67,336400.0,10.9893,11.0153,10.9893,10.998,336400.0
2008-04-07 12:30:00,12.67,12.71,12.65,12.69,352600.0,10.998,11.0327,10.9806,11.0153,352600.0
2008-04-07 13:00:00,12.7,12.73,12.69,12.73,190700.0,11.024,11.0501,11.0153,11.0501,190700.0
2008-04-07 13:30:00,12.73,12.74,12.68,12.7,163700.0,11.0501,11.0587,11.0067,11.024,163700.0
2008-04-07 14:00:00,12.7,12.71,12.69,12.69,173400.0,11.024,11.0327,11.0153,11.0153,173400.0
2008-04-07 14:30:00,12.69,12.71,12.68,12.69,238700.0,11.0153,11.0327,11.0067,11.0153,238700.0
2008-04-07 15:00:00,12.69,12.71,12.67,12.7,343100.0,11.0153,11.0327,10.998,11.024,343100.0
2008-04-07 15:30:00,12.71,12.75,12.67,12.72,640800.0,11.0327,11.0674,10.998,11.0414,640800.0
2008-04-08 09:30:00,12.75,12.75,12.58,12.61,357800.0,11.0674,11.0674,10.9199,10.9459,357800.0
2008-04-08 10:00:00,12.61,12.63,12.49,12.51,556500.0,10.9459,10.9633,10.8417,10.8591,556500.0
2008-04-08 10:30:00,12.51,12.6,12.49,12.59,472400.0,10.8591,10.9372,10.8417,10.9285,472400.0
2008-04-08 11:00:00,12.59,12.72,12.59,12.72,235900.0,10.9285,11.0414,10.9285,11.0414,235900.0
2008-04-08 11:30:00,12.71,12.8,12.71,12.76,276300.0,11.0327,11.1108,11.0327,11.0761,276300.0
2008-04-08 12:00:00,12.76,12.83,12.76,12.8,281900.0,11.0761,11.1369,11.0761,11.1108,281900.0
2008-04-08 12:30:00,12.81,12.82,12.76,12.8,197600.0,11.1195,11.1282,11.0761,11.1108,197600.0
2008-04-08 13:00:00,12.81,12.81,12.79,12.81,145000.0,11.1195,11.1195,11.1021,11.1195,145000.0
2008-04-08 13:30:00,12.81,12.84,12.79,12.81,279300.0,11.1195,11.1455,11.1021,11.1195,279300.0
2008-04-08 14:00:00,12.81,12.81,12.68,12.74,493000.0,11.1195,11.1195,11.0067,11.0587,493000.0
2008-04-08 14:30:00,12.74,12.74,12.69,12.73,624800.0,11.0587,11.0587,11.0153,11.0501,624800.0
2008-04-08 15:00:00,12.72,12.73,12.66,12.71,428600.0,11.0414,11.0501,10.9893,11.0327,428600.0
2008-04-08 15:30:00,12.7,12.74,12.66,12.67,1036500.0,11.024,11.0587,10.9893,10.998,1036500.0
2008-04-09 09:30:00,12.7,12.78,12.59,12.67,424200.0,11.024,11.0935,10.9285,10.998,424200.0
2008-04-09 10:00:00,12.67,12.73,12.62,12.7,276700.0,10.998,11.0501,10.9546,11.024,276700.0
2008-04-09 10:30:00,12.7,12.72,12.46,12.51,630800.0,11.024,11.0414,10.8157,10.8591,630800.0
2008-04-09 11:00:00,12.52,12.52,12.39,12.45,688100.0,10.8678,10.8678,10.7549,10.807,688100.0
2008-04-09 11:30:00,12.45,12.46,12.38,12.45,563700.0,10.807,10.8157,10.7463,10.807,563700.0
2008-04-09 12:00:00,12.45,12.46,12.36,12.39,271900.0,10.807,10.8157,10.7289,10.7549,271900.0
2008-04-09 12:30:00,12.4,12.42,12.37,12.37,281800.0,10.7636,10.781,10.7376,10.7376,281800.0
2008-04-09 13:00:00,12.37,12.42,12.37,12.41,276800.0,10.7376,10.781,10.7376,10.7723,276800.0
2008-04-09 13:30:00,12.4,12.45,12.39,12.44,288800.0,10.7636,10.807,10.7549,10.7983,288800.0
2008-04-09 14:00:00,12.44,12.49,12.42,12.43,422600.0,10.7983,10.8417,10.781,10.7897,422600.0
2008-04-09 14:30:00,12.44,12.44,12.37,12.42,564700.0,10.7983,10.7983,10.7376,10.781,564700.0
2008-04-09 15:00:00,12.41,12.49,12.39,12.47,943200.0,10.7723,10.8417,10.7549,10.8244,943200.0
2008-04-09 15:30:00,12.48,12.54,12.45,12.49,913000.0,10.8331,10.8851,10.807,10.8417,913000.0
2008-04-10 09:30:00,12.48,12.78,12.48,12.6,522600.0,10.8331,11.0935,10.8331,10.9372,522600.0
2008-04-10 10:00:00,12.59,12.83,12.58,12.83,579700.0,10.9285,11.1369,10.9199,11.1369,579700.0
2008-04-10 10:30:00,12.82,12.87,12.71,12.85,572100.0,11.1282,11.1716,11.0327,11.1542,572100.0
2008-04-10 11:00:00,12.85,12.86,12.77,12.77,369000.0,11.1542,11.1629,11.0848,11.0848,369000.0
2008-04-10 11:30:00,12.77,12.86,12.73,12.85,376100.0,11.0848,11.1629,11.0501,11.1542,376100.0
2008-04-10 12:00:00,12.85,12.85,12.75,12.8,390000.0,11.1542,11.1542,11.0674,11.1108,390000.0
2008-04-10 12:30:00,12.8,12.8,12.71,12.76,305600.0,11.1108,11.1108,11.0327,11.0761,305600.0
2008-04-10 13:00:00,12.76,12.84,12.75,12.81,313800.0,11.0761,11.1455,11.0674,11.1195,313800.0
2008-04-10 13:30:00,12.81,12.85,12.8,12.84,308700.0,11.1195,11.1542,11.1108,11.1455,308700.0
2008-04-10 14:00:00,12.84,12.87,12.81,12.84,410300.0,11.1455,11.1716,11.1195,11.1455,410300.0
2008-04-10 14:30:00,12.84,12.9,12.81,12.9,418000.0,11.1455,11.1976,11.1195,11.1976,418000.0
2008-04-10 15:00:00,12.9,12.9,12.87,12.87,405400.0,11.1976,11.1976,11.1716,11.1716,405400.0
2008-04-10 15:30:00,12.87,12.97,12.79,12.95,1273400.0,11.1716,11.2584,11.1021,11.241,1273400.0
2008-04-11 09:30:00,12.86,12.89,12.63,12.69,968400.0,11.1629,11.189,10.9633,11.0153,968400.0
2008-04-11 10:00:00,12.69,12.74,12.62,12.7,888800.0,11.0153,11.0587,10.9546,11.024,888800.0
2008-04-11 10:30:00,12.71,12.92,12.7,12.89,585500.0,11.0327,11.215,11.024,11.189,585500.0
2008-04-11 11:00:00,12.89,12.94,12.8,12.81,676500.0,11.189,11.2324,11.1108,11.1195,676500.0
2008-04-11 11:30:00,12.81,12.89,12.81,12.88,441100.0,11.1195,11.189,11.1195,11.1803,441100.0
2008-04-11 12:00:00,12.88,12.88,12.81,12.81,482700.0,11.1803,11.1803,11.1195,11.1195,482700.0
2008-04-11 12:30:00,12.81,12.82,12.77,12.78,297600.0,11.1195,11.1282,11.0848,11.0935,297600.0
2008-04-11 13:00:00,12.77,12.78,12.75,12.76,203500.0,11.0848,11.0935,11.0674,11.0761,203500.0
2008-04-11 13:30:00,12.75,12.76,12.72,12.73,351800.0,11.0674,11.0761,11.0414,11.0501,351800.0
2008-04-11 14:00:00,12.73,12.76,12.72,12.76,537500.0,11.0501,11.0761,11.0414,11.0761,537500.0
2008-04-11 14:30:00,12.76,12.76,12.71,12.73,271600.0,11.0761,11.0761,11.0327,11.0501,271600.0
2008-04-11 15:00:00,12.74,12.74,12.68,12.73,438400.0,11.0587,11.0587,11.0067,11.0501,438400.0
2008-04-11 15:30:00,12.73,12.73,12.58,12.65,1148200.0,11.0501,11.0501,10.9199,10.9806,1148200.0
2008-04-14 09:30:00,12.67,12.9,12.63,12.68,916800.0,10.998,11.1976,10.9633,11.0067,916800.0
2008-04-14 10:00:00,12.68,12.73,12.67,12.71,429500.0,11.0067,11.0501,10.998,11.0327,429500.0
2008-04-14 10:30:00,12.7,12.77,12.67,12.77,457000.0,11.024,11.0848,10.998,11.0848,457000.0
2008-04-14 11:00:00,12.77,12.79,12.68,12.68,445100.0,11.0848,11.1021,11.0067,11.0067,445100.0
2008-04-14 11:30:00,12.69,12.74,12.68,12.74,308300.0,11.0153,11.0587,11.0067,11.0587,308300.0
2008-04-14 12:00:00,12.74,12.75,12.68,12.75,288900.0,11.0587,11.0674,11.0067,11.0674,288900.0
2008-04-14 12:30:00,12.75,12.75,12.7,12.73,293200.0,11.0674,11.0674,11.024,11.0501,293200.0
2008-04-14 13:00:00,12.73,12.83,12.73,12.82,385400.0,11.0501,11.1369,11.0501,11.1282,385400.0
2008-04-14 13:30:00,12.83,12.85,12.76,12.77,280700.0,11.1369,11.1542,11.0761,11.0848,280700.0
2008-04-14 14:00:00,12.77,12.77,12.73,12.74,381700.0,11.0848,11.0848,11.0501,11.0587,381700.0
2008-04-14 14:30:00,12.74,12.75,12.7,12.73,236300.0,11.0587,11.0674,11.024,11.0501,236300.0
2008-04-14 15:00:00,12.72,12.73,12.68,12.68,339800.0,11.0414,11.0501,11.0067,11.0067,339800.0
2008-04-14 15:30:00,12.68,12.74,12.66,12.71,641700.0,11.0067,11.0587,10.9893,11.0327,641700.0
2008-04-15 09:30:00,12.82,12.94,12.61,12.61,730100.0,11.1282,11.2324,10.9459,10.9459,730100.0
2008-04-15 10:00:00,12.62,12.62,12.37,12.42,688500.0,10.9546,10.9546,10.7376,10.781,688500.0
2008-04-15 10:30:00,12.43,12.54,12.39,12.46,626600.0,10.7897,10.8851,10.7549,10.8157,626600.0
2008-04-15 11:00:00,12.46,12.46,12.34,12.36,571000.0,10.8157,10.8157,10.7115,10.7289,571000.0
2008-04-15 11:30:00,12.36,12.39,12.31,12.31,444400.0,10.7289,10.7549,10.6855,10.6855,444400.0
2008-04-15 12:00:00,12.32,12.32,12.06,12.19,1025300.0,10.6942,10.6942,10.4685,10.5813,1025300.0
2008-04-15 12:30:00,12.19,12.27,12.18,12.22,483100.0,10.5813,10.6508,10.5726,10.6074,483100.0
2008-04-15 13:00:00,12.22,12.3,12.21,12.28,382700.0,10.6074,10.6768,10.5987,10.6595,382700.0
2008-04-15 13:30:00,12.28,12.43,12.26,12.38,864700.0,10.6595,10.7897,10.6421,10.7463,864700.0
2008-04-15 14:00:00,12.38,12.4,12.33,12.35,395000.0,10.7463,10.7636,10.7029,10.7202,395000.0
2008-04-15 14:30:00,12.35,12.39,12.34,12.39,229100.0,10.7202,10.7549,10.7115,10.7549,229100.0
2008-04-15 15:00:00,12.38,12.44,12.35,12.37,664100.0,10.7463,10.7983,10.7202,10.7376,664100.0
2008-04-15 15:30:00,12.38,12.42,12.34,12.36,1074500.0,10.7463,10.781,10.7115,10.7289,1074500.0
2008-04-16 09:30:00,12.61,12.77,12.35,12.45,652300.0,10.9459,11.0848,10.7202,10.807,652300.0
2008-04-16 10:00:00,12.44,12.56,12.36,12.49,610600.0,10.7983,10.9025,10.7289,10.8417,610600.0
2008-04-16 10:30:00,12.5,12.55,12.4,12.5,630300.0,10.8504,10.8938,10.7636,10.8504,630300.0
2008-04-16 11:00:00,12.49,12.54,12.44,12.48,333600.0,10.8417,10.8851,10.7983,10.8331,333600.0
2008-04-16 11:30:00,12.47,12.69,12.47,12.66,938200.0,10.8244,11.0153,10.8244,10.9893,938200.0
2008-04-16 12:00:00,12.66,12.67,12.58,12.6,591300.0,10.9893,10.998,10.9199,10.9372,591300.0
2008-04-16 12:30:00,12.6,12.65,12.57,12.58,363400.0,10.9372,10.9806,10.9112,10.9199,363400.0
2008-04-16 13:00:00,12.59,12.6,12.55,12.55,416900.0,10.9285,10.9372,10.8938,10.8938,416900.0
2008-04-16 13:30:00,12.56,12.56,12.46,12.49,506300.0,10.9025,10.9025,10.8157,10.8417,506300.0
2008-04-16 14:00:00,12.49,12.54,12.47,12.51,407900.0,10.8417,10.8851,10.8244,10.8591,407900.0
2008-04-16 14:30:00,12.51,12.57,12.47,12.48,595500.0,10.8591,10.9112,10.8244,10.8331,595500.0
2008-04-16 15:00:00,12.48,12.62,12.48,12.61,672100.0,10.8331,10.9546,10.8331,10.9459,672100.0
2008-04-16 15:30:00,12.61,12.62,12.48,12.5,1967800.0,10.9459,10.9546,10.8331,10.8504,1967800.0
2008-04-17 09:30:00,12.37,12.85,12.37,12.46,937900.0,10.7376,11.1542,10.7376,10.8157,937900.0
2008-04-17 10:00:00,12.45,12.53,12.25,12.43,1004800.0,10.807,10.8765,10.6334,10.7897,1004800.0
2008-04-17 10:30:00,12.43,12.55,12.43,12.47,636400.0,10.7897,10.8938,10.7897,10.8244,636400.0
2008-04-17 11:00:00,12.47,12.5,12.39,12.46,501200.0,10.8244,10.8504,10.7549,10.8157,501200.0
2008-04-17 11:30:00,12.47,12.5,12.37,12.39,605600.0,10.8244,10.8504,10.7376,10.7549,605600.0
2008-04-17 12:00:00,12.39,12.45,12.39,12.4,306500.0,10.7549,10.807,10.7549,10.7636,306500.0
2008-04-17 12:30:00,12.41,12.5,12.39,12.5,238300.0,10.7723,10.8504,10.7549,10.8504,238300.0
2008-04-17 13:00:00,12.5,12.53,12.49,12.51,377800.0,10.8504,10.8765,10.8417,10.8591,377800.0
2008-04-17 13:30:00,12.51,12.57,12.5,12.56,181800.0,10.8591,10.9112,10.8504,10.9025,181800.0
2008-04-17 14:00:00,12.56,12.59,12.5,12.55,370600.0,10.9025,10.9285,10.8504,10.8938,370600.0
2008-04-17 14:30:00,12.54,12.58,12.52,12.52,216400.0,10.8851,10.9199,10.8678,10.8678,216400.0
2008-04-17 15:00:00,12.52,12.64,12.51,12.61,445000.0,10.8678,10.9719,10.8591,10.9459,445000.0
2008-04-17 15:30:00,12.61,12.65,12.56,12.59,530800.0,10.9459,10.9806,10.9025,10.9285,530800.0
2008-04-18 09:30:00,12.77,12.77,12.42,12.55,1080200.0,11.0848,11.0848,10.781,10.8938,1080200.0
2008-04-18 10:00:00,12.55,12.64,12.53,12.53,498900.0,10.8938,10.9719,10.8765,10.8765,498900.0
2008-04-18 10:30:00,12.53,12.53,12.41,12.46,509400.0,10.8765,10.8765,10.7723,10.8157,509400.0
2008-04-18 11:00:00,12.46,12.61,12.45,12.6,428000.0,10.8157,10.9459,10.807,10.9372,428000.0
2008-04-18 11:30:00,12.6,12.7,12.6,12.7,407400.0,10.9372,11.024,10.9372,11.024,407400.0
2008-04-18 12:00:00,12.7,12.7,12.64,12.66,352400.0,11.024,11.024,10.9719,10.9893,352400.0
2008-04-18 12:30:00,12.66,12.69,12.66,12.68,246100.0,10.9893,11.0153,10.9893,11.0067,246100.0
2008-04-18 13:00:00,12.68,12.68,12.63,12.64,192300.0,11.0067,11.0067,10.9633,10.9719,192300.0
2008-04-18 13:30:00,12.64,12.64,12.56,12.61,325900.0,10.9719,10.9719,10.9025,10.9459,325900.0
2008-04-18 14:00:00,12.61,12.63,12.55,12.56,482400.0,10.9459,10.9633,10.8938,10.9025,482400.0
2008-04-18 14:30:00,12.57,12.65,12.56,12.61,289600.0,10.9112,10.9806,10.9025,10.9459,289600.0
2008-04-18 15:00:00,12.61,12.65,12.56,12.62,399400.0,10.9459,10.9806,10.9025,10.9546,399400.0
2008-04-18 15:30:00,12.62,12.72,12.54,12.55,1396100.0,10.9546,11.0414,10.8851,10.8938,1396100.0
2008-04-21 09:30:00,12.48,12.6,12.37,12.5,489400.0,10.8331,10.9372,10.7376,10.8504,489400.0
2008-04-21 10:00:00,12.5,12.51,12.42,12.42,543500.0,10.8504,10.8591,10.781,10.781,543500.0
2008-04-21 10:30:00,12.42,12.47,12.32,12.32,406600.0,10.781,10.8244,10.6942,10.6942,406600.0
2008-04-21 11:00:00,12.32,12.39,12.3,12.34,558000.0,10.6942,10.7549,10.6768,10.7115,558000.0
2008-04-21 11:30:00,12.34,12.35,12.3,12.31,225600.0,10.7115,10.7202,10.6768,10.6855,225600.0
2008-04-21 12:00:00,12.31,12.31,12.27,12.27,346200.0,10.6855,10.6855,10.6508,10.6508,346200.0
2008-04-21 12:30:00,12.27,12.28,12.25,12.25,205000.0,10.6508,10.6595,10.6334,10.6334,205000.0
2008-04-21 13:00:00,12.25,12.26,12.21,12.21,266400.0,10.6334,10.6421,10.5987,10.5987,266400.0
2008-04-21 13:30:00,12.22,12.24,12.19,12.24,441500.0,10.6074,10.6247,10.5813,10.6247,441500.0
2008-04-21 14:00:00,12.24,12.25,12.19,12.23,621600.0,10.6247,10.6334,10.5813,10.616,621600.0
2008-04-21 14:30:00,12.23,12.33,12.23,12.28,773100.0,10.616,10.7029,10.616,10.6595,773100.0
2008-04-21 15:00:00,12.28,12.37,12.27,12.31,729200.0,10.6595,10.7376,10.6508,10.6855,729200.0
2008-04-21 15:30:00,12.32,12.36,12.28,12.29,1004000.0,10.6942,10.7289,10.6595,10.6681,1004000.0
2008-04-22 09:30:00,12.22,12.38,12.2,12.23,437700.0,10.6074,10.7463,10.59,10.616,437700.0
2008-04-22 10:00:00,12.23,12.28,12.08,12.08,668600.0,10.616,10.6595,10.4858,10.4858,668600.0
2008-04-22 10:30:00,12.08,12.1,11.84,11.91,936100.0,10.4858,10.5032,10.2775,10.3383,936100.0
2008-04-22 11:00:00,11.91,11.98,11.88,11.94,804300.0,10.3383,10.399,10.3122,10.3643,804300.0
2008-04-22 11:30:00,11.94,12.07,11.92,11.95,660200.0,10.3643,10.4772,10.347,10.373,660200.0
2008-04-22 12:00:00,11.95,11.97,11.93,11.93,419600.0,10.373,10.3904,10.3556,10.3556,419600.0
2008-04-22 12:30:00,11.94,11.94,11.85,11.87,375500.0,10.3643,10.3643,10.2862,10.3036,375500.0
2008-04-22 13:00:00,11.87,12.02,11.86,12.01,447400.0,10.3036,10.4338,10.2949,10.4251,447400.0
2008-04-22 13:30:00,12.01,12.02,11.97,11.97,389200.0,10.4251,10.4338,10.3904,10.3904,389200.0
2008-04-22 14:00:00,11.97,11.98,11.8,11.81,843600.0,10.3904,10.399,10.2428,10.2515,843600.0
2008-04-22 14:30:00,11.82,11.83,11.79,11.82,492800.0,10.2602,10.2688,10.2341,10.2602,492800.0
2008-04-22 15:00:00,11.83,11.9,11.83,11.86,415100.0,10.2688,10.3296,10.2688,10.2949,415100.0
2008-04-22 15:30:00,11.86,11.87,11.77,11.79,1880300.0,10.2949,10.3036,10.2168,10.2341,1880300.0
2008-04-23 09:30:00,11.8,11.97,11.75,11.89,1811200.0,10.2428,10.3904,10.1994,10.3209,1811200.0
2008-04-23 10:00:00,11.89,11.98,11.82,11.97,644600.0,10.3209,10.399,10.2602,10.3904,644600.0
2008-04-23 10:30:00,11.96,12.27,11.96,12.23,1127600.0,10.3817,10.6508,10.3817,10.616,1127600.0
2008-04-23 11:00:00,12.22,12.26,12.2,12.24,815400.0,10.6074,10.6421,10.59,10.6247,815400.0
2008-04-23 11:30:00,12.24,12.31,12.22,12.22,485200.0,10.6247,10.6855,10.6074,10.6074,485200.0
2008-04-23 12:00:00,12.23,12.23,12.13,12.15,309800.0,10.616,10.616,10.5292,10.5466,309800.0
2008-04-23 12:30:00,12.16,12.17,12.05,12.08,373800.0,10.5553,10.564,10.4598,10.4858,373800.0
2008-04-23 13:00:00,12.08,12.15,12.06,12.14,358100.0,10.4858,10.5466,10.4685,10.5379,358100.0
2008-04-23 13:30:00,12.14,12.15,12.08,12.11,264400.0,10.5379,10.5466,10.4858,10.5119,264400.0
2008-04-23 14:00:00,12.11,12.17,12.09,12.15,833900.0,10.5119,10.564,10.4945,10.5466,833900.0
2008-04-23 14:30:00,12.14,12.16,12.12,12.14,576000.0,10.5379,10.5553,10.5206,10.5379,576000.0
2008-04-23 15:00:00,12.13,12.2,12.13,12.14,662200.0,10.5292,10.59,10.5292,10.5379,662200.0
2008-04-23 15:30:00,12.15,12.19,12.14,12.18,1643600.0,10.5466,10.5813,10.5379,10.5726,1643600.0
2008-04-24 09:30:00,12.16,12.43,12.16,12.43,1194200.0,10.5553,10.7897,10.5553,10.7897,1194200.0
2008-04-24 10:00:00,12.43,12.44,12.35,12.4,449700.0,10.7897,10.7983,10.7202,10.7636,449700.0
2008-04-24 10:30:00,12.39,12.41,12.35,12.35,435000.0,10.7549,10.7723,10.7202,10.7202,435000.0
2008-04-24 11:00:00,12.35,12.5,12.35,12.5,491800.0,10.7202,10.8504,10.7202,10.8504,491800.0
2008-04-24 11:30:00,12.49,12.59,12.45,12.52,656700.0,10.8417,10.9285,10.807,10.8678,656700.0
2008-04-24 12:00:00,12.52,12.58,12.5,12.55,311100.0,10.8678,10.9199,10.8504,10.8938,311100.0
2008-04-24 12:30:00,12.54,12.69,12.54,12.69,634800.0,10.8851,11.0153,10.8851,11.0153,634800.0
2008-04-24 13:00:00,12.68,12.75,12.66,12.69,481300.0,11.0067,11.0674,10.9893,11.0153,481300.0
2008-04-24 13:30:00,12.69,12.72,12.62,12.71,691600.0,11.0153,11.0414,10.9546,11.0327,691600.0
2008-04-24 14:00:00,12.71,12.77,12.69,12.71,760100.0,11.0327,11.0848,11.0153,11.0327,760100.0
2008-04-24 14:30:00,12.71,12.71,12.61,12.63,474600.0,11.0327,11.0327,10.9459,10.9633,474600.0
2008-04-24 15:00:00,12.63,12.68,12.61,12.67,1056600.0,10.9633,11.0067,10.9459,10.998,1056600.0
2008-04-24 15:30:00,12.67,12.74,12.66,12.71,1605800.0,10.998,11.0587,10.9893,11.0327,1605800.0
2008-04-25 09:30:00,12.74,12.86,12.65,12.7,958600.0,11.0587,11.1629,10.9806,11.024,958600.0
2008-04-25 10:00:00,12.69,12.74,12.64,12.69,338000.0,11.0153,11.0587,10.9719,11.0153,338000.0
2008-04-25 10:30:00,12.69,12.7,12.64,12.69,530900.0,11.0153,11.024,10.9719,11.0153,530900.0
2008-04-25 11:00:00,12.69,12.7,12.46,12.52,822400.0,11.0153,11.024,10.8157,10.8678,822400.0
2008-04-25 11:30:00,12.52,12.64,12.52,12.61,295600.0,10.8678,10.9719,10.8678,10.9459,295600.0
2008-04-25 12:00:00,12.61,12.61,12.54,12.54,344600.0,10.9459,10.9459,10.8851,10.8851,344600.0
2008-04-25 12:30:00,12.54,12.56,12.5,12.51,229600.0,10.8851,10.9025,10.8504,10.8591,229600.0
2008-04-25 13:00:00,12.51,12.55,12.5,12.52,157400.0,10.8591,10.8938,10.8504,10.8678,157400.0
2008-04-25 13:30:00,12.52,12.63,12.51,12.6,261700.0,10.8678,10.9633,10.8591,10.9372,261700.0
2008-04-25 14:00:00,12.6,12.6,12.57,12.59,162900.0,10.9372,10.9372,10.9112,10.9285,162900.0
2008-04-25 14:30:00,12.6,12.62,12.56,12.61,224200.0,10.9372,10.9546,10.9025,10.9459,224200.0
2008-04-25 15:00:00,12.61,12.78,12.6,12.74,650900.0,10.9459,11.0935,10.9372,11.0587,650900.0
2008-04-25 15:30:00,12.74,12.77,12.7,12.75,599800.0,11.0587,11.0848,11.024,11.0674,599800.0
2008-04-28 09:30:00,12.75,12.81,12.62,12.65,295100.0,11.0674,11.1195,10.9546,10.9806,295100.0
2008-04-28 10:00:00,12.65,12.69,12.56,12.58,414400.0,10.9806,11.0153,10.9025,10.9199,414400.0
2008-04-28 10:30:00,12.59,12.71,12.58,12.69,217100.0,10.9285,11.0327,10.9199,11.0153,217100.0
2008-04-28 11:00:00,12.7,12.77,12.67,12.76,257900.0,11.024,11.0848,10.998,11.0761,257900.0
2008-04-28 11:30:00,12.77,12.84,12.74,12.82,372900.0,11.0848,11.1455,11.0587,11.1282,372900.0
2008-04-28 12:00:00,12.82,12.83,12.77,12.82,143300.0,11.1282,11.1369,11.0848,11.1282,143300.0
2008-04-28 12:30:00,12.81,12.82,12.77,12.81,193800.0,11.1195,11.1282,11.0848,11.1195,193800.0
2008-04-28 13:00:00,12.8,12.87,12.77,12.87,754700.0,11.1108,11.1716,11.0848,11.1716,754700.0
2008-04-28 13:30:00,12.87,12.96,12.87,12.96,669700.0,11.1716,11.2497,11.1716,11.2497,669700.0
2008-04-28 14:00:00,12.95,12.99,12.95,12.95,283500.0,11.241,11.2758,11.241,11.241,283500.0
2008-04-28 14:30:00,12.96,12.99,12.95,12.98,585500.0,11.2497,11.2758,11.241,11.2671,585500.0
2008-04-28 15:00:00,12.97,13.0,12.93,12.95,477400.0,11.2584,11.2844,11.2237,11.241,477400.0
2008-04-28 15:30:00,12.95,12.96,12.85,12.92,1114300.0,11.241,11.2497,11.1542,11.215,1114300.0
2008-04-29 09:30:00,13.01,13.19,12.94,13.06,890000.0,11.2931,11.4494,11.2324,11.3365,890000.0
2008-04-29 10:00:00,13.07,13.14,13.06,13.12,416900.0,11.3452,11.406,11.3365,11.3886,416900.0
2008-04-29 10:30:00,13.12,13.15,13.09,13.13,212100.0,11.3886,11.4146,11.3626,11.3973,212100.0
2008-04-29 11:00:00,13.12,13.17,13.1,13.13,508300.0,11.3886,11.432,11.3712,11.3973,508300.0
2008-04-29 11:30:00,13.13,13.18,13.12,13.14,221200.0,11.3973,11.4407,11.3886,11.406,221200.0
2008-04-29 12:00:00,13.15,13.19,13.12,13.19,205900.0,11.4146,11.4494,11.3886,11.4494,205900.0
2008-04-29 12:30:00,13.19,13.2,13.15,13.15,244900.0,11.4494,11.458,11.4146,11.4146,244900.0
2008-04-29 13:00:00,13.16,13.25,13.15,13.23,545300.0,11.4233,11.5014,11.4146,11.4841,545300.0
2008-04-29 13:30:00,13.23,13.27,13.2,13.23,421600.0,11.4841,11.5188,11.458,11.4841,421600.0
2008-04-29 14:00:00,13.22,13.24,13.2,13.23,251400.0,11.4754,11.4928,11.458,11.4841,251400.0
2008-04-29 14:30:00,13.23,13.3,13.2,13.29,753100.0,11.4841,11.5448,11.458,11.5362,753100.0
2008-04-29 15:00:00,13.29,13.33,13.27,13.32,833900.0,11.5362,11.5709,11.5188,11.5622,833900.0
2008-04-29 15:30:00,13.31,13.36,13.3,13.34,1716000.0,11.5535,11.5969,11.5448,11.5796,1716000.0
2008-04-30 09:30:00,13.39,13.39,13.13,13.16,468200.0,11.623,11.623,11.3973,11.4233,468200.0
2008-04-30 10:00:00,13.16,13.24,13.14,13.18,420500.0,11.4233,11.4928,11.406,11.4407,420500.0
2008-04-30 10:30:00,13.18,13.4,13.18,13.39,726600.0,11.4407,11.6316,11.4407,11.623,726600.0
2008-04-30 11:00:00,13.4,13.46,13.39,13.43,854400.0,11.6316,11.6837,11.623,11.6577,854400.0
2008-04-30 11:30:00,13.43,13.5,13.4,13.43,1142800.0,11.6577,11.7185,11.6316,11.6577,1142800.0
2008-04-30 12:00:00,13.42,13.43,13.33,13.35,838300.0,11.649,11.6577,11.5709,11.5882,838300.0
2008-04-30 12:30:00,13.35,13.36,13.3,13.31,514600.0,11.5882,11.5969,11.5448,11.5535,514600.0
2008-04-30 13:00:00,13.31,13.36,13.31,13.35,273600.0,11.5535,11.5969,11.5535,11.5882,273600.0
2008-04-30 13:30:00,13.35,13.39,13.3,13.3,391700.0,11.5882,11.623,11.5448,11.5448,391700.0
2008-04-30 14:00:00,13.3,13.5,13.28,13.43,1560300.0,11.5448,11.7185,11.5275,11.6577,1560300.0
2008-04-30 14:30:00,13.43,13.48,13.24,13.27,859800.0,11.6577,11.7011,11.4928,11.5188,859800.0
2008-04-30 15:00:00,13.27,13.34,13.2,13.26,939100.0,11.5188,11.5796,11.458,11.5101,939100.0
2008-04-30 15:30:00,13.26,13.37,13.21,13.22,958000.0,11.5101,11.6056,11.4667,11.4754,958000.0
2008-05-01 09:30:00,13.19,13.43,13.14,13.33,812800.0,11.4494,11.6577,11.406,11.5709,812800.0
2008-05-01 10:00:00,13.33,13.47,13.3,13.42,508800.0,11.5709,11.6924,11.5448,11.649,508800.0
2008-05-01 10:30:00,13.43,13.49,13.4,13.47,409400.0,11.6577,11.7098,11.6316,11.6924,409400.0
2008-05-01 11:00:00,13.48,13.49,13.41,13.44,637200.0,11.7011,11.7098,11.6403,11.6664,637200.0
2008-05-01 11:30:00,13.43,13.48,13.42,13.48,484500.0,11.6577,11.7011,11.649,11.7011,484500.0
2008-05-01 12:00:00,13.47,13.5,13.46,13.5,947400.0,11.6924,11.7185,11.6837,11.7185,947400.0
2008-05-01 12:30:00,13.49,13.56,13.48,13.53,901500.0,11.7098,11.7705,11.7011,11.7445,901500.0
2008-05-01 13:00:00,13.53,13.57,13.46,13.53,547700.0,11.7445,11.7792,11.6837,11.7445,547700.0
2008-05-01 13:30:00,13.54,13.57,13.46,13.51,473100.0,11.7532,11.7792,11.6837,11.7271,473100.0
2008-05-01 14:00:00,13.5,13.59,13.5,13.52,732500.0,11.7185,11.7966,11.7185,11.7358,732500.0
2008-05-01 14:30:00,13.52,13.57,13.51,13.54,699300.0,11.7358,11.7792,11.7271,11.7532,699300.0
2008-05-01 15:00:00,13.55,13.58,13.51,13.58,543900.0,11.7619,11.7879,11.7271,11.7879,543900.0
2008-05-01 15:30:00,13.57,13.58,13.47,13.5,1748800.0,11.7792,11.7879,11.6924,11.7185,1748800.0
2008-05-02 09:30:00,13.57,13.66,13.32,13.43,637700.0,11.7792,11.8573,11.5622,11.6577,637700.0
2008-05-02 10:00:00,13.43,13.47,13.33,13.46,690900.0,11.6577,11.6924,11.5709,11.6837,690900.0
2008-05-02 10:30:00,13.46,13.57,13.41,13.45,1289900.0,11.6837,11.7792,11.6403,11.675,1289900.0
2008-05-02 11:00:00,13.45,13.49,13.38,13.42,1014600.0,11.675,11.7098,11.6143,11.649,1014600.0
2008-05-02 11:30:00,13.41,13.44,13.32,13.34,445900.0,11.6403,11.6664,11.5622,11.5796,445900.0
2008-05-02 12:00:00,13.34,13.34,13.23,13.29,471800.0,11.5796,11.5796,11.4841,11.5362,471800.0
2008-05-02 12:30:00,13.3,13.34,13.29,13.32,281700.0,11.5448,11.5796,11.5362,11.5622,281700.0
2008-05-02 13:00:00,13.32,13.36,13.22,13.36,731300.0,11.5622,11.5969,11.4754,11.5969,731300.0
2008-05-02 13:30:00,13.37,13.4,13.32,13.33,448000.0,11.6056,11.6316,11.5622,11.5709,448000.0
2008-05-02 14:00:00,13.32,13.35,13.26,13.28,659600.0,11.5622,11.5882,11.5101,11.5275,659600.0
2008-05-02 14:30:00,13.27,13.33,13.27,13.3,419900.0,11.5188,11.5709,11.5188,11.5448,419900.0
2008-05-02 15:00:00,13.3,13.45,13.29,13.42,644500.0,11.5448,11.675,11.5362,11.649,644500.0
2008-05-02 15:30:00,13.42,13.48,13.39,13.45,2107200.0,11.649,11.7011,11.623,11.675,2107200.0
2008-05-05 09:30:00,13.11,13.56,13.0,13.44,744900.0,11.3799,11.7705,11.2844,11.6664,744900.0
2008-05-05 10:00:00,13.43,13.53,13.34,13.35,544400.0,11.6577,11.7445,11.5796,11.5882,544400.0
2008-05-05 10:30:00,13.35,13.44,13.3,13.3,412500.0,11.5882,11.6664,11.5448,11.5448,412500.0
2008-05-05 11:00:00,13.3,13.31,13.25,13.28,381600.0,11.5448,11.5535,11.5014,11.5275,381600.0
2008-05-05 11:30:00,13.29,13.39,13.28,13.36,464700.0,11.5362,11.623,11.5275,11.5969,464700.0
2008-05-05 12:00:00,13.35,13.4,13.33,13.34,157800.0,11.5882,11.6316,11.5709,11.5796,157800.0
2008-05-05 12:30:00,13.34,13.41,13.33,13.4,294600.0,11.5796,11.6403,11.5709,11.6316,294600.0
2008-05-05 13:00:00,13.4,13.41,13.3,13.34,244600.0,11.6316,11.6403,11.5448,11.5796,244600.0
2008-05-05 13:30:00,13.34,13.38,13.34,13.38,303800.0,11.5796,11.6143,11.5796,11.6143,303800.0
2008-05-05 14:00:00,13.38,13.45,13.35,13.44,326600.0,11.6143,11.675,11.5882,11.6664,326600.0
2008-05-05 14:30:00,13.44,13.45,13.42,13.45,296400.0,11.6664,11.675,11.649,11.675,296400.0
2008-05-05 15:00:00,13.45,13.45,13.39,13.44,496500.0,11.675,11.675,11.623,11.6664,496500.0
2008-05-05 15:30:00,13.45,13.45,13.4,13.4,685100.0,11.675,11.675,11.6316,11.6316,685100.0
2008-05-06 09:30:00,13.3,13.34,12.95,13.02,656000.0,11.5448,11.5796,11.241,11.3018,656000.0
2008-05-06 10:00:00,13.02,13.2,13.01,13.12,532700.0,11.3018,11.458,11.2931,11.3886,532700.0
2008-05-06 10:30:00,13.13,13.17,13.1,13.16,245600.0,11.3973,11.432,11.3712,11.4233,245600.0
2008-05-06 11:00:00,13.17,13.33,13.16,13.25,523500.0,11.432,11.5709,11.4233,11.5014,523500.0
2008-05-06 11:30:00,13.25,13.26,13.2,13.26,230500.0,11.5014,11.5101,11.458,11.5101,230500.0
2008-05-06 12:00:00,13.26,13.38,13.26,13.27,445200.0,11.5101,11.6143,11.5101,11.5188,445200.0
2008-05-06 12:30:00,13.27,13.36,13.27,13.3,165500.0,11.5188,11.5969,11.5188,11.5448,165500.0
2008-05-06 13:00:00,13.3,13.33,13.28,13.3,173100.0,11.5448,11.5709,11.5275,11.5448,173100.0
2008-05-06 13:30:00,13.29,13.36,13.29,13.33,241200.0,11.5362,11.5969,11.5362,11.5709,241200.0
2008-05-06 14:00:00,13.33,13.33,13.27,13.29,176200.0,11.5709,11.5709,11.5188,11.5362,176200.0
2008-05-06 14:30:00,13.3,13.37,13.29,13.36,323200.0,11.5448,11.6056,11.5362,11.5969,323200.0
2008-05-06 15:00:00,13.37,13.45,13.36,13.41,615300.0,11.6056,11.675,11.5969,11.6403,615300.0
2008-05-06 15:30:00,13.42,13.45,13.36,13.37,782000.0,11.649,11.675,11.5969,11.6056,782000.0
2008-05-07 09:30:00,13.35,13.4,13.17,13.25,730100.0,11.5882,11.6316,11.432,11.5014,730100.0
2008-05-07 10:00:00,13.25,13.42,13.24,13.4,474900.0,11.5014,11.649,11.4928,11.6316,474900.0
2008-05-07 10:30:00,13.4,13.47,13.35,13.36,908700.0,11.6316,11.6924,11.5882,11.5969,908700.0
2008-05-07 11:00:00,13.35,13.44,13.34,13.4,344000.0,11.5882,11.6664,11.5796,11.6316,344000.0
2008-05-07 11:30:00,13.4,13.41,13.32,13.34,244600.0,11.6316,11.6403,11.5622,11.5796,244600.0
2008-05-07 12:00:00,13.34,13.36,13.3,13.35,221900.0,11.5796,11.5969,11.5448,11.5882,221900.0
2008-05-07 12:30:00,13.36,13.41,13.35,13.41,427400.0,11.5969,11.6403,11.5882,11.6403,427400.0
2008-05-07 13:00:00,13.41,13.42,13.25,13.31,493000.0,11.6403,11.649,11.5014,11.5535,493000.0
2008-05-07 13:30:00,13.31,13.32,13.17,13.2,292900.0,11.5535,11.5622,11.432,11.458,292900.0
2008-05-07 14:00:00,13.2,13.21,13.07,13.08,424800.0,11.458,11.4667,11.3452,11.3539,424800.0
2008-05-07 14:30:00,13.08,13.08,13.01,13.05,520100.0,11.3539,11.3539,11.2931,11.3278,520100.0
2008-05-07 15:00:00,13.05,13.08,12.95,12.97,658000.0,11.3278,11.3539,11.241,11.2584,658000.0
2008-05-07 15:30:00,12.98,13.04,12.93,12.98,1082000.0,11.2671,11.3192,11.2237,11.2671,1082000.0
2008-05-08 09:30:00,13.04,13.28,12.96,13.25,452600.0,11.3192,11.5275,11.2497,11.5014,452600.0
2008-05-08 10:00:00,13.25,13.26,13.07,13.18,449300.0,11.5014,11.5101,11.3452,11.4407,449300.0
2008-05-08 10:30:00,13.18,13.19,13.08,13.17,338600.0,11.4407,11.4494,11.3539,11.432,338600.0
2008-05-08 11:00:00,13.16,13.31,13.12,13.24,338100.0,11.4233,11.5535,11.3886,11.4928,338100.0
2008-05-08 11:30:00,13.24,13.32,13.23,13.29,212400.0,11.4928,11.5622,11.4841,11.5362,212400.0
2008-05-08 12:00:00,13.29,13.32,13.25,13.27,175300.0,11.5362,11.5622,11.5014,11.5188,175300.0
2008-05-08 12:30:00,13.28,13.29,13.23,13.27,244000.0,11.5275,11.5362,11.4841,11.5188,244000.0
2008-05-08 13:00:00,13.27,13.39,13.26,13.38,360600.0,11.5188,11.623,11.5101,11.6143,360600.0
2008-05-08 13:30:00,13.37,13.42,13.34,13.37,442000.0,11.6056,11.649,11.5796,11.6056,442000.0
2008-05-08 14:00:00,13.37,13.38,13.29,13.34,526500.0,11.6056,11.6143,11.5362,11.5796,526500.0
2008-05-08 14:30:00,13.33,13.34,13.28,13.29,323700.0,11.5709,11.5796,11.5275,11.5362,323700.0
2008-05-08 15:00:00,13.28,13.33,13.25,13.27,463500.0,11.5275,11.5709,11.5014,11.5188,463500.0
2008-05-08 15:30:00,13.26,13.28,13.2,13.24,589700.0,11.5101,11.5275,11.458,11.4928,589700.0
2008-05-09 09:30:00,13.06,13.06,12.92,12.93,670800.0,11.3365,11.3365,11.215,11.2237,670800.0
2008-05-09 10:00:00,12.94,13.07,12.94,13.02,839400.0,11.2324,11.3452,11.2324,11.3018,839400.0
2008-05-09 10:30:00,13.02,13.1,12.97,12.99,884000.0,11.3018,11.3712,11.2584,11.2758,884000.0
2008-05-09 11:00:00,12.99,12.99,12.93,12.93,538200.0,11.2758,11.2758,11.2237,11.2237,538200.0
2008-05-09 11:30:00,12.94,12.98,12.93,12.94,275100.0,11.2324,11.2671,11.2237,11.2324,275100.0
2008-05-09 12:00:00,12.94,12.95,12.94,12.94,218200.0,11.2324,11.241,11.2324,11.2324,218200.0
2008-05-09 12:30:00,12.94,12.95,12.92,12.93,366100.0,11.2324,11.241,11.215,11.2237,366100.0
2008-05-09 13:00:00,12.92,12.93,12.85,12.91,457100.0,11.215,11.2237,11.1542,11.2063,457100.0
2008-05-09 13:30:00,12.91,13.0,12.86,12.99,339000.0,11.2063,11.2844,11.1629,11.2758,339000.0
2008-05-09 14:00:00,12.99,13.01,12.92,12.93,302000.0,11.2758,11.2931,11.215,11.2237,302000.0
2008-05-09 14:30:00,12.93,12.98,12.92,12.98,257000.0,11.2237,11.2671,11.215,11.2671,257000.0
2008-05-09 15:00:00,12.97,13.03,12.95,13.01,462500.0,11.2584,11.3105,11.241,11.2931,462500.0
2008-05-09 15:30:00,13.01,13.05,12.94,12.99,821200.0,11.2931,11.3278,11.2324,11.2758,821200.0
2008-05-12 09:30:00,13.0,13.25,13.0,13.11,388500.0,11.2844,11.5014,11.2844,11.3799,388500.0
2008-05-12 10:00:00,13.11,13.12,13.0,13.03,364000.0,11.3799,11.3886,11.2844,11.3105,364000.0
2008-05-12 10:30:00,13.03,13.12,13.0,13.06,348500.0,11.3105,11.3886,11.2844,11.3365,348500.0
2008-05-12 11:00:00,13.05,13.12,13.04,13.11,257900.0,11.3278,11.3886,11.3192,11.3799,257900.0
2008-05-12 11:30:00,13.12,13.18,13.07,13.13,180300.0,11.3886,11.4407,11.3452,11.3973,180300.0
2008-05-12 12:00:00,13.12,13.23,13.12,13.22,198500.0,11.3886,11.4841,11.3886,11.4754,198500.0
2008-05-12 12:30:00,13.22,13.25,13.18,13.24,195400.0,11.4754,11.5014,11.4407,11.4928,195400.0
2008-05-12 13:00:00,13.23,13.25,13.22,13.23,212600.0,11.4841,11.5014,11.4754,11.4841,212600.0
2008-05-12 13:30:00,13.23,13.26,13.19,13.23,355300.0,11.4841,11.5101,11.4494,11.4841,355300.0
2008-05-12 14:00:00,13.22,13.34,13.21,13.29,371900.0,11.4754,11.5796,11.4667,11.5362,371900.0
2008-05-12 14:30:00,13.3,13.32,13.29,13.31,101900.0,11.5448,11.5622,11.5362,11.5535,101900.0
2008-05-12 15:00:00,13.3,13.34,13.28,13.3,266800.0,11.5448,11.5796,11.5275,11.5448,266800.0
2008-05-12 15:30:00,13.3,13.32,13.28,13.3,370100.0,11.5448,11.5622,11.5275,11.5448,370100.0
2008-05-13 09:30:00,13.27,13.37,13.22,13.3,444500.0,11.5188,11.6056,11.4754,11.5448,444500.0
2008-05-13 10:00:00,13.31,13.31,13.22,13.24,507800.0,11.5535,11.5535,11.4754,11.4928,507800.0
2008-05-13 10:30:00,13.24,13.29,13.2,13.2,433000.0,11.4928,11.5362,11.458,11.458,433000.0
2008-05-13 11:00:00,13.2,13.21,13.04,13.06,629700.0,11.458,11.4667,11.3192,11.3365,629700.0
2008-05-13 11:30:00,13.06,13.09,13.01,13.08,474000.0,11.3365,11.3626,11.2931,11.3539,474000.0
2008-05-13 12:00:00,13.08,13.14,13.08,13.09,458100.0,11.3539,11.406,11.3539,11.3626,458100.0
2008-05-13 12:30:00,13.1,13.1,13.0,13.03,493200.0,11.3712,11.3712,11.2844,11.3105,493200.0
2008-05-13 13:00:00,13.03,13.03,12.96,13.0,257400.0,11.3105,11.3105,11.2497,11.2844,257400.0
2008-05-13 13:30:00,13.0,13.08,12.98,13.07,247300.0,11.2844,11.3539,11.2671,11.3452,247300.0
2008-05-13 14:00:00,13.06,13.1,13.04,13.07,352400.0,11.3365,11.3712,11.3192,11.3452,352400.0
2008-05-13 14:30:00,13.08,13.11,13.05,13.1,238400.0,11.3539,11.3799,11.3278,11.3712,238400.0
2008-05-13 15:00:00,13.1,13.11,13.07,13.09,330600.0,11.3712,11.3799,11.3452,11.3626,330600.0
2008-05-13 15:30:00,13.1,13.11,13.08,13.1,525300.0,11.3712,11.3799,11.3539,11.3712,525300.0
2008-05-14 09:30:00,13.15,13.48,13.15,13.46,817500.0,11.4146,11.7011,11.4146,11.6837,817500.0
2008-05-14 10:00:00,13.45,13.47,13.39,13.45,697600.0,11.675,11.6924,11.623,11.675,697600.0
2008-05-14 10:30:00,13.44,13.53,13.38,13.48,1081200.0,11.6664,11.7445,11.6143,11.7011,1081200.0
2008-05-14 11:00:00,13.49,13.54,13.46,13.53,674200.0,11.7098,11.7532,11.6837,11.7445,674200.0
2008-05-14 11:30:00,13.52,13.58,13.52,13.56,482000.0,11.7358,11.7879,11.7358,11.7705,482000.0
2008-05-14 12:00:00,13.56,13.58,13.12,13.56,311700.0,11.7705,11.7879,11.3886,11.7705,311700.0
2008-05-14 12:30:00,13.55,13.57,13.54,13.57,238300.0,11.7619,11.7792,11.7532,11.7792,238300.0
2008-05-14 13:00:00,13.56,13.61,13.56,13.61,512100.0,11.7705,11.8139,11.7705,11.8139,512100.0
2008-05-14 13:30:00,13.6,13.64,13.59,13.61,412200.0,11.8053,11.84,11.7966,11.8139,412200.0
2008-05-14 14:00:00,13.61,13.65,13.61,13.65,323800.0,11.8139,11.8487,11.8139,11.8487,323800.0
2008-05-14 14:30:00,13.65,13.65,13.59,13.59,471500.0,11.8487,11.8487,11.7966,11.7966,471500.0
2008-05-14 15:00:00,13.59,13.6,13.54,13.55,652900.0,11.7966,11.8053,11.7532,11.7619,652900.0
2008-05-14 15:30:00,13.54,13.55,13.49,13.52,922700.0,11.7532,11.7619,11.7098,11.7358,922700.0
2008-05-15 09:30:00,13.48,13.48,13.32,13.41,442400.0,11.7011,11.7011,11.5622,11.6403,442400.0
2008-05-15 10:00:00,13.41,13.45,13.34,13.42,330700.0,11.6403,11.675,11.5796,11.649,330700.0
2008-05-15 10:30:00,13.41,13.43,13.33,13.36,359000.0,11.6403,11.6577,11.5709,11.5969,359000.0
2008-05-15 11:00:00,13.35,13.38,13.27,13.3,425700.0,11.5882,11.6143,11.5188,11.5448,425700.0
2008-05-15 11:30:00,13.31,13.4,13.3,13.39,343800.0,11.5535,11.6316,11.5448,11.623,343800.0
2008-05-15 12:00:00,13.39,13.45,13.39,13.44,704400.0,11.623,11.675,11.623,11.6664,704400.0
2008-05-15 12:30:00,13.44,13.5,13.42,13.43,746000.0,11.6664,11.7185,11.649,11.6577,746000.0
2008-05-15 13:00:00,13.43,13.49,13.42,13.48,628500.0,11.6577,11.7098,11.649,11.7011,628500.0
2008-05-15 13:30:00,13.48,13.49,13.41,13.44,570500.0,11.7011,11.7098,11.6403,11.6664,570500.0
2008-05-15 14:00:00,13.44,13.5,13.38,13.42,1134500.0,11.6664,11.7185,11.6143,11.649,1134500.0
2008-05-15 14:30:00,13.41,13.48,13.41,13.45,473400.0,11.6403,11.7011,11.6403,11.675,473400.0
2008-05-15 15:00:00,13.45,13.47,13.43,13.46,528900.0,11.675,11.6924,11.6577,11.6837,528900.0
2008-05-15 15:30:00,13.46,13.48,13.44,13.46,867200.0,11.6837,11.7011,11.6664,11.6837,867200.0
2008-05-16 09:30:00,13.32,13.45,13.27,13.3,793600.0,11.5622,11.675,11.5188,11.5448,793600.0
2008-05-16 10:00:00,13.31,13.32,13.21,13.32,578200.0,11.5535,11.5622,11.4667,11.5622,578200.0
2008-05-16 10:30:00,13.31,13.36,13.27,13.31,357800.0,11.5535,11.5969,11.5188,11.5535,357800.0
2008-05-16 11:00:00,13.3,13.33,13.28,13.33,239300.0,11.5448,11.5709,11.5275,11.5709,239300.0
2008-05-16 11:30:00,13.32,13.39,13.31,13.36,291200.0,11.5622,11.623,11.5535,11.5969,291200.0
2008-05-16 12:00:00,13.36,13.42,13.35,13.42,347700.0,11.5969,11.649,11.5882,11.649,347700.0
2008-05-16 12:30:00,13.42,13.53,13.39,13.51,581800.0,11.649,11.7445,11.623,11.7271,581800.0
2008-05-16 13:00:00,13.5,13.52,13.43,13.44,330200.0,11.7185,11.7358,11.6577,11.6664,330200.0
2008-05-16 13:30:00,13.43,13.44,13.35,13.35,178900.0,11.6577,11.6664,11.5882,11.5882,178900.0
2008-05-16 14:00:00,13.35,13.38,13.34,13.36,189800.0,11.5882,11.6143,11.5796,11.5969,189800.0
2008-05-16 14:30:00,13.36,13.43,13.34,13.39,238800.0,11.5969,11.6577,11.5796,11.623,238800.0
2008-05-16 15:00:00,13.39,13.41,13.36,13.36,192100.0,11.623,11.6403,11.5969,11.5969,192100.0
2008-05-16 15:30:00,13.37,13.39,13.35,13.37,313700.0,11.6056,11.623,11.5882,11.6056,313700.0
2008-05-19 09:30:00,13.39,13.48,13.31,13.48,360400.0,11.623,11.7011,11.5535,11.7011,360400.0
2008-05-19 10:00:00,13.48,13.5,13.42,13.44,434300.0,11.7011,11.7185,11.649,11.6664,434300.0
2008-05-19 10:30:00,13.44,13.53,13.42,13.48,384300.0,11.6664,11.7445,11.649,11.7011,384300.0
2008-05-19 11:00:00,13.48,13.55,13.43,13.5,266500.0,11.7011,11.7619,11.6577,11.7185,266500.0
2008-05-19 11:30:00,13.5,13.54,13.49,13.5,213000.0,11.7185,11.7532,11.7098,11.7185,213000.0
2008-05-19 12:00:00,13.5,13.54,13.45,13.49,395100.0,11.7185,11.7532,11.675,11.7098,395100.0
2008-05-19 12:30:00,13.5,13.5,13.35,13.38,293500.0,11.7185,11.7185,11.5882,11.6143,293500.0
2008-05-19 13:00:00,13.38,13.47,13.37,13.46,175800.0,11.6143,11.6924,11.6056,11.6837,175800.0
2008-05-19 13:30:00,13.47,13.48,13.33,13.35,273900.0,11.6924,11.7011,11.5709,11.5882,273900.0
2008-05-19 14:00:00,13.35,13.37,13.27,13.34,433800.0,11.5882,11.6056,11.5188,11.5796,433800.0
2008-05-19 14:30:00,13.34,13.41,13.32,13.36,499000.0,11.5796,11.6403,11.5622,11.5969,499000.0
2008-05-19 15:00:00,13.36,13.36,13.27,13.28,286200.0,11.5969,11.5969,11.5188,11.5275,286200.0
2008-05-19 15:30:00,13.29,13.29,13.18,13.22,798100.0,11.5362,11.5362,11.4407,11.4754,798100.0
2008-05-20 09:30:00,13.18,13.32,13.08,13.26,634600.0,11.4407,11.5622,11.3539,11.5101,634600.0
2008-05-20 10:00:00,13.25,13.26,13.07,13.08,928300.0,11.5014,11.5101,11.3452,11.3539,928300.0
2008-05-20 10:30:00,13.09,13.09,12.99,13.01,533400.0,11.3626,11.3626,11.2758,11.2931,533400.0
2008-05-20 11:00:00,13.01,13.04,12.95,13.03,409900.0,11.2931,11.3192,11.241,11.3105,409900.0
2008-05-20 11:30:00,13.03,13.06,12.99,13.02,415000.0,11.3105,11.3365,11.2758,11.3018,415000.0
2008-05-20 12:00:00,13.02,13.11,13.0,13.09,346900.0,11.3018,11.3799,11.2844,11.3626,346900.0
2008-05-20 12:30:00,13.09,13.1,13.06,13.07,380400.0,11.3626,11.3712,11.3365,11.3452,380400.0
2008-05-20 13:00:00,13.07,13.15,13.05,13.07,771700.0,11.3452,11.4146,11.3278,11.3452,771700.0
2008-05-20 13:30:00,13.06,13.08,13.01,13.03,373500.0,11.3365,11.3539,11.2931,11.3105,373500.0
2008-05-20 14:00:00,13.03,13.04,12.96,13.0,301000.0,11.3105,11.3192,11.2497,11.2844,301000.0
2008-05-20 14:30:00,13.0,13.0,12.96,12.98,345300.0,11.2844,11.2844,11.2497,11.2671,345300.0
2008-05-20 15:00:00,12.99,13.02,12.97,12.98,532800.0,11.2758,11.3018,11.2584,11.2671,532800.0
2008-05-20 15:30:00,12.97,13.04,12.92,13.0,813700.0,11.2584,11.3192,11.215,11.2844,813700.0
2008-05-21 09:30:00,13.01,13.07,12.67,12.71,1136400.0,11.2931,11.3452,10.998,11.0327,1136400.0
2008-05-21 10:00:00,12.72,13.03,12.71,13.0,642600.0,11.0414,11.3105,11.0327,11.2844,642600.0
2008-05-21 10:30:00,13.0,13.0,12.82,12.83,656200.0,11.2844,11.2844,11.1282,11.1369,656200.0
2008-05-21 11:00:00,12.83,12.93,12.81,12.92,587500.0,11.1369,11.2237,11.1195,11.215,587500.0
2008-05-21 11:30:00,12.91,12.96,12.86,12.87,724900.0,11.2063,11.2497,11.1629,11.1716,724900.0
2008-05-21 12:00:00,12.86,12.87,12.79,12.79,664200.0,11.1629,11.1716,11.1021,11.1021,664200.0
2008-05-21 12:30:00,12.8,12.82,12.78,12.79,888200.0,11.1108,11.1282,11.0935,11.1021,888200.0
2008-05-21 13:00:00,12.78,12.79,12.69,12.69,587400.0,11.0935,11.1021,11.0153,11.0153,587400.0
2008-05-21 13:30:00,12.69,12.73,12.47,12.5,1185300.0,11.0153,11.0501,10.8244,10.8504,1185300.0
2008-05-21 14:00:00,12.5,12.5,12.36,12.47,1201800.0,10.8504,10.8504,10.7289,10.8244,1201800.0
2008-05-21 14:30:00,12.46,12.54,12.39,12.43,777700.0,10.8157,10.8851,10.7549,10.7897,777700.0
2008-05-21 15:00:00,12.43,12.51,12.39,12.47,1139700.0,10.7897,10.8591,10.7549,10.8244,1139700.0
2008-05-21 15:30:00,12.48,12.51,12.42,12.44,1667800.0,10.8331,10.8591,10.781,10.7983,1667800.0
2008-05-22 09:30:00,12.44,12.6,12.44,12.54,680300.0,10.7983,10.9372,10.7983,10.8851,680300.0
2008-05-22 10:00:00,12.54,12.72,12.54,12.72,691900.0,10.8851,11.0414,10.8851,11.0414,691900.0
2008-05-22 10:30:00,12.72,12.8,12.57,12.61,745200.0,11.0414,11.1108,10.9112,10.9459,745200.0
2008-05-22 11:00:00,12.61,12.74,12.58,12.67,352800.0,10.9459,11.0587,10.9199,10.998,352800.0
2008-05-22 11:30:00,12.67,12.69,12.61,12.66,353400.0,10.998,11.0153,10.9459,10.9893,353400.0
2008-05-22 12:00:00,12.65,12.7,12.63,12.68,197600.0,10.9806,11.024,10.9633,11.0067,197600.0
2008-05-22 12:30:00,12.68,12.75,12.65,12.69,307500.0,11.0067,11.0674,10.9806,11.0153,307500.0
2008-05-22 13:00:00,12.69,12.69,12.61,12.61,329800.0,11.0153,11.0153,10.9459,10.9459,329800.0
2008-05-22 13:30:00,12.61,12.68,12.56,12.64,314000.0,10.9459,11.0067,10.9025,10.9719,314000.0
2008-05-22 14:00:00,12.64,12.69,12.56,12.59,441200.0,10.9719,11.0153,10.9025,10.9285,441200.0
2008-05-22 14:30:00,12.6,12.62,12.51,12.56,377800.0,10.9372,10.9546,10.8591,10.9025,377800.0
2008-05-22 15:00:00,12.56,12.57,12.48,12.48,364300.0,10.9025,10.9112,10.8331,10.8331,364300.0
2008-05-22 15:30:00,12.48,12.52,12.45,12.48,873700.0,10.8331,10.8678,10.807,10.8331,873700.0
2008-05-23 09:30:00,12.44,12.52,12.21,12.23,465500.0,10.7983,10.8678,10.5987,10.616,465500.0
2008-05-23 10:00:00,12.25,12.37,12.21,12.3,384600.0,10.6334,10.7376,10.5987,10.6768,384600.0
2008-05-23 10:30:00,12.29,12.29,12.21,12.24,514000.0,10.6681,10.6681,10.5987,10.6247,514000.0
2008-05-23 11:00:00,12.24,12.33,12.22,12.26,541700.0,10.6247,10.7029,10.6074,10.6421,541700.0
2008-05-23 11:30:00,12.26,12.44,12.22,12.35,426400.0,10.6421,10.7983,10.6074,10.7202,426400.0
2008-05-23 12:00:00,12.36,12.48,12.35,12.37,369000.0,10.7289,10.8331,10.7202,10.7376,369000.0
2008-05-23 12:30:00,12.37,12.38,12.3,12.34,270900.0,10.7376,10.7463,10.6768,10.7115,270900.0
2008-05-23 13:00:00,12.33,12.37,12.3,12.35,222300.0,10.7029,10.7376,10.6768,10.7202,222300.0
2008-05-23 13:30:00,12.35,12.45,12.34,12.34,360000.0,10.7202,10.807,10.7115,10.7115,360000.0
2008-05-23 14:00:00,12.34,12.37,12.28,12.33,394300.0,10.7115,10.7376,10.6595,10.7029,394300.0
2008-05-23 14:30:00,12.33,12.36,12.32,12.35,274000.0,10.7029,10.7289,10.6942,10.7202,274000.0
2008-05-23 15:00:00,12.35,12.36,12.27,12.31,386500.0,10.7202,10.7289,10.6508,10.6855,386500.0
2008-05-23 15:30:00,12.31,12.35,12.24,12.26,733500.0,10.6855,10.7202,10.6247,10.6421,733500.0
2008-05-27 09:30:00,12.39,12.78,12.37,12.71,770700.0,10.7549,11.0935,10.7376,11.0327,770700.0
2008-05-27 10:00:00,12.7,12.76,12.6,12.61,369200.0,11.024,11.0761,10.9372,10.9459,369200.0
2008-05-27 10:30:00,12.6,12.63,12.48,12.53,555300.0,10.9372,10.9633,10.8331,10.8765,555300.0
2008-05-27 11:00:00,12.53,12.6,12.46,12.5,423500.0,10.8765,10.9372,10.8157,10.8504,423500.0
2008-05-27 11:30:00,12.49,12.56,12.47,12.52,436800.0,10.8417,10.9025,10.8244,10.8678,436800.0
2008-05-27 12:00:00,12.52,12.61,12.48,12.6,232400.0,10.8678,10.9459,10.8331,10.9372,232400.0
2008-05-27 12:30:00,12.61,12.64,12.55,12.59,266400.0,10.9459,10.9719,10.8938,10.9285,266400.0
2008-05-27 13:00:00,12.6,12.68,12.57,12.67,524800.0,10.9372,11.0067,10.9112,10.998,524800.0
2008-05-27 13:30:00,12.66,12.67,12.54,12.58,366600.0,10.9893,10.998,10.8851,10.9199,366600.0
2008-05-27 14:00:00,12.58,12.7,12.57,12.68,605500.0,10.9199,11.024,10.9112,11.0067,605500.0
2008-05-27 14:30:00,12.67,12.79,12.67,12.72,560600.0,10.998,11.1021,10.998,11.0414,560600.0
2008-05-27 15:00:00,12.71,12.72,12.59,12.62,847200.0,11.0327,11.0414,10.9285,10.9546,847200.0
2008-05-27 15:30:00,12.63,12.65,12.59,12.64,876500.0,10.9633,10.9806,10.9285,10.9719,876500.0
2008-05-28 09:30:00,12.89,12.96,12.67,12.73,1017800.0,11.189,11.2497,10.998,11.0501,1017800.0
2008-05-28 10:00:00,12.73,12.74,12.55,12.69,777200.0,11.0501,11.0587,10.8938,11.0153,777200.0
2008-05-28 10:30:00,12.68,12.78,12.67,12.77,277200.0,11.0067,11.0935,10.998,11.0848,277200.0
2008-05-28 11:00:00,12.77,12.78,12.67,12.74,334800.0,11.0848,11.0935,10.998,11.0587,334800.0
2008-05-28 11:30:00,12.73,12.78,12.73,12.75,299900.0,11.0501,11.0935,11.0501,11.0674,299900.0
2008-05-28 12:00:00,12.75,12.82,12.7,12.81,557400.0,11.0674,11.1282,11.024,11.1195,557400.0
2008-05-28 12:30:00,12.81,12.81,12.77,12.79,412400.0,11.1195,11.1195,11.0848,11.1021,412400.0
2008-05-28 13:00:00,12.79,12.82,12.77,12.77,246500.0,11.1021,11.1282,11.0848,11.0848,246500.0
2008-05-28 13:30:00,12.77,12.78,12.67,12.72,294900.0,11.0848,11.0935,10.998,11.0414,294900.0
2008-05-28 14:00:00,12.71,12.74,12.68,12.7,287800.0,11.0327,11.0587,11.0067,11.024,287800.0
2008-05-28 14:30:00,12.7,12.75,12.68,12.69,301600.0,11.024,11.0674,11.0067,11.0153,301600.0
2008-05-28 15:00:00,12.7,12.76,12.68,12.76,316900.0,11.024,11.0761,11.0067,11.0761,316900.0
2008-05-28 15:30:00,12.75,12.77,12.7,12.75,784300.0,11.0674,11.0848,11.024,11.0674,784300.0
2008-05-29 09:30:00,12.75,12.86,12.75,12.82,483100.0,11.0674,11.1629,11.0674,11.1282,483100.0
2008-05-29 10:00:00,12.82,12.91,12.78,12.82,394000.0,11.1282,11.2063,11.0935,11.1282,394000.0
2008-05-29 10:30:00,12.82,12.88,12.69,12.85,748200.0,11.1282,11.1803,11.0153,11.1542,748200.0
2008-05-29 11:00:00,12.84,12.91,12.79,12.88,343100.0,11.1455,11.2063,11.1021,11.1803,343100.0
2008-05-29 11:30:00,12.88,13.11,12.88,13.11,489300.0,11.1803,11.3799,11.1803,11.3799,489300.0
2008-05-29 12:00:00,13.1,13.12,13.02,13.05,298200.0,11.3712,11.3886,11.3018,11.3278,298200.0
2008-05-29 12:30:00,13.05,13.19,13.04,13.16,386700.0,11.3278,11.4494,11.3192,11.4233,386700.0
2008-05-29 13:00:00,13.15,13.31,13.15,13.16,483700.0,11.4146,11.5535,11.4146,11.4233,483700.0
2008-05-29 13:30:00,13.16,13.24,13.16,13.19,178100.0,11.4233,11.4928,11.4233,11.4494,178100.0
2008-05-29 14:00:00,13.2,13.27,13.19,13.27,193300.0,11.458,11.5188,11.4494,11.5188,193300.0
2008-05-29 14:30:00,13.27,13.29,13.19,13.21,494700.0,11.5188,11.5362,11.4494,11.4667,494700.0
2008-05-29 15:00:00,13.22,13.22,13.11,13.11,533300.0,11.4754,11.4754,11.3799,11.3799,533300.0
2008-05-29 15:30:00,13.11,13.21,13.1,13.19,850400.0,11.3799,11.4667,11.3712,11.4494,850400.0
2008-05-30 09:30:00,13.29,13.29,13.0,13.09,500900.0,11.5362,11.5362,11.2844,11.3626,500900.0
2008-05-30 10:00:00,13.09,13.2,13.08,13.19,514300.0,11.3626,11.458,11.3539,11.4494,514300.0
2008-05-30 10:30:00,13.19,13.19,13.12,13.13,381300.0,11.4494,11.4494,11.3886,11.3973,381300.0
2008-05-30 11:00:00,13.13,13.13,13.01,13.06,569100.0,11.3973,11.3973,11.2931,11.3365,569100.0
2008-05-30 11:30:00,13.06,13.06,13.01,13.04,216100.0,11.3365,11.3365,11.2931,11.3192,216100.0
2008-05-30 12:00:00,13.03,13.04,12.98,13.0,298500.0,11.3105,11.3192,11.2671,11.2844,298500.0
2008-05-30 12:30:00,13.0,13.02,12.99,13.0,252500.0,11.2844,11.3018,11.2758,11.2844,252500.0
2008-05-30 13:00:00,13.0,13.01,12.97,12.98,245500.0,11.2844,11.2931,11.2584,11.2671,245500.0
2008-05-30 13:30:00,12.98,12.98,12.95,12.98,350300.0,11.2671,11.2671,11.241,11.2671,350300.0
2008-05-30 14:00:00,12.97,13.02,12.95,13.01,440100.0,11.2584,11.3018,11.241,11.2931,440100.0
2008-05-30 14:30:00,13.02,13.07,13.01,13.06,250800.0,11.3018,11.3452,11.2931,11.3365,250800.0
2008-05-30 15:00:00,13.07,13.1,13.06,13.09,406400.0,11.3452,11.3712,11.3365,11.3626,406400.0
2008-05-30 15:30:00,13.09,13.1,13.02,13.05,833500.0,11.3626,11.3712,11.3018,11.3278,833500.0
2008-06-02 09:30:00,13.08,13.14,12.95,12.97,427400.0,11.3539,11.406,11.241,11.2584,427400.0
2008-06-02 10:00:00,12.98,13.03,12.95,12.99,442300.0,11.2671,11.3105,11.241,11.2758,442300.0
2008-06-02 10:30:00,12.98,12.98,12.93,12.97,552800.0,11.2671,11.2671,11.2237,11.2584,552800.0
2008-06-02 11:00:00,12.96,12.97,12.89,12.9,606600.0,11.2497,11.2584,11.189,11.1976,606600.0
2008-06-02 11:30:00,12.9,12.96,12.87,12.89,460700.0,11.1976,11.2497,11.1716,11.189,460700.0
2008-06-02 12:00:00,12.89,12.93,12.85,12.85,248000.0,11.189,11.2237,11.1542,11.1542,248000.0
2008-06-02 12:30:00,12.85,12.87,12.82,12.82,361800.0,11.1542,11.1716,11.1282,11.1282,361800.0
2008-06-02 13:00:00,12.82,12.94,12.82,12.94,381500.0,11.1282,11.2324,11.1282,11.2324,381500.0
2008-06-02 13:30:00,12.94,12.94,12.9,12.93,152200.0,11.2324,11.2324,11.1976,11.2237,152200.0
2008-06-02 14:00:00,12.93,13.0,12.89,12.99,407500.0,11.2237,11.2844,11.189,11.2758,407500.0
2008-06-02 14:30:00,13.0,13.04,12.97,13.0,343100.0,11.2844,11.3192,11.2584,11.2844,343100.0
2008-06-02 15:00:00,13.0,13.04,12.96,13.01,422400.0,11.2844,11.3192,11.2497,11.2931,422400.0
2008-06-02 15:30:00,13.02,13.02,12.93,12.99,945500.0,11.3018,11.3018,11.2237,11.2758,945500.0
2008-06-03 09:30:00,13.01,13.29,13.01,13.24,761900.0,11.2931,11.5362,11.2931,11.4928,761900.0
2008-06-03 10:00:00,13.24,13.42,13.23,13.42,763400.0,11.4928,11.649,11.4841,11.649,763400.0
2008-06-03 10:30:00,13.41,13.58,13.41,13.5,1372600.0,11.6403,11.7879,11.6403,11.7185,1372600.0
2008-06-03 11:00:00,13.49,13.53,13.4,13.45,845000.0,11.7098,11.7445,11.6316,11.675,845000.0
2008-06-03 11:30:00,13.45,13.54,13.4,13.54,374600.0,11.675,11.7532,11.6316,11.7532,374600.0
2008-06-03 12:00:00,13.54,13.6,13.48,13.56,778400.0,11.7532,11.8053,11.7011,11.7705,778400.0
2008-06-03 12:30:00,13.56,13.75,13.52,13.7,1316900.0,11.7705,11.9355,11.7358,11.8921,1316900.0
2008-06-03 13:00:00,13.7,13.75,13.65,13.73,891200.0,11.8921,11.9355,11.8487,11.9181,891200.0
2008-06-03 13:30:00,13.74,13.82,13.6,13.66,1672300.0,11.9268,11.9962,11.8053,11.8573,1672300.0
2008-06-03 14:00:00,13.66,13.74,13.62,13.65,998400.0,11.8573,11.9268,11.8226,11.8487,998400.0
2008-06-03 14:30:00,13.65,13.68,13.6,13.63,858400.0,11.8487,11.8747,11.8053,11.8313,858400.0
2008-06-03 15:00:00,13.62,13.69,13.56,13.59,1870100.0,11.8226,11.8834,11.7705,11.7966,1870100.0
2008-06-03 15:30:00,13.59,13.62,13.46,13.48,3289900.0,11.7966,11.8226,11.6837,11.7011,3289900.0
2008-06-04 09:30:00,13.45,13.72,13.42,13.55,1419600.0,11.675,11.9094,11.649,11.7619,1419600.0
2008-06-04 10:00:00,13.55,13.63,13.49,13.61,1223600.0,11.7619,11.8313,11.7098,11.8139,1223600.0
2008-06-04 10:30:00,13.6,13.65,13.52,13.64,2036000.0,11.8053,11.8487,11.7358,11.84,2036000.0
2008-06-04 11:00:00,13.65,13.7,13.57,13.65,1150700.0,11.8487,11.8921,11.7792,11.8487,1150700.0
2008-06-04 11:30:00,13.65,13.66,13.55,13.6,1188400.0,11.8487,11.8573,11.7619,11.8053,1188400.0
2008-06-04 12:00:00,13.6,13.61,13.55,13.6,490600.0,11.8053,11.8139,11.7619,11.8053,490600.0
2008-06-04 12:30:00,13.61,13.62,13.57,13.59,883600.0,11.8139,11.8226,11.7792,11.7966,883600.0
2008-06-04 13:00:00,13.6,13.62,13.59,13.6,823900.0,11.8053,11.8226,11.7966,11.8053,823900.0
2008-06-04 13:30:00,13.6,13.61,13.55,13.58,1094800.0,11.8053,11.8139,11.7619,11.7879,1094800.0
2008-06-04 14:00:00,13.58,13.64,13.55,13.6,1264700.0,11.7879,11.84,11.7619,11.8053,1264700.0
2008-06-04 14:30:00,13.6,13.69,13.57,13.61,817700.0,11.8053,11.8834,11.7792,11.8139,817700.0
2008-06-04 15:00:00,13.61,13.66,13.58,13.62,913900.0,11.8139,11.8573,11.7879,11.8226,913900.0
2008-06-04 15:30:00,13.62,13.65,13.45,13.59,1946600.0,11.8226,11.8487,11.675,11.7966,1946600.0
2008-06-05 09:30:00,13.7,14.37,13.7,14.33,2173500.0,11.8921,12.4736,11.8921,12.4389,2173500.0
2008-06-05 10:00:00,14.33,14.77,14.32,14.62,2197200.0,12.4389,12.8209,12.4302,12.6906,2197200.0
2008-06-05 10:30:00,14.62,14.65,14.19,14.19,1935400.0,12.6906,12.7167,12.3174,12.3174,1935400.0
2008-06-05 11:00:00,14.2,14.23,14.06,14.17,1691800.0,12.3261,12.3521,12.2046,12.3,1691800.0
2008-06-05 11:30:00,14.17,14.26,14.0,14.01,1300200.0,12.3,12.3782,12.1525,12.1611,1300200.0
2008-06-05 12:00:00,14.02,14.18,14.0,14.18,759700.0,12.1698,12.3087,12.1525,12.3087,759700.0
2008-06-05 12:30:00,14.17,14.26,14.15,14.25,542200.0,12.3,12.3782,12.2827,12.3695,542200.0
2008-06-05 13:00:00,14.25,14.29,14.19,14.24,389900.0,12.3695,12.4042,12.3174,12.3608,389900.0
2008-06-05 13:30:00,14.24,14.32,14.19,14.21,625700.0,12.3608,12.4302,12.3174,12.3348,625700.0
2008-06-05 14:00:00,14.2,14.23,14.15,14.16,957200.0,12.3261,12.3521,12.2827,12.2914,957200.0
2008-06-05 14:30:00,14.15,14.21,14.06,14.16,690700.0,12.2827,12.3348,12.2046,12.2914,690700.0
2008-06-05 15:00:00,14.16,14.2,14.09,14.17,751500.0,12.2914,12.3261,12.2306,12.3,751500.0
2008-06-05 15:30:00,14.17,14.31,14.17,14.21,1423400.0,12.3,12.4216,12.3,12.3348,1423400.0
2008-06-06 09:30:00,13.95,13.95,13.52,13.68,1202000.0,12.1091,12.1091,11.7358,11.8747,1202000.0
2008-06-06 10:00:00,13.68,13.79,13.52,13.74,1255600.0,11.8747,11.9702,11.7358,11.9268,1255600.0
2008-06-06 10:30:00,13.74,13.82,13.71,13.72,1047800.0,11.9268,11.9962,11.9007,11.9094,1047800.0
2008-06-06 11:00:00,13.72,13.77,13.64,13.73,867800.0,11.9094,11.9528,11.84,11.9181,867800.0
2008-06-06 11:30:00,13.73,13.78,13.7,13.76,392300.0,11.9181,11.9615,11.8921,11.9441,392300.0
2008-06-06 12:00:00,13.75,13.76,13.7,13.74,455600.0,11.9355,11.9441,11.8921,11.9268,455600.0
2008-06-06 12:30:00,13.74,13.89,13.73,13.87,734300.0,11.9268,12.057,11.9181,12.0396,734300.0
2008-06-06 13:00:00,13.87,13.89,13.73,13.76,736500.0,12.0396,12.057,11.9181,11.9441,736500.0
2008-06-06 13:30:00,13.76,13.8,13.74,13.8,373600.0,11.9441,11.9789,11.9268,11.9789,373600.0
2008-06-06 14:00:00,13.8,13.81,13.62,13.71,720400.0,11.9789,11.9875,11.8226,11.9007,720400.0
2008-06-06 14:30:00,13.71,13.76,13.67,13.67,816700.0,11.9007,11.9441,11.866,11.866,816700.0
2008-06-06 15:00:00,13.68,13.77,13.67,13.71,1286300.0,11.8747,11.9528,11.866,11.9007,1286300.0
2008-06-06 15:30:00,13.71,13.74,13.63,13.71,1840500.0,11.9007,11.9268,11.8313,11.9007,1840500.0
2008-06-09 09:30:00,13.7,13.96,13.68,13.95,798200.0,11.8921,12.1177,11.8747,12.1091,798200.0
2008-06-09 10:00:00,13.94,14.14,13.91,14.07,1118300.0,12.1004,12.274,12.0743,12.2132,1118300.0
2008-06-09 10:30:00,14.07,14.14,13.93,13.97,932700.0,12.2132,12.274,12.0917,12.1264,932700.0
2008-06-09 11:00:00,13.97,14.21,13.96,14.2,620800.0,12.1264,12.3348,12.1177,12.3261,620800.0
2008-06-09 11:30:00,14.2,14.21,14.08,14.09,384600.0,12.3261,12.3348,12.2219,12.2306,384600.0
2008-06-09 12:00:00,14.09,14.15,14.04,14.12,224200.0,12.2306,12.2827,12.1872,12.2566,224200.0
2008-06-09 12:30:00,14.13,14.18,14.11,14.18,305200.0,12.2653,12.3087,12.248,12.3087,305200.0
2008-06-09 13:00:00,14.17,14.18,14.04,14.1,362700.0,12.3,12.3087,12.1872,12.2393,362700.0
2008-06-09 13:30:00,14.1,14.15,14.01,14.08,562500.0,12.2393,12.2827,12.1611,12.2219,562500.0
2008-06-09 14:00:00,14.08,14.14,13.96,14.09,793000.0,12.2219,12.274,12.1177,12.2306,793000.0
2008-06-09 14:30:00,14.09,14.19,14.06,14.18,1048800.0,12.2306,12.3174,12.2046,12.3087,1048800.0
2008-06-09 15:00:00,14.17,14.21,14.15,14.2,1198900.0,12.3,12.3348,12.2827,12.3261,1198900.0
2008-06-09 15:30:00,14.2,14.25,14.18,14.19,1422000.0,12.3261,12.3695,12.3087,12.3174,1422000.0
2008-06-10 09:30:00,14.0,14.0,13.75,13.79,931100.0,12.1564,12.1564,11.9393,11.9741,931100.0
2008-06-10 10:00:00,13.78,13.95,13.75,13.93,1172600.0,11.9654,12.113,11.9393,12.0956,1172600.0
2008-06-10 10:30:00,13.94,14.1,13.87,14.08,1318200.0,12.1043,12.2432,12.0435,12.2259,1318200.0
2008-06-10 11:00:00,14.08,14.13,13.87,13.87,922800.0,12.2259,12.2693,12.0435,12.0435,922800.0
2008-06-10 11:30:00,13.88,13.96,13.83,13.94,797200.0,12.0522,12.1217,12.0088,12.1043,797200.0
2008-06-10 12:00:00,13.94,14.02,13.88,13.9,755100.0,12.1043,12.1738,12.0522,12.0696,755100.0
2008-06-10 12:30:00,13.9,14.0,13.88,13.97,595000.0,12.0696,12.1564,12.0522,12.1304,595000.0
2008-06-10 13:00:00,13.97,14.15,13.94,14.14,1289300.0,12.1304,12.2866,12.1043,12.278,1289300.0
2008-06-10 13:30:00,14.15,14.16,14.04,14.06,631700.0,12.2866,12.2953,12.1911,12.2085,631700.0
2008-06-10 14:00:00,14.07,14.08,13.94,14.0,1056600.0,12.2172,12.2259,12.1043,12.1564,1056600.0
2008-06-10 14:30:00,14.01,14.03,13.95,13.99,759900.0,12.1651,12.1824,12.113,12.1477,759900.0
2008-06-10 15:00:00,14.0,14.05,13.96,13.98,768900.0,12.1564,12.1998,12.1217,12.139,768900.0
2008-06-10 15:30:00,13.98,13.99,13.9,13.9,899700.0,12.139,12.1477,12.0696,12.0696,899700.0
2008-06-11 09:30:00,13.86,14.05,13.78,13.95,455300.0,12.0348,12.1998,11.9654,12.113,455300.0
2008-06-11 10:00:00,13.96,13.97,13.84,13.85,653000.0,12.1217,12.1304,12.0175,12.0262,653000.0
2008-06-11 10:30:00,13.85,13.88,13.65,13.75,1004700.0,12.0262,12.0522,11.8525,11.9393,1004700.0
2008-06-11 11:00:00,13.75,13.8,13.7,13.74,689500.0,11.9393,11.9827,11.8959,11.9306,689500.0
2008-06-11 11:30:00,13.75,13.8,13.71,13.79,472100.0,11.9393,11.9827,11.9046,11.9741,472100.0
2008-06-11 12:00:00,13.79,13.8,13.67,13.68,390700.0,11.9741,11.9827,11.8699,11.8785,390700.0
2008-06-11 12:30:00,13.68,13.75,13.67,13.73,490000.0,11.8785,11.9393,11.8699,11.922,490000.0
2008-06-11 13:00:00,13.73,13.8,13.7,13.8,394900.0,11.922,11.9827,11.8959,11.9827,394900.0
2008-06-11 13:30:00,13.8,13.8,13.71,13.78,345300.0,11.9827,11.9827,11.9046,11.9654,345300.0
2008-06-11 14:00:00,13.78,13.83,13.72,13.76,521000.0,11.9654,12.0088,11.9133,11.948,521000.0
2008-06-11 14:30:00,13.77,13.77,13.65,13.65,347400.0,11.9567,11.9567,11.8525,11.8525,347400.0
2008-06-11 15:00:00,13.66,13.69,13.61,13.63,365100.0,11.8612,11.8872,11.8178,11.8351,365100.0
2008-06-11 15:30:00,13.63,13.63,13.5,13.52,1011600.0,11.8351,11.8351,11.7222,11.7396,1011600.0
2008-06-12 09:30:00,13.55,13.84,13.55,13.77,509600.0,11.7657,12.0175,11.7657,11.9567,509600.0
2008-06-12 10:00:00,13.77,13.79,13.61,13.64,629100.0,11.9567,11.9741,11.8178,11.8438,629100.0
2008-06-12 10:30:00,13.64,13.79,13.63,13.79,417300.0,11.8438,11.9741,11.8351,11.9741,417300.0
2008-06-12 11:00:00,13.8,13.95,13.79,13.94,755000.0,11.9827,12.113,11.9741,12.1043,755000.0
2008-06-12 11:30:00,13.95,13.98,13.9,13.94,467000.0,12.113,12.139,12.0696,12.1043,467000.0
2008-06-12 12:00:00,13.95,13.98,13.89,13.93,425400.0,12.113,12.139,12.0609,12.0956,425400.0
2008-06-12 12:30:00,13.94,13.96,13.86,13.86,513200.0,12.1043,12.1217,12.0348,12.0348,513200.0
2008-06-12 13:00:00,13.87,13.89,13.77,13.8,447200.0,12.0435,12.0609,11.9567,11.9827,447200.0
2008-06-12 13:30:00,13.81,13.81,13.65,13.68,450100.0,11.9914,11.9914,11.8525,11.8785,450100.0
2008-06-12 14:00:00,13.69,13.69,13.6,13.66,559600.0,11.8872,11.8872,11.8091,11.8612,559600.0
2008-06-12 14:30:00,13.65,13.67,13.5,13.53,428300.0,11.8525,11.8699,11.7222,11.7483,428300.0
2008-06-12 15:00:00,13.54,13.54,13.28,13.31,855200.0,11.757,11.757,11.5312,11.5573,855200.0
2008-06-12 15:30:00,13.31,13.58,13.28,13.55,1627000.0,11.5573,11.7917,11.5312,11.7657,1627000.0
2008-06-13 09:30:00,13.57,14.0,13.57,13.91,790200.0,11.783,12.1564,11.783,12.0783,790200.0
2008-06-13 10:00:00,13.91,14.0,13.85,13.87,647800.0,12.0783,12.1564,12.0262,12.0435,647800.0
2008-06-13 10:30:00,13.87,13.95,13.84,13.9,781500.0,12.0435,12.113,12.0175,12.0696,781500.0
2008-06-13 11:00:00,13.9,13.98,13.87,13.94,505400.0,12.0696,12.139,12.0435,12.1043,505400.0
2008-06-13 11:30:00,13.94,13.97,13.9,13.91,657800.0,12.1043,12.1304,12.0696,12.0783,657800.0
2008-06-13 12:00:00,13.91,13.95,13.9,13.91,205600.0,12.0783,12.113,12.0696,12.0783,205600.0
2008-06-13 12:30:00,13.91,13.96,13.9,13.94,263700.0,12.0783,12.1217,12.0696,12.1043,263700.0
2008-06-13 13:00:00,13.94,14.07,13.93,14.02,579100.0,12.1043,12.2172,12.0956,12.1738,579100.0
2008-06-13 13:30:00,14.02,14.04,14.01,14.01,270200.0,12.1738,12.1911,12.1651,12.1651,270200.0
2008-06-13 14:00:00,14.01,14.02,13.96,14.01,467600.0,12.1651,12.1738,12.1217,12.1651,467600.0
2008-06-13 14:30:00,14.0,14.11,14.0,14.07,691500.0,12.1564,12.2519,12.1564,12.2172,691500.0
2008-06-13 15:00:00,14.07,14.13,14.03,14.04,789900.0,12.2172,12.2693,12.1824,12.1911,789900.0
2008-06-13 15:30:00,14.04,14.31,14.02,14.29,2074700.0,12.1911,12.4256,12.1738,12.4082,2074700.0
2008-06-16 09:30:00,14.18,14.18,13.81,13.92,696800.0,12.3127,12.3127,11.9914,12.0869,696800.0
2008-06-16 10:00:00,13.92,13.96,13.84,13.9,497600.0,12.0869,12.1217,12.0175,12.0696,497600.0
2008-06-16 10:30:00,13.89,13.94,13.85,13.92,695600.0,12.0609,12.1043,12.0262,12.0869,695600.0
2008-06-16 11:00:00,13.92,13.97,13.88,13.95,823400.0,12.0869,12.1304,12.0522,12.113,823400.0
2008-06-16 11:30:00,13.94,13.96,13.89,13.9,533300.0,12.1043,12.1217,12.0609,12.0696,533300.0
2008-06-16 12:00:00,13.9,13.93,13.81,13.82,466700.0,12.0696,12.0956,11.9914,12.0001,466700.0
2008-06-16 12:30:00,13.82,13.85,13.79,13.8,900000.0,12.0001,12.0262,11.9741,11.9827,900000.0
2008-06-16 13:00:00,13.8,13.85,13.75,13.85,963400.0,11.9827,12.0262,11.9393,12.0262,963400.0
2008-06-16 13:30:00,13.84,14.02,13.84,13.97,1299800.0,12.0175,12.1738,12.0175,12.1304,1299800.0
2008-06-16 14:00:00,13.96,14.02,13.94,13.98,590600.0,12.1217,12.1738,12.1043,12.139,590600.0
2008-06-16 14:30:00,13.98,14.13,13.98,14.08,856600.0,12.139,12.2693,12.139,12.2259,856600.0
2008-06-16 15:00:00,14.08,14.12,14.01,14.03,833400.0,12.2259,12.2606,12.1651,12.1824,833400.0
2008-06-16 15:30:00,14.03,14.05,13.96,13.99,895200.0,12.1824,12.1998,12.1217,12.1477,895200.0
2008-06-17 09:30:00,14.1,14.35,14.09,14.22,836700.0,12.2432,12.4603,12.2345,12.3474,836700.0
2008-06-17 10:00:00,14.22,14.48,14.21,14.36,728900.0,12.3474,12.5732,12.3387,12.469,728900.0
2008-06-17 10:30:00,14.36,14.44,14.33,14.37,779700.0,12.469,12.5385,12.4429,12.4777,779700.0
2008-06-17 11:00:00,14.37,14.45,14.33,14.37,663100.0,12.4777,12.5471,12.4429,12.4777,663100.0
2008-06-17 11:30:00,14.37,14.39,14.31,14.36,781100.0,12.4777,12.495,12.4256,12.469,781100.0
2008-06-17 12:00:00,14.35,14.42,14.35,14.42,368600.0,12.4603,12.5211,12.4603,12.5211,368600.0
2008-06-17 12:30:00,14.41,14.49,14.38,14.45,612900.0,12.5124,12.5819,12.4864,12.5471,612900.0
2008-06-17 13:00:00,14.45,14.48,14.41,14.48,641800.0,12.5471,12.5732,12.5124,12.5732,641800.0
2008-06-17 13:30:00,14.49,14.5,14.45,14.47,742200.0,12.5819,12.5906,12.5471,12.5645,742200.0
2008-06-17 14:00:00,14.46,14.47,14.37,14.4,626300.0,12.5558,12.5645,12.4777,12.5037,626300.0
2008-06-17 14:30:00,14.4,14.43,14.3,14.36,927300.0,12.5037,12.5298,12.4169,12.469,927300.0
2008-06-17 15:00:00,14.36,14.39,14.31,14.31,1042600.0,12.469,12.495,12.4256,12.4256,1042600.0
2008-06-17 15:30:00,14.31,14.37,14.27,14.29,1265100.0,12.4256,12.4777,12.3908,12.4082,1265100.0
2008-06-18 09:30:00,14.2,14.55,14.07,14.31,694400.0,12.3301,12.634,12.2172,12.4256,694400.0
2008-06-18 10:00:00,14.31,14.37,14.28,14.35,603100.0,12.4256,12.4777,12.3995,12.4603,603100.0
2008-06-18 10:30:00,14.35,14.35,14.16,14.27,820400.0,12.4603,12.4603,12.2953,12.3908,820400.0
2008-06-18 11:00:00,14.28,14.38,14.27,14.29,823300.0,12.3995,12.4864,12.3908,12.4082,823300.0
2008-06-18 11:30:00,14.29,14.33,14.23,14.24,777100.0,12.4082,12.4429,12.3561,12.3648,777100.0
2008-06-18 12:00:00,14.24,14.24,14.1,14.1,332400.0,12.3648,12.3648,12.2432,12.2432,332400.0
2008-06-18 12:30:00,14.1,14.11,13.99,14.03,864000.0,12.2432,12.2519,12.1477,12.1824,864000.0
2008-06-18 13:00:00,14.03,14.03,13.93,13.96,746400.0,12.1824,12.1824,12.0956,12.1217,746400.0
2008-06-18 13:30:00,13.96,14.01,13.94,13.97,731100.0,12.1217,12.1651,12.1043,12.1304,731100.0
2008-06-18 14:00:00,13.98,14.03,13.97,14.02,518100.0,12.139,12.1824,12.1304,12.1738,518100.0
2008-06-18 14:30:00,14.02,14.13,14.02,14.1,758400.0,12.1738,12.2693,12.1738,12.2432,758400.0
2008-06-18 15:00:00,14.11,14.2,14.09,14.2,751200.0,12.2519,12.3301,12.2345,12.3301,751200.0
2008-06-18 15:30:00,14.19,14.22,14.13,14.15,1520900.0,12.3214,12.3474,12.2693,12.2866,1520900.0
2008-06-19 09:30:00,14.1,14.34,14.1,14.28,638800.0,12.2432,12.4516,12.2432,12.3995,638800.0
2008-06-19 10:00:00,14.27,14.29,14.15,14.24,743500.0,12.3908,12.4082,12.2866,12.3648,743500.0
2008-06-19 10:30:00,14.24,14.34,14.19,14.31,727800.0,12.3648,12.4516,12.3214,12.4256,727800.0
2008-06-19 11:00:00,14.31,14.41,14.3,14.38,1476100.0,12.4256,12.5124,12.4169,12.4864,1476100.0
2008-06-19 11:30:00,14.38,14.49,14.38,14.47,447200.0,12.4864,12.5819,12.4864,12.5645,447200.0
2008-06-19 12:00:00,14.47,14.71,14.47,14.65,1167100.0,12.5645,12.7729,12.5645,12.7208,1167100.0
2008-06-19 12:30:00,14.64,14.7,14.49,14.54,800500.0,12.7121,12.7642,12.5819,12.6253,800500.0
2008-06-19 13:00:00,14.55,14.55,14.5,14.54,619500.0,12.634,12.634,12.5906,12.6253,619500.0
2008-06-19 13:30:00,14.54,14.54,14.48,14.51,790700.0,12.6253,12.6253,12.5732,12.5992,790700.0
2008-06-19 14:00:00,14.51,14.66,14.5,14.64,836800.0,12.5992,12.7295,12.5906,12.7121,836800.0
2008-06-19 14:30:00,14.64,14.78,14.64,14.74,1091500.0,12.7121,12.8337,12.7121,12.799,1091500.0
2008-06-19 15:00:00,14.73,14.89,14.73,14.82,1484400.0,12.7903,12.9292,12.7903,12.8684,1484400.0
2008-06-19 15:30:00,14.82,14.83,14.77,14.78,1650900.0,12.8684,12.8771,12.825,12.8337,1650900.0
2008-06-20 09:30:00,14.59,14.63,13.85,13.87,2172100.0,12.6687,12.7034,12.0262,12.0435,2172100.0
2008-06-20 10:00:00,13.87,13.99,13.71,13.99,1671700.0,12.0435,12.1477,11.9046,12.1477,1671700.0
2008-06-20 10:30:00,13.99,14.07,13.92,14.06,1261300.0,12.1477,12.2172,12.0869,12.2085,1261300.0
2008-06-20 11:00:00,14.05,14.17,14.05,14.14,1276200.0,12.1998,12.304,12.1998,12.278,1276200.0
2008-06-20 11:30:00,14.14,14.16,14.07,14.1,658400.0,12.278,12.2953,12.2172,12.2432,658400.0
2008-06-20 12:00:00,14.1,14.12,14.02,14.04,499600.0,12.2432,12.2606,12.1738,12.1911,499600.0
2008-06-20 12:30:00,14.05,14.11,14.0,14.09,660100.0,12.1998,12.2519,12.1564,12.2345,660100.0
2008-06-20 13:00:00,14.1,14.18,14.06,14.09,900300.0,12.2432,12.3127,12.2085,12.2345,900300.0
2008-06-20 13:30:00,14.08,14.14,14.0,14.07,730600.0,12.2259,12.278,12.1564,12.2172,730600.0
2008-06-20 14:00:00,14.07,14.11,14.02,14.09,791100.0,12.2172,12.2519,12.1738,12.2345,791100.0
2008-06-20 14:30:00,14.09,14.11,14.03,14.09,665100.0,12.2345,12.2519,12.1824,12.2345,665100.0
2008-06-20 15:00:00,14.09,14.16,14.06,14.12,921000.0,12.2345,12.2953,12.2085,12.2606,921000.0
2008-06-20 15:30:00,14.12,14.15,14.08,14.1,1208900.0,12.2606,12.2866,12.2259,12.2432,1208900.0
2008-06-23 09:30:00,14.19,14.38,14.07,14.12,1072700.0,12.3214,12.4864,12.2172,12.2606,1072700.0
2008-06-23 10:00:00,14.12,14.17,13.95,13.97,1563000.0,12.2606,12.304,12.113,12.1304,1563000.0
2008-06-23 10:30:00,13.96,14.03,13.86,13.89,1032800.0,12.1217,12.1824,12.0348,12.0609,1032800.0
2008-06-23 11:00:00,13.88,13.94,13.86,13.89,1480100.0,12.0522,12.1043,12.0348,12.0609,1480100.0
2008-06-23 11:30:00,13.9,13.92,13.88,13.9,1128600.0,12.0696,12.0869,12.0522,12.0696,1128600.0
2008-06-23 12:00:00,13.89,13.9,13.84,13.85,729100.0,12.0609,12.0696,12.0175,12.0262,729100.0
2008-06-23 12:30:00,13.85,13.91,13.85,13.89,756700.0,12.0262,12.0783,12.0262,12.0609,756700.0
2008-06-23 13:00:00,13.88,13.99,13.88,13.94,529300.0,12.0522,12.1477,12.0522,12.1043,529300.0
2008-06-23 13:30:00,13.94,14.0,13.93,13.97,806100.0,12.1043,12.1564,12.0956,12.1304,806100.0
2008-06-23 14:00:00,13.97,14.01,13.96,14.01,784000.0,12.1304,12.1651,12.1217,12.1651,784000.0
2008-06-23 14:30:00,14.01,14.03,13.97,14.02,1183000.0,12.1651,12.1824,12.1304,12.1738,1183000.0
2008-06-23 15:00:00,14.02,14.1,13.97,14.1,1017500.0,12.1738,12.2432,12.1304,12.2432,1017500.0
2008-06-23 15:30:00,14.11,14.11,13.88,13.91,1651800.0,12.2519,12.2519,12.0522,12.0783,1651800.0
2008-06-24 09:30:00,13.87,13.94,13.66,13.69,1478100.0,12.0435,12.1043,11.8612,11.8872,1478100.0
2008-06-24 10:00:00,13.69,13.7,13.53,13.56,1008500.0,11.8872,11.8959,11.7483,11.7743,1008500.0
2008-06-24 10:30:00,13.56,13.77,13.54,13.76,1162600.0,11.7743,11.9567,11.757,11.948,1162600.0
2008-06-24 11:00:00,13.76,13.92,13.7,13.79,1255400.0,11.948,12.0869,11.8959,11.9741,1255400.0
2008-06-24 11:30:00,13.79,14.05,13.77,13.97,1020000.0,11.9741,12.1998,11.9567,12.1304,1020000.0
2008-06-24 12:00:00,13.96,13.96,13.82,13.9,559100.0,12.1217,12.1217,12.0001,12.0696,559100.0
2008-06-24 12:30:00,13.9,13.92,13.81,13.83,497500.0,12.0696,12.0869,11.9914,12.0088,497500.0
2008-06-24 13:00:00,13.83,13.94,13.83,13.94,271900.0,12.0088,12.1043,12.0088,12.1043,271900.0
2008-06-24 13:30:00,13.93,13.95,13.91,13.92,460000.0,12.0956,12.113,12.0783,12.0869,460000.0
2008-06-24 14:00:00,13.91,14.01,13.91,14.0,357900.0,12.0783,12.1651,12.0783,12.1564,357900.0
2008-06-24 14:30:00,14.0,14.02,13.9,13.93,474200.0,12.1564,12.1738,12.0696,12.0956,474200.0
2008-06-24 15:00:00,13.93,13.97,13.84,13.87,451600.0,12.0956,12.1304,12.0175,12.0435,451600.0
2008-06-24 15:30:00,13.87,13.88,13.83,13.87,958600.0,12.0435,12.0522,12.0088,12.0435,958600.0
2008-06-25 09:30:00,13.84,14.05,13.84,14.03,378300.0,12.0175,12.1998,12.0175,12.1824,378300.0
2008-06-25 10:00:00,14.02,14.1,13.99,14.07,322600.0,12.1738,12.2432,12.1477,12.2172,322600.0
2008-06-25 10:30:00,14.07,14.41,14.06,14.39,781100.0,12.2172,12.5124,12.2085,12.495,781100.0
2008-06-25 11:00:00,14.39,14.4,14.23,14.3,455800.0,12.495,12.5037,12.3561,12.4169,455800.0
2008-06-25 11:30:00,14.31,14.38,14.27,14.3,287700.0,12.4256,12.4864,12.3908,12.4169,287700.0
2008-06-25 12:00:00,14.31,14.33,14.29,14.3,189200.0,12.4256,12.4429,12.4082,12.4169,189200.0
2008-06-25 12:30:00,14.3,14.33,14.26,14.27,298900.0,12.4169,12.4429,12.3822,12.3908,298900.0
2008-06-25 13:00:00,14.27,14.29,14.19,14.2,248600.0,12.3908,12.4082,12.3214,12.3301,248600.0
2008-06-25 13:30:00,14.2,14.21,14.12,14.19,239900.0,12.3301,12.3387,12.2606,12.3214,239900.0
2008-06-25 14:00:00,14.2,14.32,14.08,14.08,680400.0,12.3301,12.4343,12.2259,12.2259,680400.0
2008-06-25 14:30:00,14.09,14.2,14.03,14.17,585600.0,12.2345,12.3301,12.1824,12.304,585600.0
2008-06-25 15:00:00,14.17,14.27,14.05,14.1,647800.0,12.304,12.3908,12.1998,12.2432,647800.0
2008-06-25 15:30:00,14.11,14.11,14.0,14.06,1004300.0,12.2519,12.2519,12.1564,12.2085,1004300.0
2008-06-26 09:30:00,13.79,13.9,13.55,13.81,679400.0,11.9741,12.0696,11.7657,11.9914,679400.0
2008-06-26 10:00:00,13.81,13.9,13.67,13.9,547600.0,11.9914,12.0696,11.8699,12.0696,547600.0
2008-06-26 10:30:00,13.9,13.93,13.7,13.73,660400.0,12.0696,12.0956,11.8959,11.922,660400.0
2008-06-26 11:00:00,13.73,13.78,13.7,13.77,605800.0,11.922,11.9654,11.8959,11.9567,605800.0
2008-06-26 11:30:00,13.76,13.9,13.73,13.89,664100.0,11.948,12.0696,11.922,12.0609,664100.0
2008-06-26 12:00:00,13.89,13.9,13.69,13.7,592300.0,12.0609,12.0696,11.8872,11.8959,592300.0
2008-06-26 12:30:00,13.7,13.71,13.57,13.63,1124300.0,11.8959,11.9046,11.783,11.8351,1124300.0
2008-06-26 13:00:00,13.63,13.68,13.57,13.59,442800.0,11.8351,11.8785,11.783,11.8004,442800.0
2008-06-26 13:30:00,13.58,13.68,13.58,13.63,589800.0,11.7917,11.8785,11.7917,11.8351,589800.0
2008-06-26 14:00:00,13.63,13.66,13.57,13.61,752000.0,11.8351,11.8612,11.783,11.8178,752000.0
2008-06-26 14:30:00,13.62,13.63,13.44,13.45,686600.0,11.8264,11.8351,11.6701,11.6788,686600.0
2008-06-26 15:00:00,13.46,13.51,13.44,13.48,735400.0,11.6875,11.7309,11.6701,11.7049,735400.0
2008-06-26 15:30:00,13.49,13.52,13.37,13.41,1602000.0,11.7136,11.7396,11.6094,11.6441,1602000.0
2008-06-27 09:30:00,13.51,13.51,13.12,13.12,929900.0,11.7309,11.7309,11.3923,11.3923,929900.0
2008-06-27 10:00:00,13.12,13.38,13.12,13.28,939900.0,11.3923,11.618,11.3923,11.5312,939900.0
2008-06-27 10:30:00,13.27,13.34,13.14,13.16,670200.0,11.5225,11.5833,11.4096,11.427,670200.0
2008-06-27 11:00:00,13.16,13.28,13.16,13.26,550000.0,11.427,11.5312,11.427,11.5138,550000.0
2008-06-27 11:30:00,13.25,13.26,13.21,13.22,512600.0,11.5052,11.5138,11.4704,11.4791,512600.0
2008-06-27 12:00:00,13.22,13.26,13.2,13.21,339400.0,11.4791,11.5138,11.4617,11.4704,339400.0
2008-06-27 12:30:00,13.22,13.27,13.2,13.24,409400.0,11.4791,11.5225,11.4617,11.4965,409400.0
2008-06-27 13:00:00,13.24,13.27,13.22,13.24,482000.0,11.4965,11.5225,11.4791,11.4965,482000.0
2008-06-27 13:30:00,13.23,13.28,13.23,13.28,474100.0,11.4878,11.5312,11.4878,11.5312,474100.0
2008-06-27 14:00:00,13.27,13.49,13.27,13.45,708200.0,11.5225,11.7136,11.5225,11.6788,708200.0
2008-06-27 14:30:00,13.45,13.51,13.33,13.41,487300.0,11.6788,11.7309,11.5746,11.6441,487300.0
2008-06-27 15:00:00,13.42,13.43,13.32,13.34,598400.0,11.6528,11.6615,11.5659,11.5833,598400.0
2008-06-27 15:30:00,13.34,13.39,13.3,13.34,1207900.0,11.5833,11.6267,11.5486,11.5833,1207900.0
2008-06-30 09:30:00,13.26,13.31,12.94,12.94,712400.0,11.5138,11.5573,11.236,11.236,712400.0
2008-06-30 10:00:00,12.94,13.07,12.91,13.05,846800.0,11.236,11.3489,11.2099,11.3315,846800.0
2008-06-30 10:30:00,13.05,13.13,12.96,13.13,643500.0,11.3315,11.401,11.2534,11.401,643500.0
2008-06-30 11:00:00,13.13,13.39,13.11,13.37,889800.0,11.401,11.6267,11.3836,11.6094,889800.0
2008-06-30 11:30:00,13.37,13.47,13.3,13.37,727000.0,11.6094,11.6962,11.5486,11.6094,727000.0
2008-06-30 12:00:00,13.37,13.4,13.29,13.34,539800.0,11.6094,11.6354,11.5399,11.5833,539800.0
2008-06-30 12:30:00,13.34,13.36,13.19,13.22,463600.0,11.5833,11.6007,11.4531,11.4791,463600.0
2008-06-30 13:00:00,13.21,13.23,13.15,13.16,404000.0,11.4704,11.4878,11.4183,11.427,404000.0
2008-06-30 13:30:00,13.17,13.2,13.09,13.12,526000.0,11.4357,11.4617,11.3662,11.3923,526000.0
2008-06-30 14:00:00,13.13,13.2,13.09,13.17,612100.0,11.401,11.4617,11.3662,11.4357,612100.0
2008-06-30 14:30:00,13.17,13.17,13.1,13.12,757100.0,11.4357,11.4357,11.3749,11.3923,757100.0
2008-06-30 15:00:00,13.12,13.2,13.11,13.16,1226500.0,11.3923,11.4617,11.3836,11.427,1226500.0
2008-06-30 15:30:00,13.16,13.17,13.03,13.04,1308000.0,11.427,11.4357,11.3141,11.3228,1308000.0
2008-07-01 09:30:00,12.91,13.1,12.82,13.03,625400.0,11.2099,11.3749,11.1318,11.3141,625400.0
2008-07-01 10:00:00,13.02,13.11,12.87,13.0,855000.0,11.3055,11.3836,11.1752,11.2881,855000.0
2008-07-01 10:30:00,13.0,13.08,12.93,13.04,806400.0,11.2881,11.3576,11.2273,11.3228,806400.0
2008-07-01 11:00:00,13.04,13.06,12.95,12.95,418300.0,11.3228,11.3402,11.2447,11.2447,418300.0
2008-07-01 11:30:00,12.95,12.98,12.87,12.89,450300.0,11.2447,11.2707,11.1752,11.1926,450300.0
2008-07-01 12:00:00,12.9,12.91,12.72,12.73,705000.0,11.2013,11.2099,11.045,11.0536,705000.0
2008-07-01 12:30:00,12.74,12.81,12.71,12.73,556100.0,11.0623,11.1231,11.0363,11.0536,556100.0
2008-07-01 13:00:00,12.74,12.82,12.73,12.81,317400.0,11.0623,11.1318,11.0536,11.1231,317400.0
2008-07-01 13:30:00,12.81,12.93,12.74,12.89,612400.0,11.1231,11.2273,11.0623,11.1926,612400.0
2008-07-01 14:00:00,12.89,13.03,12.86,12.92,1047800.0,11.1926,11.3141,11.1665,11.2186,1047800.0
2008-07-01 14:30:00,12.92,13.04,12.88,12.96,756900.0,11.2186,11.3228,11.1839,11.2534,756900.0
2008-07-01 15:00:00,12.97,12.99,12.88,12.9,1230400.0,11.262,11.2794,11.1839,11.2013,1230400.0
2008-07-01 15:30:00,12.9,13.0,12.89,12.97,1307800.0,11.2013,11.2881,11.1926,11.262,1307800.0
2008-07-02 09:30:00,13.06,13.24,12.97,13.21,914900.0,11.3402,11.4965,11.262,11.4704,914900.0
2008-07-02 10:00:00,13.21,13.4,13.21,13.36,705000.0,11.4704,11.6354,11.4704,11.6007,705000.0
2008-07-02 10:30:00,13.36,13.48,13.28,13.42,768800.0,11.6007,11.7049,11.5312,11.6528,768800.0
2008-07-02 11:00:00,13.42,13.42,13.13,13.16,589400.0,11.6528,11.6528,11.401,11.427,589400.0
2008-07-02 11:30:00,13.16,13.2,13.01,13.02,404100.0,11.427,11.4617,11.2968,11.3055,404100.0
2008-07-02 12:00:00,13.03,13.17,13.03,13.09,292300.0,11.3141,11.4357,11.3141,11.3662,292300.0
2008-07-02 12:30:00,13.09,13.13,13.05,13.08,261900.0,11.3662,11.401,11.3315,11.3576,261900.0
2008-07-02 13:00:00,13.09,13.1,13.04,13.07,210000.0,11.3662,11.3749,11.3228,11.3489,210000.0
2008-07-02 13:30:00,13.07,13.18,13.05,13.15,211500.0,11.3489,11.4444,11.3315,11.4183,211500.0
2008-07-02 14:00:00,13.16,13.18,13.01,13.02,501100.0,11.427,11.4444,11.2968,11.3055,501100.0
2008-07-02 14:30:00,13.01,13.05,12.99,13.0,628100.0,11.2968,11.3315,11.2794,11.2881,628100.0
2008-07-02 15:00:00,13.01,13.05,12.92,12.92,675500.0,11.2968,11.3315,11.2186,11.2186,675500.0
2008-07-02 15:30:00,12.93,12.93,12.84,12.87,1276100.0,11.2273,11.2273,11.1492,11.1752,1276100.0
2008-07-03 08:00:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:30:00,12.94,12.94,12.93,12.93,1000.0,11.236,11.236,11.2273,11.2273,1000.0
2008-07-03 09:00:00,12.94,12.98,12.94,12.98,1100.0,11.236,11.2707,11.236,11.2707,1100.0
2008-07-03 09:30:00,12.98,13.03,12.68,12.87,752700.0,11.2707,11.3141,11.0102,11.1752,752700.0
2008-07-03 10:00:00,12.86,13.21,12.74,13.21,789100.0,11.1665,11.4704,11.0623,11.4704,789100.0
2008-07-03 10:30:00,13.21,13.31,13.11,13.15,878600.0,11.4704,11.5573,11.3836,11.4183,878600.0
2008-07-03 11:00:00,13.15,13.26,13.07,13.17,626900.0,11.4183,11.5138,11.3489,11.4357,626900.0
2008-07-03 11:30:00,13.16,13.22,13.06,13.12,492500.0,11.427,11.4791,11.3402,11.3923,492500.0
2008-07-03 12:00:00,13.12,13.17,13.03,13.16,342900.0,11.3923,11.4357,11.3141,11.427,342900.0
2008-07-03 12:30:00,13.16,13.17,13.01,13.05,608300.0,11.427,11.4357,11.2968,11.3315,608300.0
2008-07-07 09:30:00,13.32,13.43,13.26,13.38,720300.0,11.5659,11.6615,11.5138,11.618,720300.0
2008-07-07 10:00:00,13.38,13.43,13.2,13.21,458100.0,11.618,11.6615,11.4617,11.4704,458100.0
2008-07-07 10:30:00,13.22,13.28,13.11,13.13,394000.0,11.4791,11.5312,11.3836,11.401,394000.0
2008-07-07 11:00:00,13.14,13.41,13.14,13.39,601700.0,11.4096,11.6441,11.4096,11.6267,601700.0
2008-07-07 11:30:00,13.4,13.45,13.3,13.41,419100.0,11.6354,11.6788,11.5486,11.6441,419100.0
2008-07-07 12:00:00,13.41,13.44,13.15,13.16,339300.0,11.6441,11.6701,11.4183,11.427,339300.0
2008-07-07 12:30:00,13.16,13.25,13.06,13.06,498300.0,11.427,11.5052,11.3402,11.3402,498300.0
2008-07-07 13:00:00,13.06,13.09,12.96,12.98,458300.0,11.3402,11.3662,11.2534,11.2707,458300.0
2008-07-07 13:30:00,12.97,13.06,12.93,12.95,300300.0,11.262,11.3402,11.2273,11.2447,300300.0
2008-07-07 14:00:00,12.96,13.06,12.86,13.01,519800.0,11.2534,11.3402,11.1665,11.2968,519800.0
2008-07-07 14:30:00,13.0,13.03,12.9,13.03,481300.0,11.2881,11.3141,11.2013,11.3141,481300.0
2008-07-07 15:00:00,13.04,13.32,13.01,13.3,900200.0,11.3228,11.5659,11.2968,11.5486,900200.0
2008-07-07 15:30:00,13.3,13.31,13.15,13.15,797500.0,11.5486,11.5573,11.4183,11.4183,797500.0
2008-07-08 09:30:00,13.21,13.65,13.21,13.56,771500.0,11.4704,11.8525,11.4704,11.7743,771500.0
2008-07-08 10:00:00,13.56,13.63,13.4,13.54,662700.0,11.7743,11.8351,11.6354,11.757,662700.0
2008-07-08 10:30:00,13.53,13.55,13.39,13.53,490100.0,11.7483,11.7657,11.6267,11.7483,490100.0
2008-07-08 11:00:00,13.52,13.77,13.48,13.75,564500.0,11.7396,11.9567,11.7049,11.9393,564500.0
2008-07-08 11:30:00,13.75,13.75,13.66,13.69,362800.0,11.9393,11.9393,11.8612,11.8872,362800.0
2008-07-08 12:00:00,13.69,13.74,13.61,13.7,511700.0,11.8872,11.9306,11.8178,11.8959,511700.0
2008-07-08 12:30:00,13.71,13.76,13.7,13.74,373700.0,11.9046,11.948,11.8959,11.9306,373700.0
2008-07-08 13:00:00,13.74,13.74,13.61,13.67,414700.0,11.9306,11.9306,11.8178,11.8699,414700.0
2008-07-08 13:30:00,13.67,13.7,13.59,13.6,438200.0,11.8699,11.8959,11.8004,11.8091,438200.0
2008-07-08 14:00:00,13.6,13.68,13.58,13.66,422200.0,11.8091,11.8785,11.7917,11.8612,422200.0
2008-07-08 14:30:00,13.67,13.79,13.63,13.77,673800.0,11.8699,11.9741,11.8351,11.9567,673800.0
2008-07-08 15:00:00,13.79,13.86,13.74,13.82,827500.0,11.9741,12.0348,11.9306,12.0001,827500.0
2008-07-08 15:30:00,13.83,14.0,13.78,13.95,1900600.0,12.0088,12.1564,11.9654,12.113,1900600.0
2008-07-09 09:30:00,14.08,14.08,13.45,13.48,798500.0,12.2259,12.2259,11.6788,11.7049,798500.0
2008-07-09 10:00:00,13.48,13.59,13.36,13.55,768800.0,11.7049,11.8004,11.6007,11.7657,768800.0
2008-07-09 10:30:00,13.54,13.69,13.38,13.67,1309400.0,11.757,11.8872,11.618,11.8699,1309400.0
2008-07-09 11:00:00,13.67,13.99,13.61,13.97,877400.0,11.8699,12.1477,11.8178,12.1304,877400.0
2008-07-09 11:30:00,13.97,13.99,13.68,13.76,482700.0,12.1304,12.1477,11.8785,11.948,482700.0
2008-07-09 12:00:00,13.77,13.85,13.71,13.81,409100.0,11.9567,12.0262,11.9046,11.9914,409100.0
2008-07-09 12:30:00,13.82,13.85,13.62,13.63,403800.0,12.0001,12.0262,11.8264,11.8351,403800.0
2008-07-09 13:00:00,13.63,13.7,13.56,13.68,455300.0,11.8351,11.8959,11.7743,11.8785,455300.0
2008-07-09 13:30:00,13.67,13.77,13.65,13.7,497600.0,11.8699,11.9567,11.8525,11.8959,497600.0
2008-07-09 14:00:00,13.69,13.8,13.65,13.75,635900.0,11.8872,11.9827,11.8525,11.9393,635900.0
2008-07-09 14:30:00,13.76,13.79,13.65,13.66,503400.0,11.948,11.9741,11.8525,11.8612,503400.0
2008-07-09 15:00:00,13.65,13.66,13.57,13.59,617000.0,11.8525,11.8612,11.783,11.8004,617000.0
2008-07-09 15:30:00,13.6,13.62,13.45,13.46,908600.0,11.8091,11.8264,11.6788,11.6875,908600.0
2008-07-10 09:30:00,13.38,13.74,13.36,13.58,669300.0,11.618,11.9306,11.6007,11.7917,669300.0
2008-07-10 10:00:00,13.58,13.65,13.5,13.59,693300.0,11.7917,11.8525,11.7222,11.8004,693300.0
2008-07-10 10:30:00,13.58,13.72,13.54,13.6,584300.0,11.7917,11.9133,11.757,11.8091,584300.0
2008-07-10 11:00:00,13.6,13.72,13.52,13.59,588200.0,11.8091,11.9133,11.7396,11.8004,588200.0
2008-07-10 11:30:00,13.59,13.78,13.58,13.78,929100.0,11.8004,11.9654,11.7917,11.9654,929100.0
2008-07-10 12:00:00,13.78,13.86,13.68,13.71,472900.0,11.9654,12.0348,11.8785,11.9046,472900.0
2008-07-10 12:30:00,13.7,13.76,13.63,13.66,405500.0,11.8959,11.948,11.8351,11.8612,405500.0
2008-07-10 13:00:00,13.67,13.77,13.66,13.74,429700.0,11.8699,11.9567,11.8612,11.9306,429700.0
2008-07-10 13:30:00,13.74,13.85,13.67,13.67,622600.0,11.9306,12.0262,11.8699,11.8699,622600.0
2008-07-10 14:00:00,13.67,13.7,13.43,13.46,622100.0,11.8699,11.8959,11.6615,11.6875,622100.0
2008-07-10 14:30:00,13.45,13.48,13.2,13.21,775400.0,11.6788,11.7049,11.4617,11.4704,775400.0
2008-07-10 15:00:00,13.21,13.44,13.18,13.37,863500.0,11.4704,11.6701,11.4444,11.6094,863500.0
2008-07-10 15:30:00,13.36,13.44,13.26,13.43,1080700.0,11.6007,11.6701,11.5138,11.6615,1080700.0
2008-07-11 09:30:00,13.09,13.21,12.93,13.11,647500.0,11.3662,11.4704,11.2273,11.3836,647500.0
2008-07-11 10:00:00,13.11,13.2,12.96,13.03,468500.0,11.3836,11.4617,11.2534,11.3141,468500.0
2008-07-11 10:30:00,13.02,13.05,12.91,13.0,490100.0,11.3055,11.3315,11.2099,11.2881,490100.0
2008-07-11 11:00:00,13.0,13.03,12.83,12.84,436000.0,11.2881,11.3141,11.1405,11.1492,436000.0
2008-07-11 11:30:00,12.84,13.03,12.8,13.01,547800.0,11.1492,11.3141,11.1144,11.2968,547800.0
2008-07-11 12:00:00,13.02,13.1,12.94,13.08,441600.0,11.3055,11.3749,11.236,11.3576,441600.0
2008-07-11 12:30:00,13.09,13.13,13.03,13.12,486800.0,11.3662,11.401,11.3141,11.3923,486800.0
2008-07-11 13:00:00,13.11,13.16,13.05,13.11,465900.0,11.3836,11.427,11.3315,11.3836,465900.0
2008-07-11 13:30:00,13.11,13.25,13.09,13.22,412300.0,11.3836,11.5052,11.3662,11.4791,412300.0
2008-07-11 14:00:00,13.22,13.34,13.15,13.25,791500.0,11.4791,11.5833,11.4183,11.5052,791500.0
2008-07-11 14:30:00,13.25,13.49,13.2,13.43,821700.0,11.5052,11.7136,11.4617,11.6615,821700.0
2008-07-11 15:00:00,13.43,13.58,13.2,13.31,1211400.0,11.6615,11.7917,11.4617,11.5573,1211400.0
2008-07-11 15:30:00,13.31,13.33,13.15,13.19,1103200.0,11.5573,11.5746,11.4183,11.4531,1103200.0
2008-07-14 09:30:00,13.39,13.49,13.3,13.39,1138300.0,11.6267,11.7136,11.5486,11.6267,1138300.0
2008-07-14 10:00:00,13.39,13.55,13.34,13.41,517800.0,11.6267,11.7657,11.5833,11.6441,517800.0
2008-07-14 10:30:00,13.4,13.61,13.4,13.56,470800.0,11.6354,11.8178,11.6354,11.7743,470800.0
2008-07-14 11:00:00,13.56,13.61,13.49,13.59,430100.0,11.7743,11.8178,11.7136,11.8004,430100.0
2008-07-14 11:30:00,13.59,13.66,13.5,13.57,544900.0,11.8004,11.8612,11.7222,11.783,544900.0
2008-07-14 12:00:00,13.57,13.6,13.49,13.54,690000.0,11.783,11.8091,11.7136,11.757,690000.0
2008-07-14 12:30:00,13.53,13.58,13.49,13.53,517000.0,11.7483,11.7917,11.7136,11.7483,517000.0
2008-07-14 13:00:00,13.54,13.59,13.47,13.57,677900.0,11.757,11.8004,11.6962,11.783,677900.0
2008-07-14 13:30:00,13.58,13.63,13.53,13.58,754800.0,11.7917,11.8351,11.7483,11.7917,754800.0
2008-07-14 14:00:00,13.59,13.63,13.53,13.6,548300.0,11.8004,11.8351,11.7483,11.8091,548300.0
2008-07-14 14:30:00,13.6,13.63,13.53,13.56,608200.0,11.8091,11.8351,11.7483,11.7743,608200.0
2008-07-14 15:00:00,13.56,13.68,13.51,13.65,761200.0,11.7743,11.8785,11.7309,11.8525,761200.0
2008-07-14 15:30:00,13.66,13.72,13.56,13.62,1144400.0,11.8612,11.9133,11.7743,11.8264,1144400.0
2008-07-15 09:30:00,13.49,13.58,13.34,13.47,647500.0,11.7136,11.7917,11.5833,11.6962,647500.0
2008-07-15 10:00:00,13.47,13.49,13.35,13.42,793100.0,11.6962,11.7136,11.592,11.6528,793100.0
2008-07-15 10:30:00,13.42,13.48,13.35,13.48,894900.0,11.6528,11.7049,11.592,11.7049,894900.0
2008-07-15 11:00:00,13.48,14.06,13.48,13.87,1737600.0,11.7049,12.2085,11.7049,12.0435,1737600.0
2008-07-15 11:30:00,13.86,13.9,13.7,13.8,890200.0,12.0348,12.0696,11.8959,11.9827,890200.0
2008-07-15 12:00:00,13.81,13.9,13.71,13.9,712600.0,11.9914,12.0696,11.9046,12.0696,712600.0
2008-07-15 12:30:00,13.9,13.97,13.76,13.95,700800.0,12.0696,12.1304,11.948,12.113,700800.0
2008-07-15 13:00:00,13.95,14.04,13.83,13.89,830200.0,12.113,12.1911,12.0088,12.0609,830200.0
2008-07-15 13:30:00,13.89,14.05,13.86,13.98,643900.0,12.0609,12.1998,12.0348,12.139,643900.0
2008-07-15 14:00:00,13.97,13.99,13.85,13.9,765000.0,12.1304,12.1477,12.0262,12.0696,765000.0
2008-07-15 14:30:00,13.9,13.97,13.89,13.94,700900.0,12.0696,12.1304,12.0609,12.1043,700900.0
2008-07-15 15:00:00,13.93,14.01,13.81,13.81,725800.0,12.0956,12.1651,11.9914,11.9914,725800.0
2008-07-15 15:30:00,13.82,13.86,13.73,13.74,1107200.0,12.0001,12.0348,11.922,11.9306,1107200.0
2008-07-16 09:30:00,13.8,14.0,13.46,13.92,817700.0,11.9827,12.1564,11.6875,12.0869,817700.0
2008-07-16 10:00:00,13.91,13.94,13.76,13.85,649400.0,12.0783,12.1043,11.948,12.0262,649400.0
2008-07-16 10:30:00,13.86,14.21,13.73,14.14,1188100.0,12.0348,12.3387,11.922,12.278,1188100.0
2008-07-16 11:00:00,14.15,14.4,14.14,14.21,893900.0,12.2866,12.5037,12.278,12.3387,893900.0
2008-07-16 11:30:00,14.2,14.24,14.11,14.14,442000.0,12.3301,12.3648,12.2519,12.278,442000.0
2008-07-16 12:00:00,14.15,14.18,14.04,14.18,420300.0,12.2866,12.3127,12.1911,12.3127,420300.0
2008-07-16 12:30:00,14.18,14.2,14.1,14.16,423900.0,12.3127,12.3301,12.2432,12.2953,423900.0
2008-07-16 13:00:00,14.16,14.28,14.14,14.24,418600.0,12.2953,12.3995,12.278,12.3648,418600.0
2008-07-16 13:30:00,14.24,14.27,14.21,14.26,499800.0,12.3648,12.3908,12.3387,12.3822,499800.0
2008-07-16 14:00:00,14.25,14.45,14.2,14.42,756300.0,12.3735,12.5471,12.3301,12.5211,756300.0
2008-07-16 14:30:00,14.41,14.57,14.41,14.56,792500.0,12.5124,12.6513,12.5124,12.6427,792500.0
2008-07-16 15:00:00,14.55,14.56,14.47,14.53,746200.0,12.634,12.6427,12.5645,12.6166,746200.0
2008-07-16 15:30:00,14.54,14.64,14.49,14.6,1638300.0,12.6253,12.7121,12.5819,12.6774,1638300.0
2008-07-17 09:30:00,14.65,14.75,14.23,14.33,1373000.0,12.7208,12.8076,12.3561,12.4429,1373000.0
2008-07-17 10:00:00,14.32,14.61,14.31,14.41,808200.0,12.4343,12.6861,12.4256,12.5124,808200.0
2008-07-17 10:30:00,14.42,14.62,14.35,14.38,741000.0,12.5211,12.6948,12.4603,12.4864,741000.0
2008-07-17 11:00:00,14.37,14.46,14.12,14.23,1075100.0,12.4777,12.5558,12.2606,12.3561,1075100.0
2008-07-17 11:30:00,14.24,14.57,14.23,14.54,817700.0,12.3648,12.6513,12.3561,12.6253,817700.0
2008-07-17 12:00:00,14.55,14.57,14.48,14.49,467700.0,12.634,12.6513,12.5732,12.5819,467700.0
2008-07-17 12:30:00,14.48,14.61,14.46,14.53,647000.0,12.5732,12.6861,12.5558,12.6166,647000.0
2008-07-17 13:00:00,14.52,14.85,14.5,14.8,819100.0,12.6079,12.8945,12.5906,12.8511,819100.0
2008-07-17 13:30:00,14.8,14.93,14.74,14.92,1150500.0,12.8511,12.9639,12.799,12.9552,1150500.0
2008-07-17 14:00:00,14.92,15.0,14.89,14.99,1371200.0,12.9552,13.0247,12.9292,13.016,1371200.0
2008-07-17 14:30:00,14.99,15.08,14.93,14.96,2306200.0,13.016,13.0942,12.9639,12.99,2306200.0
2008-07-17 15:00:00,14.96,15.1,14.95,14.96,1192600.0,12.99,13.1115,12.9813,12.99,1192600.0
2008-07-17 15:30:00,14.97,15.01,14.92,15.0,1320300.0,12.9987,13.0334,12.9552,13.0247,1320300.0
2008-07-18 09:30:00,15.0,15.04,14.51,14.86,2172600.0,13.0247,13.0594,12.5992,12.9031,2172600.0
2008-07-18 10:00:00,14.88,14.97,14.84,14.94,538000.0,12.9205,12.9987,12.8858,12.9726,538000.0
2008-07-18 10:30:00,14.95,15.13,14.86,15.12,753900.0,12.9813,13.1376,12.9031,13.1289,753900.0
2008-07-18 11:00:00,15.12,15.34,15.11,15.25,1089800.0,13.1289,13.3199,13.1202,13.2418,1089800.0
2008-07-18 11:30:00,15.26,15.29,15.09,15.1,595100.0,13.2505,13.2765,13.1029,13.1115,595100.0
2008-07-18 12:00:00,15.09,15.16,14.99,15.05,566600.0,13.1029,13.1636,13.016,13.0681,566600.0
2008-07-18 12:30:00,15.05,15.08,14.97,14.97,382800.0,13.0681,13.0942,12.9987,12.9987,382800.0
2008-07-18 13:00:00,14.98,15.12,14.98,15.11,535300.0,13.0073,13.1289,13.0073,13.1202,535300.0
2008-07-18 13:30:00,15.12,15.21,15.04,15.17,401300.0,13.1289,13.2071,13.0594,13.1723,401300.0
2008-07-18 14:00:00,15.16,15.2,15.12,15.14,777500.0,13.1636,13.1984,13.1289,13.1463,777500.0
2008-07-18 14:30:00,15.15,15.2,15.1,15.15,667700.0,13.155,13.1984,13.1115,13.155,667700.0
2008-07-18 15:00:00,15.15,15.19,15.09,15.14,701000.0,13.155,13.1897,13.1029,13.1463,701000.0
2008-07-18 15:30:00,15.14,15.19,15.13,15.15,747000.0,13.1463,13.1897,13.1376,13.155,747000.0
2008-07-21 09:30:00,14.99,15.21,14.86,15.2,673400.0,13.016,13.2071,12.9031,13.1984,673400.0
2008-07-21 10:00:00,15.2,15.25,14.91,14.93,1089300.0,13.1984,13.2418,12.9466,12.9639,1089300.0
2008-07-21 10:30:00,14.93,15.01,14.88,14.89,424500.0,12.9639,13.0334,12.9205,12.9292,424500.0
2008-07-21 11:00:00,14.9,14.98,14.8,14.88,650300.0,12.9379,13.0073,12.8511,12.9205,650300.0
2008-07-21 11:30:00,14.88,14.89,14.69,14.71,410500.0,12.9205,12.9292,12.7555,12.7729,410500.0
2008-07-21 12:00:00,14.72,14.9,14.68,14.86,419700.0,12.7816,12.9379,12.7469,12.9031,419700.0
2008-07-21 12:30:00,14.86,14.93,14.83,14.87,319300.0,12.9031,12.9639,12.8771,12.9118,319300.0
2008-07-21 13:00:00,14.87,14.97,14.86,14.93,330600.0,12.9118,12.9987,12.9031,12.9639,330600.0
2008-07-21 13:30:00,14.92,14.92,14.84,14.91,270600.0,12.9552,12.9552,12.8858,12.9466,270600.0
2008-07-21 14:00:00,14.9,14.94,14.82,14.83,356500.0,12.9379,12.9726,12.8684,12.8771,356500.0
2008-07-21 14:30:00,14.82,14.84,14.72,14.77,369000.0,12.8684,12.8858,12.7816,12.825,369000.0
2008-07-21 15:00:00,14.77,14.86,14.75,14.79,408400.0,12.825,12.9031,12.8076,12.8424,408400.0
2008-07-21 15:30:00,14.8,14.83,14.7,14.79,784800.0,12.8511,12.8771,12.7642,12.8424,784800.0
2008-07-22 09:30:00,14.92,15.1,14.9,15.08,1100900.0,12.9552,13.1115,12.9379,13.0942,1100900.0
2008-07-22 10:00:00,15.08,15.24,15.03,15.15,1205300.0,13.0942,13.2331,13.0508,13.155,1205300.0
2008-07-22 10:30:00,15.16,15.38,15.12,15.35,1515900.0,13.1636,13.3547,13.1289,13.3286,1515900.0
2008-07-22 11:00:00,15.34,15.54,15.32,15.53,1361700.0,13.3199,13.4936,13.3026,13.4849,1361700.0
2008-07-22 11:30:00,15.53,15.55,15.48,15.53,1660900.0,13.4849,13.5023,13.4415,13.4849,1660900.0
2008-07-22 12:00:00,15.53,15.54,15.51,15.52,1662100.0,13.4849,13.4936,13.4676,13.4762,1662100.0
2008-07-22 12:30:00,15.52,15.61,15.38,15.55,2310500.0,13.4762,13.5544,13.3547,13.5023,2310500.0
2008-07-22 13:00:00,15.55,15.57,15.37,15.56,1411600.0,13.5023,13.5197,13.346,13.511,1411600.0
2008-07-22 13:30:00,15.56,15.73,15.56,15.68,921300.0,13.511,13.6586,13.511,13.6152,921300.0
2008-07-22 14:00:00,15.69,15.72,15.26,15.51,1206900.0,13.6239,13.6499,13.2505,13.4676,1206900.0
2008-07-22 14:30:00,15.5,15.69,15.49,15.67,789400.0,13.4589,13.6239,13.4502,13.6065,789400.0
2008-07-22 15:00:00,15.67,15.7,15.59,15.69,1233300.0,13.6065,13.6325,13.537,13.6239,1233300.0
2008-07-22 15:30:00,15.69,15.74,15.61,15.68,2522700.0,13.6239,13.6673,13.5544,13.6152,2522700.0
2008-07-23 09:30:00,15.66,15.83,15.44,15.76,1729800.0,13.5978,13.7454,13.4068,13.6846,1729800.0
2008-07-23 10:00:00,15.76,15.83,15.64,15.64,1332000.0,13.6846,13.7454,13.5804,13.5804,1332000.0
2008-07-23 10:30:00,15.65,15.8,15.6,15.6,1703200.0,13.5891,13.7194,13.5457,13.5457,1703200.0
2008-07-23 11:00:00,15.6,15.66,15.34,15.57,1092100.0,13.5457,13.5978,13.3199,13.5197,1092100.0
2008-07-23 11:30:00,15.57,15.61,15.4,15.5,656100.0,13.5197,13.5544,13.372,13.4589,656100.0
2008-07-23 12:00:00,15.5,15.5,15.19,15.39,1256700.0,13.4589,13.4589,13.1897,13.3634,1256700.0
2008-07-23 12:30:00,15.39,15.65,15.3,15.6,901400.0,13.3634,13.5891,13.2852,13.5457,901400.0
2008-07-23 13:00:00,15.6,15.66,15.46,15.6,379300.0,13.5457,13.5978,13.4241,13.5457,379300.0
2008-07-23 13:30:00,15.6,15.71,15.46,15.62,479600.0,13.5457,13.6412,13.4241,13.5631,479600.0
2008-07-23 14:00:00,15.62,15.85,15.58,15.85,588100.0,13.5631,13.7628,13.5283,13.7628,588100.0
2008-07-23 14:30:00,15.85,15.87,15.7,15.82,610700.0,13.7628,13.7801,13.6325,13.7367,610700.0
2008-07-23 15:00:00,15.82,15.87,15.72,15.8,890000.0,13.7367,13.7801,13.6499,13.7194,890000.0
2008-07-23 15:30:00,15.8,15.91,15.77,15.85,1284100.0,13.7194,13.8149,13.6933,13.7628,1284100.0
2008-07-24 09:30:00,15.95,15.96,15.33,15.65,1457000.0,13.8496,13.8583,13.3113,13.5891,1457000.0
2008-07-24 10:00:00,15.65,15.66,15.32,15.57,933100.0,13.5891,13.5978,13.3026,13.5197,933100.0
2008-07-24 10:30:00,15.56,15.67,15.49,15.62,892700.0,13.511,13.6065,13.4502,13.5631,892700.0
2008-07-24 11:00:00,15.61,15.66,15.47,15.51,721900.0,13.5544,13.5978,13.4328,13.4676,721900.0
2008-07-24 11:30:00,15.52,15.56,15.46,15.54,638000.0,13.4762,13.511,13.4241,13.4936,638000.0
2008-07-24 12:00:00,15.53,15.57,15.36,15.41,802400.0,13.4849,13.5197,13.3373,13.3807,802400.0
2008-07-24 12:30:00,15.41,15.58,15.41,15.57,722500.0,13.3807,13.5283,13.3807,13.5197,722500.0
2008-07-24 13:00:00,15.57,15.57,15.38,15.46,954800.0,13.5197,13.5197,13.3547,13.4241,954800.0
2008-07-24 13:30:00,15.45,15.52,15.35,15.48,945800.0,13.4155,13.4762,13.3286,13.4415,945800.0
2008-07-24 14:00:00,15.48,15.48,15.18,15.19,1670900.0,13.4415,13.4415,13.181,13.1897,1670900.0
2008-07-24 14:30:00,15.19,15.5,15.09,15.15,770600.0,13.1897,13.4589,13.1029,13.155,770600.0
2008-07-24 15:00:00,15.15,15.16,14.93,15.08,1602400.0,13.155,13.1636,12.9639,13.0942,1602400.0
2008-07-24 15:30:00,15.08,15.11,14.86,14.9,2744800.0,13.0942,13.1202,12.9031,12.9379,2744800.0
2008-07-25 09:30:00,15.2,15.39,15.0,15.21,1219800.0,13.1984,13.3634,13.0247,13.2071,1219800.0
2008-07-25 10:00:00,15.21,15.53,15.16,15.16,1265900.0,13.2071,13.4849,13.1636,13.1636,1265900.0
2008-07-25 10:30:00,15.16,15.44,15.16,15.42,1129800.0,13.1636,13.4068,13.1636,13.3894,1129800.0
2008-07-25 11:00:00,15.42,15.43,15.22,15.22,647100.0,13.3894,13.3981,13.2157,13.2157,647100.0
2008-07-25 11:30:00,15.22,15.43,15.22,15.33,633700.0,13.2157,13.3981,13.2157,13.3113,633700.0
2008-07-25 12:00:00,15.32,15.41,15.2,15.39,753900.0,13.3026,13.3807,13.1984,13.3634,753900.0
2008-07-25 12:30:00,15.4,15.4,15.22,15.31,567100.0,13.372,13.372,13.2157,13.2939,567100.0
2008-07-25 13:00:00,15.31,15.4,15.2,15.3,628200.0,13.2939,13.372,13.1984,13.2852,628200.0
2008-07-25 13:30:00,15.29,15.41,15.28,15.36,660000.0,13.2765,13.3807,13.2678,13.3373,660000.0
2008-07-25 14:00:00,15.36,15.5,15.34,15.47,854100.0,13.3373,13.4589,13.3199,13.4328,854100.0
2008-07-25 14:30:00,15.46,15.47,15.25,15.25,800400.0,13.4241,13.4328,13.2418,13.2418,800400.0
2008-07-25 15:00:00,15.25,15.28,15.03,15.07,1090600.0,13.2418,13.2678,13.0508,13.0855,1090600.0
2008-07-25 15:30:00,15.07,15.35,15.04,15.2,2009500.0,13.0855,13.3286,13.0594,13.1984,2009500.0
2008-07-28 09:30:00,15.18,15.4,14.97,15.2,1557000.0,13.181,13.372,12.9987,13.1984,1557000.0
2008-07-28 10:00:00,15.2,15.5,15.15,15.5,1469200.0,13.1984,13.4589,13.155,13.4589,1469200.0
2008-07-28 10:30:00,15.49,15.55,15.32,15.37,820300.0,13.4502,13.5023,13.3026,13.346,820300.0
2008-07-28 11:00:00,15.37,15.4,15.15,15.18,902800.0,13.346,13.372,13.155,13.181,902800.0
2008-07-28 11:30:00,15.18,15.3,15.11,15.27,761700.0,13.181,13.2852,13.1202,13.2592,761700.0
2008-07-28 12:00:00,15.26,15.34,15.2,15.28,746100.0,13.2505,13.3199,13.1984,13.2678,746100.0
2008-07-28 12:30:00,15.28,15.3,15.01,15.09,680100.0,13.2678,13.2852,13.0334,13.1029,680100.0
2008-07-28 13:00:00,15.09,15.23,15.04,15.17,589300.0,13.1029,13.2244,13.0594,13.1723,589300.0
2008-07-28 13:30:00,15.17,15.17,14.98,15.01,825900.0,13.1723,13.1723,13.0073,13.0334,825900.0
2008-07-28 14:00:00,15.01,15.11,14.98,15.0,568900.0,13.0334,13.1202,13.0073,13.0247,568900.0
2008-07-28 14:30:00,15.0,15.14,15.0,15.02,835000.0,13.0247,13.1463,13.0247,13.0421,835000.0
2008-07-28 15:00:00,15.01,15.15,15.01,15.11,750500.0,13.0334,13.155,13.0334,13.1202,750500.0
2008-07-28 15:30:00,15.1,15.15,15.02,15.03,898200.0,13.1115,13.155,13.0421,13.0508,898200.0
2008-07-29 09:30:00,15.09,15.71,15.0,15.67,1060700.0,13.1029,13.6412,13.0247,13.6065,1060700.0
2008-07-29 10:00:00,15.67,15.88,15.67,15.73,1339900.0,13.6065,13.7888,13.6065,13.6586,1339900.0
2008-07-29 10:30:00,15.72,15.88,15.69,15.73,1438100.0,13.6499,13.7888,13.6239,13.6586,1438100.0
2008-07-29 11:00:00,15.73,15.78,15.65,15.68,1256400.0,13.6586,13.702,13.5891,13.6152,1256400.0
2008-07-29 11:30:00,15.69,15.79,15.65,15.76,976500.0,13.6239,13.7107,13.5891,13.6846,976500.0
2008-07-29 12:00:00,15.76,15.81,15.69,15.77,1000400.0,13.6846,13.728,13.6239,13.6933,1000400.0
2008-07-29 12:30:00,15.77,15.79,15.69,15.75,524300.0,13.6933,13.7107,13.6239,13.6759,524300.0
2008-07-29 13:00:00,15.75,15.79,15.62,15.79,675000.0,13.6759,13.7107,13.5631,13.7107,675000.0
2008-07-29 13:30:00,15.78,15.79,15.72,15.74,662000.0,13.702,13.7107,13.6499,13.6673,662000.0
2008-07-29 14:00:00,15.74,15.76,15.57,15.72,1166400.0,13.6673,13.6846,13.5197,13.6499,1166400.0
2008-07-29 14:30:00,15.72,15.79,15.57,15.68,976600.0,13.6499,13.7107,13.5197,13.6152,976600.0
2008-07-29 15:00:00,15.68,15.75,15.65,15.72,1097900.0,13.6152,13.6759,13.5891,13.6499,1097900.0
2008-07-29 15:30:00,15.72,15.78,15.67,15.76,1619800.0,13.6499,13.702,13.6065,13.6846,1619800.0
2008-07-30 09:30:00,15.8,15.95,15.76,15.93,1607400.0,13.7194,13.8496,13.6846,13.8322,1607400.0
2008-07-30 10:00:00,15.93,15.99,15.91,15.99,1797000.0,13.8322,13.8843,13.8149,13.8843,1797000.0
2008-07-30 10:30:00,15.98,16.0,15.8,15.87,3173900.0,13.8757,13.893,13.7194,13.7801,3173900.0
2008-07-30 11:00:00,15.87,15.99,15.82,15.95,1414100.0,13.7801,13.8843,13.7367,13.8496,1414100.0
2008-07-30 11:30:00,15.95,15.99,15.87,15.88,1035100.0,13.8496,13.8843,13.7801,13.7888,1035100.0
2008-07-30 12:00:00,15.88,15.95,15.82,15.84,736600.0,13.7888,13.8496,13.7367,13.7541,736600.0
2008-07-30 12:30:00,15.85,15.85,15.57,15.67,787000.0,13.7628,13.7628,13.5197,13.6065,787000.0
2008-07-30 13:00:00,15.68,15.69,15.5,15.51,684600.0,13.6152,13.6239,13.4589,13.4676,684600.0
2008-07-30 13:30:00,15.51,15.53,15.33,15.48,786400.0,13.4676,13.4849,13.3113,13.4415,786400.0
2008-07-30 14:00:00,15.48,15.53,15.35,15.52,835600.0,13.4415,13.4849,13.3286,13.4762,835600.0
2008-07-30 14:30:00,15.52,15.58,15.46,15.57,550000.0,13.4762,13.5283,13.4241,13.5197,550000.0
2008-07-30 15:00:00,15.58,15.62,15.47,15.59,663000.0,13.5283,13.5631,13.4328,13.537,663000.0
2008-07-30 15:30:00,15.59,15.71,15.53,15.61,1099700.0,13.537,13.6412,13.4849,13.5544,1099700.0
2008-07-31 09:30:00,15.52,16.0,15.4,15.95,1151300.0,13.4762,13.893,13.372,13.8496,1151300.0
2008-07-31 10:00:00,15.95,16.08,15.92,16.03,2110600.0,13.8496,13.9625,13.8236,13.9191,2110600.0
2008-07-31 10:30:00,16.02,16.04,15.85,15.95,837500.0,13.9104,13.9278,13.7628,13.8496,837500.0
2008-07-31 11:00:00,15.96,15.98,15.86,15.87,624000.0,13.8583,13.8757,13.7715,13.7801,624000.0
2008-07-31 11:30:00,15.87,15.9,15.8,15.86,512600.0,13.7801,13.8062,13.7194,13.7715,512600.0
2008-07-31 12:00:00,15.85,15.93,15.73,15.89,581300.0,13.7628,13.8322,13.6586,13.7975,581300.0
2008-07-31 12:30:00,15.89,16.0,15.87,15.92,405000.0,13.7975,13.893,13.7801,13.8236,405000.0
2008-07-31 13:00:00,15.92,15.99,15.87,15.94,406100.0,13.8236,13.8843,13.7801,13.8409,406100.0
2008-07-31 13:30:00,15.94,16.0,15.91,15.92,439000.0,13.8409,13.893,13.8149,13.8236,439000.0
2008-07-31 14:00:00,15.92,16.05,15.88,15.9,793300.0,13.8236,13.9364,13.7888,13.8062,793300.0
2008-07-31 14:30:00,15.9,15.98,15.82,15.87,546300.0,13.8062,13.8757,13.7367,13.7801,546300.0
2008-07-31 15:00:00,15.87,15.92,15.82,15.86,647800.0,13.7801,13.8236,13.7367,13.7715,647800.0
2008-07-31 15:30:00,15.85,15.86,15.57,15.59,1555900.0,13.7628,13.7715,13.5197,13.537,1555900.0
2008-08-01 09:30:00,15.64,15.76,15.45,15.54,715800.0,13.5804,13.6846,13.4155,13.4936,715800.0
2008-08-01 10:00:00,15.55,15.67,15.34,15.51,936500.0,13.5023,13.6065,13.3199,13.4676,936500.0
2008-08-01 10:30:00,15.51,15.75,15.5,15.73,703800.0,13.4676,13.6759,13.4589,13.6586,703800.0
2008-08-01 11:00:00,15.73,15.8,15.59,15.77,608100.0,13.6586,13.7194,13.537,13.6933,608100.0
2008-08-01 11:30:00,15.77,15.87,15.73,15.78,555800.0,13.6933,13.7801,13.6586,13.702,555800.0
2008-08-01 12:00:00,15.78,15.86,15.65,15.73,550600.0,13.702,13.7715,13.5891,13.6586,550600.0
2008-08-01 12:30:00,15.73,15.77,15.68,15.71,457900.0,13.6586,13.6933,13.6152,13.6412,457900.0
2008-08-01 13:00:00,15.71,15.94,15.7,15.93,559500.0,13.6412,13.8409,13.6325,13.8322,559500.0
2008-08-01 13:30:00,15.93,16.0,15.91,15.96,653300.0,13.8322,13.893,13.8149,13.8583,653300.0
2008-08-01 14:00:00,15.95,15.97,15.82,15.86,577500.0,13.8496,13.867,13.7367,13.7715,577500.0
2008-08-01 14:30:00,15.85,15.93,15.84,15.92,529000.0,13.7628,13.8322,13.7541,13.8236,529000.0
2008-08-01 15:00:00,15.92,15.97,15.82,15.94,846500.0,13.8236,13.867,13.7367,13.8409,846500.0
2008-08-01 15:30:00,15.95,16.0,15.81,15.81,1071700.0,13.8496,13.893,13.728,13.728,1071700.0
2008-08-04 09:30:00,15.75,16.0,15.55,15.96,772700.0,13.6759,13.893,13.5023,13.8583,772700.0
2008-08-04 10:00:00,15.97,16.04,15.77,15.79,699600.0,13.867,13.9278,13.6933,13.7107,699600.0
2008-08-04 10:30:00,15.79,15.92,15.73,15.89,594700.0,13.7107,13.8236,13.6586,13.7975,594700.0
2008-08-04 11:00:00,15.89,15.96,15.84,15.91,586000.0,13.7975,13.8583,13.7541,13.8149,586000.0
2008-08-04 11:30:00,15.91,16.21,15.88,16.19,2157300.0,13.8149,14.0754,13.7888,14.058,2157300.0
2008-08-04 12:00:00,16.2,16.24,16.11,16.18,1041300.0,14.0667,14.1014,13.9885,14.0493,1041300.0
2008-08-04 12:30:00,16.18,16.2,16.07,16.11,734100.0,14.0493,14.0667,13.9538,13.9885,734100.0
2008-08-04 13:00:00,16.12,16.3,16.11,16.27,873100.0,13.9972,14.1535,13.9885,14.1275,873100.0
2008-08-04 13:30:00,16.27,16.41,16.25,16.36,836600.0,14.1275,14.249,14.1101,14.2056,836600.0
2008-08-04 14:00:00,16.35,16.37,16.23,16.3,1098700.0,14.1969,14.2143,14.0927,14.1535,1098700.0
2008-08-04 14:30:00,16.3,16.32,16.17,16.2,739100.0,14.1535,14.1709,14.0406,14.0667,739100.0
2008-08-04 15:00:00,16.2,16.2,16.05,16.06,900900.0,14.0667,14.0667,13.9364,13.9451,900900.0
2008-08-04 15:30:00,16.06,16.13,15.98,16.1,1360400.0,13.9451,14.0059,13.8757,13.9799,1360400.0
2008-08-05 09:30:00,16.19,16.29,15.92,16.19,2141600.0,14.058,14.1448,13.8236,14.058,2141600.0
2008-08-05 10:00:00,16.19,16.27,16.09,16.14,1319900.0,14.058,14.1275,13.9712,14.0146,1319900.0
2008-08-05 10:30:00,16.14,16.24,16.1,16.22,1019300.0,14.0146,14.1014,13.9799,14.0841,1019300.0
2008-08-05 11:00:00,16.23,16.27,16.19,16.21,1063200.0,14.0927,14.1275,14.058,14.0754,1063200.0
2008-08-05 11:30:00,16.2,16.27,16.15,16.27,949500.0,14.0667,14.1275,14.0233,14.1275,949500.0
2008-08-05 12:00:00,16.27,16.27,16.2,16.24,854000.0,14.1275,14.1275,14.0667,14.1014,854000.0
2008-08-05 12:30:00,16.24,16.26,16.2,16.21,682800.0,14.1014,14.1188,14.0667,14.0754,682800.0
2008-08-05 13:00:00,16.21,16.25,16.2,16.25,480100.0,14.0754,14.1101,14.0667,14.1101,480100.0
2008-08-05 13:30:00,16.25,16.27,16.18,16.19,818500.0,14.1101,14.1275,14.0493,14.058,818500.0
2008-08-05 14:00:00,16.19,16.35,16.15,16.29,1484500.0,14.058,14.1969,14.0233,14.1448,1484500.0
2008-08-05 14:30:00,16.28,16.48,16.24,16.39,1359600.0,14.1362,14.3098,14.1014,14.2317,1359600.0
2008-08-05 15:00:00,16.4,16.47,16.35,16.42,930100.0,14.2404,14.3011,14.1969,14.2577,930100.0
2008-08-05 15:30:00,16.42,16.49,16.35,16.46,1350200.0,14.2577,14.3185,14.1969,14.2925,1350200.0
2008-08-06 09:30:00,16.38,16.44,16.05,16.18,878800.0,14.223,14.2751,13.9364,14.0493,878800.0
2008-08-06 10:00:00,16.18,16.28,16.1,16.14,788700.0,14.0493,14.1362,13.9799,14.0146,788700.0
2008-08-06 10:30:00,16.15,16.34,16.03,16.19,1315000.0,14.0233,14.1883,13.9191,14.058,1315000.0
2008-08-06 11:00:00,16.18,16.42,16.11,16.42,861400.0,14.0493,14.2577,13.9885,14.2577,861400.0
2008-08-06 11:30:00,16.42,16.49,16.34,16.44,1092100.0,14.2577,14.3185,14.1883,14.2751,1092100.0
2008-08-06 12:00:00,16.44,16.46,16.36,16.4,720300.0,14.2751,14.2925,14.2056,14.2404,720300.0
2008-08-06 12:30:00,16.4,16.41,16.22,16.32,641100.0,14.2404,14.249,14.0841,14.1709,641100.0
2008-08-06 13:00:00,16.31,16.4,16.26,16.38,441200.0,14.1622,14.2404,14.1188,14.223,441200.0
2008-08-06 13:30:00,16.38,16.4,16.13,16.29,699100.0,14.223,14.2404,14.0059,14.1448,699100.0
2008-08-06 14:00:00,16.28,16.41,16.23,16.3,728800.0,14.1362,14.249,14.0927,14.1535,728800.0
2008-08-06 14:30:00,16.29,16.45,16.29,16.38,541000.0,14.1448,14.2838,14.1448,14.223,541000.0
2008-08-06 15:00:00,16.38,16.46,16.36,16.43,858000.0,14.223,14.2925,14.2056,14.2664,858000.0
2008-08-06 15:30:00,16.43,16.49,16.38,16.46,1452800.0,14.2664,14.3185,14.223,14.2925,1452800.0
2008-08-07 09:30:00,16.25,16.25,15.78,15.93,1215300.0,14.1101,14.1101,13.702,13.8322,1215300.0
2008-08-07 10:00:00,15.93,15.95,15.8,15.83,936000.0,13.8322,13.8496,13.7194,13.7454,936000.0
2008-08-07 10:30:00,15.83,15.85,15.6,15.82,897300.0,13.7454,13.7628,13.5457,13.7367,897300.0
2008-08-07 11:00:00,15.82,15.85,15.67,15.71,963400.0,13.7367,13.7628,13.6065,13.6412,963400.0
2008-08-07 11:30:00,15.72,15.72,15.5,15.52,1095800.0,13.6499,13.6499,13.4589,13.4762,1095800.0
2008-08-07 12:00:00,15.52,15.53,15.33,15.48,994800.0,13.4762,13.4849,13.3113,13.4415,994800.0
2008-08-07 12:30:00,15.47,15.64,15.46,15.57,1066500.0,13.4328,13.5804,13.4241,13.5197,1066500.0
2008-08-07 13:00:00,15.56,15.58,15.41,15.5,806000.0,13.511,13.5283,13.3807,13.4589,806000.0
2008-08-07 13:30:00,15.49,15.53,15.4,15.41,800400.0,13.4502,13.4849,13.372,13.3807,800400.0
2008-08-07 14:00:00,15.4,15.46,15.25,15.31,1513600.0,13.372,13.4241,13.2418,13.2939,1513600.0
2008-08-07 14:30:00,15.3,15.37,15.22,15.22,826600.0,13.2852,13.346,13.2157,13.2157,826600.0
2008-08-07 15:00:00,15.23,15.25,15.09,15.16,2091500.0,13.2244,13.2418,13.1029,13.1636,2091500.0
2008-08-07 15:30:00,15.15,15.2,15.1,15.16,2095500.0,13.155,13.1984,13.1115,13.1636,2095500.0
2008-08-08 09:30:00,15.45,15.75,15.38,15.64,1638600.0,13.4155,13.6759,13.3547,13.5804,1638600.0
2008-08-08 10:00:00,15.63,15.69,15.54,15.69,1889900.0,13.5718,13.6239,13.4936,13.6239,1889900.0
2008-08-08 10:30:00,15.69,15.87,15.67,15.75,1331500.0,13.6239,13.7801,13.6065,13.6759,1331500.0
2008-08-08 11:00:00,15.76,15.89,15.65,15.76,1336500.0,13.6846,13.7975,13.5891,13.6846,1336500.0
2008-08-08 11:30:00,15.76,15.92,15.75,15.85,1317900.0,13.6846,13.8236,13.6759,13.7628,1317900.0
2008-08-08 12:00:00,15.85,15.95,15.81,15.92,1475200.0,13.7628,13.8496,13.728,13.8236,1475200.0
2008-08-08 12:30:00,15.92,15.95,15.85,15.86,702000.0,13.8236,13.8496,13.7628,13.7715,702000.0
2008-08-08 13:00:00,15.85,15.88,15.75,15.78,1180700.0,13.7628,13.7888,13.6759,13.702,1180700.0
2008-08-08 13:30:00,15.78,15.81,15.75,15.77,829300.0,13.702,13.728,13.6759,13.6933,829300.0
2008-08-08 14:00:00,15.76,15.84,15.71,15.8,866100.0,13.6846,13.7541,13.6412,13.7194,866100.0
2008-08-08 14:30:00,15.81,15.9,15.79,15.86,774100.0,13.728,13.8062,13.7107,13.7715,774100.0
2008-08-08 15:00:00,15.86,15.89,15.76,15.84,946900.0,13.7715,13.7975,13.6846,13.7541,946900.0
2008-08-08 15:30:00,15.85,15.9,15.72,15.79,2155400.0,13.7628,13.8062,13.6499,13.7107,2155400.0
2008-08-11 09:30:00,15.8,15.8,15.57,15.71,934000.0,13.7194,13.7194,13.5197,13.6412,934000.0
2008-08-11 10:00:00,15.72,15.85,15.67,15.77,1043900.0,13.6499,13.7628,13.6065,13.6933,1043900.0
2008-08-11 10:30:00,15.77,15.77,15.64,15.73,912600.0,13.6933,13.6933,13.5804,13.6586,912600.0
2008-08-11 11:00:00,15.73,15.84,15.72,15.81,894300.0,13.6586,13.7541,13.6499,13.728,894300.0
2008-08-11 11:30:00,15.82,15.83,15.75,15.78,1276200.0,13.7367,13.7454,13.6759,13.702,1276200.0
2008-08-11 12:00:00,15.78,15.81,15.75,15.79,788400.0,13.702,13.728,13.6759,13.7107,788400.0
2008-08-11 12:30:00,15.8,15.8,15.66,15.77,1115800.0,13.7194,13.7194,13.5978,13.6933,1115800.0
2008-08-11 13:00:00,15.77,15.77,15.56,15.65,952900.0,13.6933,13.6933,13.511,13.5891,952900.0
2008-08-11 13:30:00,15.65,15.65,15.44,15.5,1937900.0,13.5891,13.5891,13.4068,13.4589,1937900.0
2008-08-11 14:00:00,15.51,15.61,15.41,15.42,1315500.0,13.4676,13.5544,13.3807,13.3894,1315500.0
2008-08-11 14:30:00,15.42,15.49,15.18,15.33,1623700.0,13.3894,13.4502,13.181,13.3113,1623700.0
2008-08-11 15:00:00,15.33,15.47,15.19,15.2,1419700.0,13.3113,13.4328,13.1897,13.1984,1419700.0
2008-08-11 15:30:00,15.2,15.27,15.08,15.26,2028800.0,13.1984,13.2592,13.0942,13.2505,2028800.0
2008-08-12 09:30:00,15.02,15.18,14.8,14.87,1969100.0,13.0421,13.181,12.8511,12.9118,1969100.0
2008-08-12 10:00:00,14.86,14.93,14.7,14.76,1613700.0,12.9031,12.9639,12.7642,12.8163,1613700.0
2008-08-12 10:30:00,14.76,15.1,14.7,15.04,1925600.0,12.8163,13.1115,12.7642,13.0594,1925600.0
2008-08-12 11:00:00,15.05,15.1,14.86,15.0,1409000.0,13.0681,13.1115,12.9031,13.0247,1409000.0
2008-08-12 11:30:00,15.0,15.05,14.88,15.0,1277700.0,13.0247,13.0681,12.9205,13.0247,1277700.0
2008-08-12 12:00:00,15.0,15.02,14.89,14.92,878300.0,13.0247,13.0421,12.9292,12.9552,878300.0
2008-08-12 12:30:00,14.92,15.04,14.9,15.04,921500.0,12.9552,13.0594,12.9379,13.0594,921500.0
2008-08-12 13:00:00,15.03,15.03,14.95,14.96,890400.0,13.0508,13.0508,12.9813,12.99,890400.0
2008-08-12 13:30:00,14.96,14.99,14.88,14.93,944800.0,12.99,13.016,12.9205,12.9639,944800.0
2008-08-12 14:00:00,14.93,15.0,14.91,14.94,1136100.0,12.9639,13.0247,12.9466,12.9726,1136100.0
2008-08-12 14:30:00,14.93,14.96,14.8,14.82,752200.0,12.9639,12.99,12.8511,12.8684,752200.0
2008-08-12 15:00:00,14.81,14.87,14.74,14.81,1558000.0,12.8597,12.9118,12.799,12.8597,1558000.0
2008-08-12 15:30:00,14.81,14.82,14.69,14.75,2213900.0,12.8597,12.8684,12.7555,12.8076,2213900.0
2008-08-13 09:30:00,14.65,14.82,14.65,14.77,977100.0,12.7208,12.8684,12.7208,12.825,977100.0
2008-08-13 10:00:00,14.76,14.88,14.73,14.82,1157000.0,12.8163,12.9205,12.7903,12.8684,1157000.0
2008-08-13 10:30:00,14.82,14.85,14.75,14.77,1706200.0,12.8684,12.8945,12.8076,12.825,1706200.0
2008-08-13 11:00:00,14.78,14.82,14.73,14.77,1403800.0,12.8337,12.8684,12.7903,12.825,1403800.0
2008-08-13 11:30:00,14.77,14.77,14.61,14.71,1196400.0,12.825,12.825,12.6861,12.7729,1196400.0
2008-08-13 12:00:00,14.7,14.72,14.6,14.61,884900.0,12.7642,12.7816,12.6774,12.6861,884900.0
2008-08-13 12:30:00,14.61,14.7,14.58,14.69,778600.0,12.6861,12.7642,12.66,12.7555,778600.0
2008-08-13 13:00:00,14.68,14.71,14.57,14.64,886700.0,12.7469,12.7729,12.6513,12.7121,886700.0
2008-08-13 13:30:00,14.63,14.73,14.6,14.68,876200.0,12.7034,12.7903,12.6774,12.7469,876200.0
2008-08-13 14:00:00,14.69,14.9,14.68,14.8,1024800.0,12.7555,12.9379,12.7469,12.8511,1024800.0
2008-08-13 14:30:00,14.8,14.91,14.77,14.89,922400.0,12.8511,12.9466,12.825,12.9292,922400.0
2008-08-13 15:00:00,14.89,14.91,14.75,14.79,734300.0,12.9292,12.9466,12.8076,12.8424,734300.0
2008-08-13 15:30:00,14.79,14.8,14.66,14.72,1211000.0,12.8424,12.8511,12.7295,12.7816,1211000.0
2008-08-14 09:30:00,14.6,14.98,14.6,14.89,729000.0,12.6774,13.0073,12.6774,12.9292,729000.0
2008-08-14 10:00:00,14.9,14.9,14.77,14.89,618300.0,12.9379,12.9379,12.825,12.9292,618300.0
2008-08-14 10:30:00,14.88,14.98,14.81,14.94,860600.0,12.9205,13.0073,12.8597,12.9726,860600.0
2008-08-14 11:00:00,14.95,15.1,14.89,15.04,821300.0,12.9813,13.1115,12.9292,13.0594,821300.0
2008-08-14 11:30:00,15.04,15.09,14.98,15.06,544900.0,13.0594,13.1029,13.0073,13.0768,544900.0
2008-08-14 12:00:00,15.06,15.08,14.96,14.96,595800.0,13.0768,13.0942,12.99,12.99,595800.0
2008-08-14 12:30:00,14.96,15.11,14.93,15.09,493900.0,12.99,13.1202,12.9639,13.1029,493900.0
2008-08-14 13:00:00,15.09,15.1,14.94,14.95,368500.0,13.1029,13.1115,12.9726,12.9813,368500.0
2008-08-14 13:30:00,14.96,14.96,14.79,14.89,531500.0,12.99,12.99,12.8424,12.9292,531500.0
2008-08-14 14:00:00,14.89,14.93,14.83,14.92,515400.0,12.9292,12.9639,12.8771,12.9552,515400.0
2008-08-14 14:30:00,14.92,14.97,14.83,14.85,525400.0,12.9552,12.9987,12.8771,12.8945,525400.0
2008-08-14 15:00:00,14.84,14.91,14.81,14.86,1018500.0,12.8858,12.9466,12.8597,12.9031,1018500.0
2008-08-14 15:30:00,14.86,14.9,14.82,14.85,1385200.0,12.9031,12.9379,12.8684,12.8945,1385200.0
2008-08-15 09:30:00,14.92,15.26,14.78,15.25,1440300.0,12.9552,13.2505,12.8337,13.2418,1440300.0
2008-08-15 10:00:00,15.26,15.29,15.07,15.25,1050100.0,13.2505,13.2765,13.0855,13.2418,1050100.0
2008-08-15 10:30:00,15.25,15.64,15.25,15.6,1400400.0,13.2418,13.5804,13.2418,13.5457,1400400.0
2008-08-15 11:00:00,15.6,15.7,15.55,15.6,1661100.0,13.5457,13.6325,13.5023,13.5457,1661100.0
2008-08-15 11:30:00,15.6,15.63,15.47,15.52,866800.0,13.5457,13.5718,13.4328,13.4762,866800.0
2008-08-15 12:00:00,15.52,15.52,15.4,15.46,742500.0,13.4762,13.4762,13.372,13.4241,742500.0
2008-08-15 12:30:00,15.46,15.63,15.46,15.52,493500.0,13.4241,13.5718,13.4241,13.4762,493500.0
2008-08-15 13:00:00,15.52,15.62,15.52,15.61,653300.0,13.4762,13.5631,13.4762,13.5544,653300.0
2008-08-15 13:30:00,15.6,15.66,15.59,15.64,485500.0,13.5457,13.5978,13.537,13.5804,485500.0
2008-08-15 14:00:00,15.64,15.65,15.59,15.6,582400.0,13.5804,13.5891,13.537,13.5457,582400.0
2008-08-15 14:30:00,15.6,15.64,15.59,15.63,640900.0,13.5457,13.5804,13.537,13.5718,640900.0
2008-08-15 15:00:00,15.62,15.65,15.57,15.63,682900.0,13.5631,13.5891,13.5197,13.5718,682900.0
2008-08-15 15:30:00,15.63,15.64,15.59,15.64,1129900.0,13.5718,13.5804,13.537,13.5804,1129900.0
2008-08-18 09:30:00,15.55,15.63,15.35,15.42,704700.0,13.5023,13.5718,13.3286,13.3894,704700.0
2008-08-18 10:00:00,15.42,15.46,15.36,15.44,580300.0,13.3894,13.4241,13.3373,13.4068,580300.0
2008-08-18 10:30:00,15.44,15.54,15.42,15.48,967900.0,13.4068,13.4936,13.3894,13.4415,967900.0
2008-08-18 11:00:00,15.47,15.53,15.43,15.47,1189800.0,13.4328,13.4849,13.3981,13.4328,1189800.0
2008-08-18 11:30:00,15.47,15.48,15.36,15.38,600600.0,13.4328,13.4415,13.3373,13.3547,600600.0
2008-08-18 12:00:00,15.37,15.41,15.27,15.39,735000.0,13.346,13.3807,13.2592,13.3634,735000.0
2008-08-18 12:30:00,15.39,15.39,15.2,15.24,603500.0,13.3634,13.3634,13.1984,13.2331,603500.0
2008-08-18 13:00:00,15.25,15.33,15.24,15.28,485200.0,13.2418,13.3113,13.2331,13.2678,485200.0
2008-08-18 13:30:00,15.28,15.31,15.19,15.2,438000.0,13.2678,13.2939,13.1897,13.1984,438000.0
2008-08-18 14:00:00,15.2,15.24,15.14,15.18,755700.0,13.1984,13.2331,13.1463,13.181,755700.0
2008-08-18 14:30:00,15.17,15.22,15.15,15.21,454000.0,13.1723,13.2157,13.155,13.2071,454000.0
2008-08-18 15:00:00,15.2,15.24,15.09,15.16,813200.0,13.1984,13.2331,13.1029,13.1636,813200.0
2008-08-18 15:30:00,15.17,15.29,15.15,15.23,926400.0,13.1723,13.2765,13.155,13.2244,926400.0
2008-08-19 09:30:00,15.49,15.53,15.29,15.48,790500.0,13.4502,13.4849,13.2765,13.4415,790500.0
2008-08-19 10:00:00,15.47,15.5,15.29,15.3,928900.0,13.4328,13.4589,13.2765,13.2852,928900.0
2008-08-19 10:30:00,15.3,15.33,15.25,15.26,617200.0,13.2852,13.3113,13.2418,13.2505,617200.0
2008-08-19 11:00:00,15.26,15.28,15.15,15.24,721200.0,13.2505,13.2678,13.155,13.2331,721200.0
2008-08-19 11:30:00,15.23,15.28,15.11,15.11,531800.0,13.2244,13.2678,13.1202,13.1202,531800.0
2008-08-19 12:00:00,15.11,15.17,15.04,15.08,690000.0,13.1202,13.1723,13.0594,13.0942,690000.0
2008-08-19 12:30:00,15.07,15.2,15.05,15.19,433900.0,13.0855,13.1984,13.0681,13.1897,433900.0
2008-08-19 13:00:00,15.19,15.45,15.18,15.39,1067000.0,13.1897,13.4155,13.181,13.3634,1067000.0
2008-08-19 13:30:00,15.38,15.45,15.25,15.27,1007400.0,13.3547,13.4155,13.2418,13.2592,1007400.0
2008-08-19 14:00:00,15.26,15.32,15.14,15.21,610600.0,13.2505,13.3026,13.1463,13.2071,610600.0
2008-08-19 14:30:00,15.21,15.22,15.1,15.13,478300.0,13.2071,13.2157,13.1115,13.1376,478300.0
2008-08-19 15:00:00,15.13,15.17,15.04,15.09,762000.0,13.1376,13.1723,13.0594,13.1029,762000.0
2008-08-19 15:30:00,15.09,15.11,14.94,15.01,1825400.0,13.1029,13.1202,12.9726,13.0334,1825400.0
2008-08-20 09:30:00,15.02,15.02,14.67,14.74,1355500.0,13.0421,13.0421,12.7382,12.799,1355500.0
2008-08-20 10:00:00,14.74,14.82,14.59,14.6,932700.0,12.799,12.8684,12.6687,12.6774,932700.0
2008-08-20 10:30:00,14.61,15.32,14.6,15.32,1532500.0,12.6861,13.3026,12.6774,13.3026,1532500.0
2008-08-20 11:00:00,15.32,15.33,15.11,15.25,642900.0,13.3026,13.3113,13.1202,13.2418,642900.0
2008-08-20 11:30:00,15.25,15.25,15.02,15.11,682400.0,13.2418,13.2418,13.0421,13.1202,682400.0
2008-08-20 12:00:00,15.1,15.18,15.01,15.08,615600.0,13.1115,13.181,13.0334,13.0942,615600.0
2008-08-20 12:30:00,15.09,15.1,14.94,15.07,596000.0,13.1029,13.1115,12.9726,13.0855,596000.0
2008-08-20 13:00:00,15.07,15.16,15.0,15.04,605300.0,13.0855,13.1636,13.0247,13.0594,605300.0
2008-08-20 13:30:00,15.03,15.06,14.97,15.02,460700.0,13.0508,13.0768,12.9987,13.0421,460700.0
2008-08-20 14:00:00,15.02,15.02,14.68,14.71,910800.0,13.0421,13.0421,12.7469,12.7729,910800.0
2008-08-20 14:30:00,14.72,14.84,14.66,14.84,522400.0,12.7816,12.8858,12.7295,12.8858,522400.0
2008-08-20 15:00:00,14.84,14.85,14.65,14.7,755700.0,12.8858,12.8945,12.7208,12.7642,755700.0
2008-08-20 15:30:00,14.7,14.83,14.67,14.79,1283600.0,12.7642,12.8771,12.7382,12.8424,1283600.0
2008-08-21 09:30:00,14.63,15.01,14.5,15.0,914200.0,12.7034,13.0334,12.5906,13.0247,914200.0
2008-08-21 10:00:00,15.0,15.14,14.9,15.0,1058000.0,13.0247,13.1463,12.9379,13.0247,1058000.0
2008-08-21 10:30:00,15.01,15.06,14.75,14.83,1210200.0,13.0334,13.0768,12.8076,12.8771,1210200.0
2008-08-21 11:00:00,14.83,14.84,14.74,14.82,810200.0,12.8771,12.8858,12.799,12.8684,810200.0
2008-08-21 11:30:00,14.82,14.94,14.77,14.85,613500.0,12.8684,12.9726,12.825,12.8945,613500.0
2008-08-21 12:00:00,14.85,14.88,14.79,14.8,454300.0,12.8945,12.9205,12.8424,12.8511,454300.0
2008-08-21 12:30:00,14.81,14.86,14.8,14.86,261400.0,12.8597,12.9031,12.8511,12.9031,261400.0
2008-08-21 13:00:00,14.86,14.97,14.84,14.93,558400.0,12.9031,12.9987,12.8858,12.9639,558400.0
2008-08-21 13:30:00,14.93,14.99,14.82,14.86,606800.0,12.9639,13.016,12.8684,12.9031,606800.0
2008-08-21 14:00:00,14.86,14.98,14.84,14.92,665500.0,12.9031,13.0073,12.8858,12.9552,665500.0
2008-08-21 14:30:00,14.93,15.0,14.91,14.91,418600.0,12.9639,13.0247,12.9466,12.9466,418600.0
2008-08-21 15:00:00,14.91,14.95,14.86,14.9,480100.0,12.9466,12.9813,12.9031,12.9379,480100.0
2008-08-21 15:30:00,14.89,14.92,14.86,14.88,848200.0,12.9292,12.9552,12.9031,12.9205,848200.0
2008-08-22 09:30:00,14.99,15.21,14.75,15.08,753600.0,13.016,13.2071,12.8076,13.0942,753600.0
2008-08-22 10:00:00,15.08,15.15,14.95,15.04,608600.0,13.0942,13.155,12.9813,13.0594,608600.0
2008-08-22 10:30:00,15.05,15.11,14.98,15.06,390400.0,13.0681,13.1202,13.0073,13.0768,390400.0
2008-08-22 11:00:00,15.06,15.09,14.97,15.02,348100.0,13.0768,13.1029,12.9987,13.0421,348100.0
2008-08-22 11:30:00,15.03,15.05,14.97,15.0,332500.0,13.0508,13.0681,12.9987,13.0247,332500.0
2008-08-22 12:00:00,15.0,15.01,14.94,14.98,238200.0,13.0247,13.0334,12.9726,13.0073,238200.0
2008-08-22 12:30:00,14.98,15.05,14.96,15.05,180800.0,13.0073,13.0681,12.99,13.0681,180800.0
2008-08-22 13:00:00,15.05,15.14,15.03,15.13,257000.0,13.0681,13.1463,13.0508,13.1376,257000.0
2008-08-22 13:30:00,15.13,15.16,15.06,15.12,333800.0,13.1376,13.1636,13.0768,13.1289,333800.0
2008-08-22 14:00:00,15.12,15.27,15.09,15.23,401200.0,13.1289,13.2592,13.1029,13.2244,401200.0
2008-08-22 14:30:00,15.23,15.25,15.15,15.18,355700.0,13.2244,13.2418,13.155,13.181,355700.0
2008-08-22 15:00:00,15.19,15.19,15.15,15.18,312200.0,13.1897,13.1897,13.155,13.181,312200.0
2008-08-22 15:30:00,15.18,15.25,15.18,15.23,653900.0,13.181,13.2418,13.181,13.2244,653900.0
2008-08-25 09:30:00,15.18,15.2,14.85,14.96,561200.0,13.181,13.1984,12.8945,12.99,561200.0
2008-08-25 10:00:00,14.97,15.18,14.94,15.15,754000.0,12.9987,13.181,12.9726,13.155,754000.0
2008-08-25 10:30:00,15.15,15.2,14.97,15.05,646100.0,13.155,13.1984,12.9987,13.0681,646100.0
2008-08-25 11:00:00,15.04,15.05,14.89,14.92,388300.0,13.0594,13.0681,12.9292,12.9552,388300.0
2008-08-25 11:30:00,14.93,14.95,14.78,14.85,334600.0,12.9639,12.9813,12.8337,12.8945,334600.0
2008-08-25 12:00:00,14.84,14.86,14.76,14.81,385800.0,12.8858,12.9031,12.8163,12.8597,385800.0
2008-08-25 12:30:00,14.81,14.94,14.78,14.92,385000.0,12.8597,12.9726,12.8337,12.9552,385000.0
2008-08-25 13:00:00,14.92,15.01,14.9,14.98,440800.0,12.9552,13.0334,12.9379,13.0073,440800.0
2008-08-25 13:30:00,14.98,15.0,14.92,14.94,246100.0,13.0073,13.0247,12.9552,12.9726,246100.0
2008-08-25 14:00:00,14.94,15.05,14.86,14.88,336500.0,12.9726,13.0681,12.9031,12.9205,336500.0
2008-08-25 14:30:00,14.88,14.95,14.85,14.87,381100.0,12.9205,12.9813,12.8945,12.9118,381100.0
2008-08-25 15:00:00,14.88,14.88,14.76,14.78,604300.0,12.9205,12.9205,12.8163,12.8337,604300.0
2008-08-25 15:30:00,14.78,14.87,14.75,14.81,861900.0,12.8337,12.9118,12.8076,12.8597,861900.0
2008-08-26 09:30:00,14.88,14.88,14.66,14.85,590100.0,12.9245,12.9245,12.7334,12.8984,590100.0
2008-08-26 10:00:00,14.85,14.91,14.8,14.84,478300.0,12.8984,12.9505,12.855,12.8897,478300.0
2008-08-26 10:30:00,14.85,14.97,14.85,14.93,420900.0,12.8984,13.0026,12.8984,12.9679,420900.0
2008-08-26 11:00:00,14.93,14.95,14.9,14.91,360600.0,12.9679,12.9853,12.9418,12.9505,360600.0
2008-08-26 11:30:00,14.92,14.95,14.85,14.93,430100.0,12.9592,12.9853,12.8984,12.9679,430100.0
2008-08-26 12:00:00,14.94,15.0,14.93,14.95,382200.0,12.9766,13.0287,12.9679,12.9853,382200.0
2008-08-26 12:30:00,14.94,14.96,14.91,14.93,537400.0,12.9766,12.9939,12.9505,12.9679,537400.0
2008-08-26 13:00:00,14.94,14.94,14.86,14.86,400000.0,12.9766,12.9766,12.9071,12.9071,400000.0
2008-08-26 13:30:00,14.86,14.88,14.76,14.8,390100.0,12.9071,12.9245,12.8202,12.855,390100.0
2008-08-26 14:00:00,14.8,14.8,14.65,14.67,834500.0,12.855,12.855,12.7247,12.7421,834500.0
2008-08-26 14:30:00,14.66,14.73,14.63,14.7,446700.0,12.7334,12.7942,12.7073,12.7681,446700.0
2008-08-26 15:00:00,14.71,14.77,14.7,14.74,609800.0,12.7768,12.8289,12.7681,12.8029,609800.0
2008-08-26 15:30:00,14.74,14.82,14.73,14.76,961800.0,12.8029,12.8723,12.7942,12.8202,961800.0
2008-08-27 09:30:00,14.76,14.8,14.63,14.68,702100.0,12.8202,12.855,12.7073,12.7507,702100.0
2008-08-27 10:00:00,14.68,14.86,14.67,14.8,478600.0,12.7507,12.9071,12.7421,12.855,478600.0
2008-08-27 10:30:00,14.81,14.89,14.74,14.86,726700.0,12.8637,12.9331,12.8029,12.9071,726700.0
2008-08-27 11:00:00,14.86,15.03,14.83,14.98,1027300.0,12.9071,13.0547,12.881,13.0113,1027300.0
2008-08-27 11:30:00,14.97,15.05,14.95,15.01,678100.0,13.0026,13.0721,12.9853,13.0374,678100.0
2008-08-27 12:00:00,15.02,15.15,14.99,15.15,578700.0,13.0461,13.159,13.02,13.159,578700.0
2008-08-27 12:30:00,15.14,15.27,15.13,15.24,591300.0,13.1503,13.2632,13.1416,13.2371,591300.0
2008-08-27 13:00:00,15.24,15.25,15.07,15.13,500900.0,13.2371,13.2458,13.0895,13.1416,500900.0
2008-08-27 13:30:00,15.14,15.16,15.09,15.1,291100.0,13.1503,13.1677,13.1069,13.1155,291100.0
2008-08-27 14:00:00,15.09,15.1,15.02,15.06,376200.0,13.1069,13.1155,13.0461,13.0808,376200.0
2008-08-27 14:30:00,15.06,15.11,15.03,15.08,394300.0,13.0808,13.1242,13.0547,13.0982,394300.0
2008-08-27 15:00:00,15.09,15.13,15.03,15.06,525900.0,13.1069,13.1416,13.0547,13.0808,525900.0
2008-08-27 15:30:00,15.06,15.07,15.0,15.05,828800.0,13.0808,13.0895,13.0287,13.0721,828800.0
2008-08-28 09:30:00,15.11,15.4,14.98,15.28,665000.0,13.1242,13.3761,13.0113,13.2719,665000.0
2008-08-28 10:00:00,15.28,15.31,15.2,15.25,521600.0,13.2719,13.2979,13.2024,13.2458,521600.0
2008-08-28 10:30:00,15.25,15.45,15.24,15.37,475600.0,13.2458,13.4195,13.2371,13.3501,475600.0
2008-08-28 11:00:00,15.37,15.4,15.34,15.37,319500.0,13.3501,13.3761,13.324,13.3501,319500.0
2008-08-28 11:30:00,15.37,15.59,15.35,15.56,408800.0,13.3501,13.5411,13.3327,13.5151,408800.0
2008-08-28 12:00:00,15.55,15.55,15.37,15.39,508700.0,13.5064,13.5064,13.3501,13.3674,508700.0
2008-08-28 12:30:00,15.39,15.41,15.35,15.37,256800.0,13.3674,13.3848,13.3327,13.3501,256800.0
2008-08-28 13:00:00,15.38,15.38,15.3,15.32,322900.0,13.3587,13.3587,13.2893,13.3066,322900.0
2008-08-28 13:30:00,15.32,15.39,15.31,15.37,336900.0,13.3066,13.3674,13.2979,13.3501,336900.0
2008-08-28 14:00:00,15.38,15.43,15.34,15.43,392200.0,13.3587,13.4022,13.324,13.4022,392200.0
2008-08-28 14:30:00,15.43,15.45,15.42,15.43,176600.0,13.4022,13.4195,13.3935,13.4022,176600.0
2008-08-28 15:00:00,15.43,15.48,15.39,15.43,521100.0,13.4022,13.4456,13.3674,13.4022,521100.0
2008-08-28 15:30:00,15.43,15.49,15.39,15.49,842500.0,13.4022,13.4543,13.3674,13.4543,842500.0
2008-08-29 09:30:00,15.38,15.43,15.17,15.31,584400.0,13.3587,13.4022,13.1763,13.2979,584400.0
2008-08-29 10:00:00,15.31,15.35,15.24,15.3,426200.0,13.2979,13.3327,13.2371,13.2893,426200.0
2008-08-29 10:30:00,15.29,15.35,15.19,15.19,454400.0,13.2806,13.3327,13.1937,13.1937,454400.0
2008-08-29 11:00:00,15.19,15.26,15.18,15.18,457000.0,13.1937,13.2545,13.185,13.185,457000.0
2008-08-29 11:30:00,15.18,15.22,15.17,15.19,459200.0,13.185,13.2198,13.1763,13.1937,459200.0
2008-08-29 12:00:00,15.2,15.2,15.13,15.13,520400.0,13.2024,13.2024,13.1416,13.1416,520400.0
2008-08-29 12:30:00,15.12,15.32,15.12,15.27,410400.0,13.1329,13.3066,13.1329,13.2632,410400.0
2008-08-29 13:00:00,15.27,15.39,15.27,15.37,573000.0,13.2632,13.3674,13.2632,13.3501,573000.0
2008-08-29 13:30:00,15.37,15.38,15.25,15.26,356100.0,13.3501,13.3587,13.2458,13.2545,356100.0
2008-08-29 14:00:00,15.26,15.33,15.25,15.31,378500.0,13.2545,13.3153,13.2458,13.2979,378500.0
2008-08-29 14:30:00,15.32,15.36,15.3,15.35,165300.0,13.3066,13.3414,13.2893,13.3327,165300.0
2008-08-29 15:00:00,15.36,15.36,15.25,15.28,257900.0,13.3414,13.3414,13.2458,13.2719,257900.0
2008-08-29 15:30:00,15.27,15.34,15.22,15.24,699900.0,13.2632,13.324,13.2198,13.2371,699900.0
2008-09-02 09:30:00,15.83,16.0,15.8,15.92,1812500.0,13.7496,13.8973,13.7235,13.8278,1812500.0
2008-09-02 10:00:00,15.92,15.96,15.68,15.7,1155000.0,13.8278,13.8625,13.6193,13.6367,1155000.0
2008-09-02 10:30:00,15.7,15.72,15.5,15.66,1339700.0,13.6367,13.6541,13.463,13.6019,1339700.0
2008-09-02 11:00:00,15.67,15.68,15.62,15.66,1121800.0,13.6106,13.6193,13.5672,13.6019,1121800.0
2008-09-02 11:30:00,15.65,15.7,15.6,15.63,733500.0,13.5933,13.6367,13.5498,13.5759,733500.0
2008-09-02 12:00:00,15.63,15.69,15.57,15.58,415100.0,13.5759,13.628,13.5238,13.5325,415100.0
2008-09-02 12:30:00,15.59,15.61,15.55,15.55,355500.0,13.5411,13.5585,13.5064,13.5064,355500.0
2008-09-02 13:00:00,15.55,15.6,15.55,15.59,309900.0,13.5064,13.5498,13.5064,13.5411,309900.0
2008-09-02 13:30:00,15.59,15.6,15.4,15.43,442000.0,13.5411,13.5498,13.3761,13.4022,442000.0
2008-09-02 14:00:00,15.43,15.46,15.32,15.35,598700.0,13.4022,13.4282,13.3066,13.3327,598700.0
2008-09-02 14:30:00,15.35,15.4,15.25,15.26,432500.0,13.3327,13.3761,13.2458,13.2545,432500.0
2008-09-02 15:00:00,15.26,15.34,15.26,15.32,514000.0,13.2545,13.324,13.2545,13.3066,514000.0
2008-09-02 15:30:00,15.33,15.42,15.31,15.41,883500.0,13.3153,13.3935,13.2979,13.3848,883500.0
2008-09-03 09:30:00,15.37,15.84,15.37,15.82,909800.0,13.3501,13.7583,13.3501,13.7409,909800.0
2008-09-03 10:00:00,15.82,15.95,15.75,15.91,1051700.0,13.7409,13.8538,13.6801,13.8191,1051700.0
2008-09-03 10:30:00,15.91,15.99,15.86,15.93,994500.0,13.8191,13.8886,13.7757,13.8365,994500.0
2008-09-03 11:00:00,15.93,15.97,15.83,15.89,919600.0,13.8365,13.8712,13.7496,13.8017,919600.0
2008-09-03 11:30:00,15.9,15.95,15.77,15.79,590600.0,13.8104,13.8538,13.6975,13.7149,590600.0
2008-09-03 12:00:00,15.79,15.84,15.7,15.77,641600.0,13.7149,13.7583,13.6367,13.6975,641600.0
2008-09-03 12:30:00,15.76,15.82,15.71,15.81,471500.0,13.6888,13.7409,13.6454,13.7322,471500.0
2008-09-03 13:00:00,15.8,15.85,15.7,15.71,364900.0,13.7235,13.767,13.6367,13.6454,364900.0
2008-09-03 13:30:00,15.71,15.73,15.59,15.66,471200.0,13.6454,13.6627,13.5411,13.6019,471200.0
2008-09-03 14:00:00,15.65,15.7,15.48,15.53,781400.0,13.5933,13.6367,13.4456,13.489,781400.0
2008-09-03 14:30:00,15.53,15.6,15.48,15.57,499500.0,13.489,13.5498,13.4456,13.5238,499500.0
2008-09-03 15:00:00,15.56,15.69,15.5,15.57,751400.0,13.5151,13.628,13.463,13.5238,751400.0
2008-09-03 15:30:00,15.57,15.73,15.55,15.72,1321000.0,13.5238,13.6627,13.5064,13.6541,1321000.0
2008-09-04 09:30:00,15.44,15.66,15.25,15.57,766800.0,13.4109,13.6019,13.2458,13.5238,766800.0
2008-09-04 10:00:00,15.57,15.69,15.52,15.63,796400.0,13.5238,13.628,13.4803,13.5759,796400.0
2008-09-04 10:30:00,15.63,15.65,15.4,15.65,910800.0,13.5759,13.5933,13.3761,13.5933,910800.0
2008-09-04 11:00:00,15.64,15.7,15.58,15.65,1020400.0,13.5846,13.6367,13.5325,13.5933,1020400.0
2008-09-04 11:30:00,15.65,15.66,15.55,15.56,662800.0,13.5933,13.6019,13.5064,13.5151,662800.0
2008-09-04 12:00:00,15.55,15.62,15.51,15.6,409900.0,13.5064,13.5672,13.4717,13.5498,409900.0
2008-09-04 12:30:00,15.59,15.65,15.55,15.62,533800.0,13.5411,13.5933,13.5064,13.5672,533800.0
2008-09-04 13:00:00,15.62,15.65,15.51,15.55,772100.0,13.5672,13.5933,13.4717,13.5064,772100.0
2008-09-04 13:30:00,15.55,15.64,15.52,15.64,636000.0,13.5064,13.5846,13.4803,13.5846,636000.0
2008-09-04 14:00:00,15.64,15.68,15.6,15.66,1280700.0,13.5846,13.6193,13.5498,13.6019,1280700.0
2008-09-04 14:30:00,15.66,15.69,15.64,15.68,652800.0,13.6019,13.628,13.5846,13.6193,652800.0
2008-09-04 15:00:00,15.68,15.76,15.64,15.66,2089400.0,13.6193,13.6888,13.5846,13.6019,2089400.0
2008-09-04 15:30:00,15.65,15.69,15.59,15.61,1795000.0,13.5933,13.628,13.5411,13.5585,1795000.0
2008-09-05 09:30:00,15.52,15.77,15.36,15.65,651100.0,13.4803,13.6975,13.3414,13.5933,651100.0
2008-09-05 10:00:00,15.65,15.77,15.58,15.64,797600.0,13.5933,13.6975,13.5325,13.5846,797600.0
2008-09-05 10:30:00,15.64,15.82,15.63,15.73,1405300.0,13.5846,13.7409,13.5759,13.6627,1405300.0
2008-09-05 11:00:00,15.73,15.77,15.64,15.7,1053400.0,13.6627,13.6975,13.5846,13.6367,1053400.0
2008-09-05 11:30:00,15.7,15.71,15.63,15.68,658400.0,13.6367,13.6454,13.5759,13.6193,658400.0
2008-09-05 12:00:00,15.68,15.79,15.67,15.78,585600.0,13.6193,13.7149,13.6106,13.7062,585600.0
2008-09-05 12:30:00,15.78,15.82,15.65,15.67,439300.0,13.7062,13.7409,13.5933,13.6106,439300.0
2008-09-05 13:00:00,15.67,15.73,15.64,15.67,317200.0,13.6106,13.6627,13.5846,13.6106,317200.0
2008-09-05 13:30:00,15.66,15.69,15.58,15.64,680600.0,13.6019,13.628,13.5325,13.5846,680600.0
2008-09-05 14:00:00,15.65,15.72,15.62,15.67,612100.0,13.5933,13.6541,13.5672,13.6106,612100.0
2008-09-05 14:30:00,15.67,15.71,15.62,15.67,359200.0,13.6106,13.6454,13.5672,13.6106,359200.0
2008-09-05 15:00:00,15.66,15.72,15.63,15.71,633100.0,13.6019,13.6541,13.5759,13.6454,633100.0
2008-09-05 15:30:00,15.71,15.8,15.69,15.71,1227200.0,13.6454,13.7235,13.628,13.6454,1227200.0
2008-09-08 09:30:00,15.71,15.9,15.61,15.86,637100.0,13.6454,13.8104,13.5585,13.7757,637100.0
2008-09-08 10:00:00,15.85,15.89,15.78,15.8,909700.0,13.767,13.8017,13.7062,13.7235,909700.0
2008-09-08 10:30:00,15.81,15.93,15.22,15.25,1238500.0,13.7322,13.8365,13.2198,13.2458,1238500.0
2008-09-08 11:00:00,15.25,15.79,14.9,15.48,2684100.0,13.2458,13.7149,12.9418,13.4456,2684100.0
2008-09-08 11:30:00,15.49,15.72,15.49,15.62,789500.0,13.4543,13.6541,13.4543,13.5672,789500.0
2008-09-08 12:00:00,15.63,15.65,15.5,15.62,642900.0,13.5759,13.5933,13.463,13.5672,642900.0
2008-09-08 12:30:00,15.63,15.89,15.63,15.86,910600.0,13.5759,13.8017,13.5759,13.7757,910600.0
2008-09-08 13:00:00,15.87,15.89,15.74,15.79,598500.0,13.7843,13.8017,13.6714,13.7149,598500.0
2008-09-08 13:30:00,15.79,15.82,15.62,15.63,417200.0,13.7149,13.7409,13.5672,13.5759,417200.0
2008-09-08 14:00:00,15.63,15.76,15.61,15.75,544000.0,13.5759,13.6888,13.5585,13.6801,544000.0
2008-09-08 14:30:00,15.75,15.77,15.63,15.68,544000.0,13.6801,13.6975,13.5759,13.6193,544000.0
2008-09-08 15:00:00,15.68,15.84,15.64,15.82,526700.0,13.6193,13.7583,13.5846,13.7409,526700.0
2008-09-08 15:30:00,15.82,15.9,15.77,15.79,1007600.0,13.7409,13.8104,13.6975,13.7149,1007600.0
2008-09-09 09:30:00,15.72,15.98,15.56,15.97,916200.0,13.6541,13.8799,13.5151,13.8712,916200.0
2008-09-09 10:00:00,15.98,16.0,15.87,15.97,1115600.0,13.8799,13.8973,13.7843,13.8712,1115600.0
2008-09-09 10:30:00,15.97,15.98,15.88,15.96,743000.0,13.8712,13.8799,13.793,13.8625,743000.0
2008-09-09 11:00:00,15.95,15.99,15.93,15.95,987500.0,13.8538,13.8886,13.8365,13.8538,987500.0
2008-09-09 11:30:00,15.95,15.98,15.92,15.94,1143600.0,13.8538,13.8799,13.8278,13.8451,1143600.0
2008-09-09 12:00:00,15.94,15.99,15.91,15.91,832300.0,13.8451,13.8886,13.8191,13.8191,832300.0
2008-09-09 12:30:00,15.91,15.96,15.86,15.94,688600.0,13.8191,13.8625,13.7757,13.8451,688600.0
2008-09-09 13:00:00,15.93,15.96,15.86,15.86,729500.0,13.8365,13.8625,13.7757,13.7757,729500.0
2008-09-09 13:30:00,15.86,15.94,15.83,15.85,587400.0,13.7757,13.8451,13.7496,13.767,587400.0
2008-09-09 14:00:00,15.85,15.87,15.76,15.81,693000.0,13.767,13.7843,13.6888,13.7322,693000.0
2008-09-09 14:30:00,15.82,15.84,15.72,15.75,819700.0,13.7409,13.7583,13.6541,13.6801,819700.0
2008-09-09 15:00:00,15.74,15.77,15.65,15.75,971800.0,13.6714,13.6975,13.5933,13.6801,971800.0
2008-09-09 15:30:00,15.75,15.83,15.53,15.61,1375300.0,13.6801,13.7496,13.489,13.5585,1375300.0
2008-09-10 09:30:00,15.84,15.89,15.69,15.81,993500.0,13.7583,13.8017,13.628,13.7322,993500.0
2008-09-10 10:00:00,15.81,15.88,15.73,15.76,844800.0,13.7322,13.793,13.6627,13.6888,844800.0
2008-09-10 10:30:00,15.76,15.89,15.65,15.68,1265600.0,13.6888,13.8017,13.5933,13.6193,1265600.0
2008-09-10 11:00:00,15.68,15.81,15.62,15.81,1041200.0,13.6193,13.7322,13.5672,13.7322,1041200.0
2008-09-10 11:30:00,15.8,15.93,15.78,15.88,1002800.0,13.7235,13.8365,13.7062,13.793,1002800.0
2008-09-10 12:00:00,15.88,15.99,15.85,15.92,800100.0,13.793,13.8886,13.767,13.8278,800100.0
2008-09-10 12:30:00,15.92,15.97,15.83,15.88,612600.0,13.8278,13.8712,13.7496,13.793,612600.0
2008-09-10 13:00:00,15.88,15.94,15.86,15.89,521200.0,13.793,13.8451,13.7757,13.8017,521200.0
2008-09-10 13:30:00,15.9,15.93,15.83,15.86,709200.0,13.8104,13.8365,13.7496,13.7757,709200.0
2008-09-10 14:00:00,15.86,15.92,15.83,15.85,1156400.0,13.7757,13.8278,13.7496,13.767,1156400.0
2008-09-10 14:30:00,15.86,15.88,15.76,15.8,743700.0,13.7757,13.793,13.6888,13.7235,743700.0
2008-09-10 15:00:00,15.8,15.99,15.79,15.96,1089800.0,13.7235,13.8886,13.7149,13.8625,1089800.0
2008-09-10 15:30:00,15.96,15.98,15.87,15.92,1825200.0,13.8625,13.8799,13.7843,13.8278,1825200.0
2008-09-11 09:30:00,15.74,15.99,15.6,15.97,1028200.0,13.6714,13.8886,13.5498,13.8712,1028200.0
2008-09-11 10:00:00,15.97,16.09,15.89,15.91,1701300.0,13.8712,13.9754,13.8017,13.8191,1701300.0
2008-09-11 10:30:00,15.91,16.03,15.88,15.94,1030300.0,13.8191,13.9233,13.793,13.8451,1030300.0
2008-09-11 11:00:00,15.93,16.03,15.75,15.83,892300.0,13.8365,13.9233,13.6801,13.7496,892300.0
2008-09-11 11:30:00,15.84,15.99,15.83,15.94,702300.0,13.7583,13.8886,13.7496,13.8451,702300.0
2008-09-11 12:00:00,15.94,16.0,15.86,15.93,724300.0,13.8451,13.8973,13.7757,13.8365,724300.0
2008-09-11 12:30:00,15.93,15.96,15.87,15.92,841700.0,13.8365,13.8625,13.7843,13.8278,841700.0
2008-09-11 13:00:00,15.92,16.0,15.9,15.99,703300.0,13.8278,13.8973,13.8104,13.8886,703300.0
2008-09-11 13:30:00,15.99,16.01,15.94,15.97,653200.0,13.8886,13.9059,13.8451,13.8712,653200.0
2008-09-11 14:00:00,15.96,16.1,15.96,16.05,702600.0,13.8625,13.9841,13.8625,13.9407,702600.0
2008-09-11 14:30:00,16.05,16.07,15.96,15.96,916500.0,13.9407,13.9581,13.8625,13.8625,916500.0
2008-09-11 15:00:00,15.97,16.07,15.96,15.99,914900.0,13.8712,13.9581,13.8625,13.8886,914900.0
2008-09-11 15:30:00,15.99,16.22,15.96,16.19,1574900.0,13.8886,14.0883,13.8625,14.0623,1574900.0
2008-09-12 09:30:00,16.1,16.14,15.78,16.05,889400.0,13.9841,14.0189,13.7062,13.9407,889400.0
2008-09-12 10:00:00,16.05,16.17,16.0,16.05,861800.0,13.9407,14.0449,13.8973,13.9407,861800.0
2008-09-12 10:30:00,16.04,16.15,15.96,16.1,885100.0,13.932,14.0275,13.8625,13.9841,885100.0
2008-09-12 11:00:00,16.1,16.2,16.08,16.09,800000.0,13.9841,14.071,13.9667,13.9754,800000.0
2008-09-12 11:30:00,16.08,16.15,16.03,16.1,773300.0,13.9667,14.0275,13.9233,13.9841,773300.0
2008-09-12 12:00:00,16.11,16.2,16.1,16.13,810600.0,13.9928,14.071,13.9841,14.0102,810600.0
2008-09-12 12:30:00,16.14,16.24,16.14,16.15,1067200.0,14.0189,14.1057,14.0189,14.0275,1067200.0
2008-09-12 13:00:00,16.15,16.24,16.12,16.23,615000.0,14.0275,14.1057,14.0015,14.097,615000.0
2008-09-12 13:30:00,16.23,16.3,16.19,16.3,864900.0,14.097,14.1578,14.0623,14.1578,864900.0
2008-09-12 14:00:00,16.3,16.39,16.22,16.35,1037300.0,14.1578,14.236,14.0883,14.2013,1037300.0
2008-09-12 14:30:00,16.36,16.38,16.32,16.33,1382900.0,14.2099,14.2273,14.1752,14.1839,1382900.0
2008-09-12 15:00:00,16.33,16.34,16.18,16.22,1236100.0,14.1839,14.1926,14.0536,14.0883,1236100.0
2008-09-12 15:30:00,16.22,16.25,16.15,16.19,1621800.0,14.0883,14.1144,14.0275,14.0623,1621800.0
2008-09-15 09:30:00,15.75,16.14,15.75,16.01,918700.0,13.6801,14.0189,13.6801,13.9059,918700.0
2008-09-15 10:00:00,16.01,16.3,15.96,16.29,1602000.0,13.9059,14.1578,13.8625,14.1491,1602000.0
2008-09-15 10:30:00,16.29,16.37,16.2,16.3,665900.0,14.1491,14.2186,14.071,14.1578,665900.0
2008-09-15 11:00:00,16.3,16.31,16.2,16.22,1243800.0,14.1578,14.1665,14.071,14.0883,1243800.0
2008-09-15 11:30:00,16.23,16.24,16.07,16.09,639900.0,14.097,14.1057,13.9581,13.9754,639900.0
2008-09-15 12:00:00,16.09,16.23,16.08,16.18,566200.0,13.9754,14.097,13.9667,14.0536,566200.0
2008-09-15 12:30:00,16.18,16.34,16.15,16.28,912100.0,14.0536,14.1926,14.0275,14.1405,912100.0
2008-09-15 13:00:00,16.28,16.4,16.25,16.33,725500.0,14.1405,14.2447,14.1144,14.1839,725500.0
2008-09-15 13:30:00,16.34,16.4,16.32,16.4,841100.0,14.1926,14.2447,14.1752,14.2447,841100.0
2008-09-15 14:00:00,16.4,16.45,16.33,16.38,1197500.0,14.2447,14.2881,14.1839,14.2273,1197500.0
2008-09-15 14:30:00,16.39,16.4,16.23,16.26,701700.0,14.236,14.2447,14.097,14.1231,701700.0
2008-09-15 15:00:00,16.25,16.27,16.01,16.08,1148600.0,14.1144,14.1318,13.9059,13.9667,1148600.0
2008-09-15 15:30:00,16.08,16.2,16.05,16.07,1758700.0,13.9667,14.071,13.9407,13.9581,1758700.0
2008-09-16 09:30:00,15.78,16.25,15.77,16.2,1470700.0,13.7062,14.1144,13.6975,14.071,1470700.0
2008-09-16 10:00:00,16.2,16.45,16.19,16.44,1262800.0,14.071,14.2881,14.0623,14.2794,1262800.0
2008-09-16 10:30:00,16.43,16.6,16.43,16.55,3117900.0,14.2707,14.4184,14.2707,14.375,3117900.0
2008-09-16 11:00:00,16.54,16.68,16.52,16.6,1692100.0,14.3663,14.4879,14.3489,14.4184,1692100.0
2008-09-16 11:30:00,16.6,16.75,16.55,16.74,1118800.0,14.4184,14.5487,14.375,14.54,1118800.0
2008-09-16 12:00:00,16.74,16.77,16.67,16.74,1197700.0,14.54,14.5661,14.4792,14.54,1197700.0
2008-09-16 12:30:00,16.71,16.76,16.62,16.64,872900.0,14.514,14.5574,14.4358,14.4532,872900.0
2008-09-16 13:00:00,16.65,16.75,16.62,16.67,705900.0,14.4618,14.5487,14.4358,14.4792,705900.0
2008-09-16 13:30:00,16.68,16.68,16.5,16.51,1130600.0,14.4879,14.4879,14.3316,14.3402,1130600.0
2008-09-16 14:00:00,16.51,16.56,16.26,16.3,1405100.0,14.3402,14.3837,14.1231,14.1578,1405100.0
2008-09-16 14:30:00,16.3,16.56,16.27,16.48,2075200.0,14.1578,14.3837,14.1318,14.3142,2075200.0
2008-09-16 15:00:00,16.47,16.52,16.36,16.39,1210200.0,14.3055,14.3489,14.2099,14.236,1210200.0
2008-09-16 15:30:00,16.38,16.5,16.34,16.42,2156000.0,14.2273,14.3316,14.1926,14.2621,2156000.0
2008-09-17 09:30:00,16.19,16.32,15.44,16.08,2008800.0,14.0623,14.1752,13.4109,13.9667,2008800.0
2008-09-17 10:00:00,16.08,16.12,15.99,16.07,2306000.0,13.9667,14.0015,13.8886,13.9581,2306000.0
2008-09-17 10:30:00,16.07,16.15,15.95,15.95,1852100.0,13.9581,14.0275,13.8538,13.8538,1852100.0
2008-09-17 11:00:00,15.95,15.97,15.66,15.7,1415300.0,13.8538,13.8712,13.6019,13.6367,1415300.0
2008-09-17 11:30:00,15.71,16.0,15.66,15.93,1071100.0,13.6454,13.8973,13.6019,13.8365,1071100.0
2008-09-17 12:00:00,15.94,15.95,15.63,15.65,1601700.0,13.8451,13.8538,13.5759,13.5933,1601700.0
2008-09-17 12:30:00,15.64,15.96,15.64,15.81,603700.0,13.5846,13.8625,13.5846,13.7322,603700.0
2008-09-17 13:00:00,15.81,15.9,15.65,15.65,616800.0,13.7322,13.8104,13.5933,13.5933,616800.0
2008-09-17 13:30:00,15.64,15.65,15.42,15.51,698700.0,13.5846,13.5933,13.3935,13.4717,698700.0
2008-09-17 14:00:00,15.51,15.66,15.5,15.64,1219500.0,13.4717,13.6019,13.463,13.5846,1219500.0
2008-09-17 14:30:00,15.64,15.8,15.6,15.72,1047100.0,13.5846,13.7235,13.5498,13.6541,1047100.0
2008-09-17 15:00:00,15.71,15.94,15.68,15.81,1119700.0,13.6454,13.8451,13.6193,13.7322,1119700.0
2008-09-17 15:30:00,15.81,15.84,15.59,15.62,1284100.0,13.7322,13.7583,13.5411,13.5672,1284100.0
2008-09-18 09:30:00,15.77,15.77,15.12,15.33,1393600.0,13.6975,13.6975,13.1329,13.3153,1393600.0
2008-09-18 10:00:00,15.33,15.43,15.28,15.39,1039600.0,13.3153,13.4022,13.2719,13.3674,1039600.0
2008-09-18 10:30:00,15.39,15.49,15.36,15.44,1306600.0,13.3674,13.4543,13.3414,13.4109,1306600.0
2008-09-18 11:00:00,15.44,15.51,15.38,15.48,1535400.0,13.4109,13.4717,13.3587,13.4456,1535400.0
2008-09-18 11:30:00,15.49,15.62,15.29,15.4,1111300.0,13.4543,13.5672,13.2806,13.3761,1111300.0
2008-09-18 12:00:00,15.4,15.4,15.15,15.16,1096800.0,13.3761,13.3761,13.159,13.1677,1096800.0
2008-09-18 12:30:00,15.16,15.18,14.95,14.97,1251100.0,13.1677,13.185,12.9853,13.0026,1251100.0
2008-09-18 13:00:00,14.97,15.38,14.93,15.2,1020300.0,13.0026,13.3587,12.9679,13.2024,1020300.0
2008-09-18 13:30:00,15.2,15.4,15.13,15.23,1095700.0,13.2024,13.3761,13.1416,13.2285,1095700.0
2008-09-18 14:00:00,15.23,15.27,15.05,15.13,1256300.0,13.2285,13.2632,13.0721,13.1416,1256300.0
2008-09-18 14:30:00,15.13,15.21,14.84,14.92,1150400.0,13.1416,13.2111,12.8897,12.9592,1150400.0
2008-09-18 15:00:00,14.91,15.54,14.9,15.53,1833700.0,12.9505,13.4977,12.9418,13.489,1833700.0
2008-09-18 15:30:00,15.54,15.67,15.51,15.59,2123000.0,13.4977,13.6106,13.4717,13.5411,2123000.0
2008-09-19 09:30:00,15.94,16.22,15.54,15.8,1864100.0,13.8451,14.0883,13.4977,13.7235,1864100.0
2008-09-19 10:00:00,15.8,15.89,15.65,15.81,716500.0,13.7235,13.8017,13.5933,13.7322,716500.0
2008-09-19 10:30:00,15.8,15.93,15.7,15.8,548400.0,13.7235,13.8365,13.6367,13.7235,548400.0
2008-09-19 11:00:00,15.8,15.96,15.79,15.93,698200.0,13.7235,13.8625,13.7149,13.8365,698200.0
2008-09-19 11:30:00,15.93,16.01,15.88,16.0,465400.0,13.8365,13.9059,13.793,13.8973,465400.0
2008-09-19 12:00:00,16.0,16.03,15.91,16.03,456100.0,13.8973,13.9233,13.8191,13.9233,456100.0
2008-09-19 12:30:00,16.03,16.1,15.93,15.94,386100.0,13.9233,13.9841,13.8365,13.8451,386100.0
2008-09-19 13:00:00,15.95,15.98,15.88,15.93,315900.0,13.8538,13.8799,13.793,13.8365,315900.0
2008-09-19 13:30:00,15.94,15.96,15.84,15.86,395300.0,13.8451,13.8625,13.7583,13.7757,395300.0
2008-09-19 14:00:00,15.86,15.88,15.78,15.81,567200.0,13.7757,13.793,13.7062,13.7322,567200.0
2008-09-19 14:30:00,15.81,15.86,15.67,15.69,841700.0,13.7322,13.7757,13.6106,13.628,841700.0
2008-09-19 15:00:00,15.68,15.76,15.53,15.62,1081400.0,13.6193,13.6888,13.489,13.5672,1081400.0
2008-09-19 15:30:00,15.63,15.77,15.5,15.67,1387200.0,13.5759,13.6975,13.463,13.6106,1387200.0
2008-09-22 09:30:00,15.38,15.64,15.38,15.41,468300.0,13.3587,13.5846,13.3587,13.3848,468300.0
2008-09-22 10:00:00,15.4,15.42,15.14,15.2,712800.0,13.3761,13.3935,13.1503,13.2024,712800.0
2008-09-22 10:30:00,15.2,15.21,15.08,15.13,392600.0,13.2024,13.2111,13.0982,13.1416,392600.0
2008-09-22 11:00:00,15.12,15.13,14.94,14.94,534100.0,13.1329,13.1416,12.9766,12.9766,534100.0
2008-09-22 11:30:00,14.95,14.99,14.76,14.77,608700.0,12.9853,13.02,12.8202,12.8289,608700.0
2008-09-22 12:00:00,14.76,14.76,14.58,14.65,846700.0,12.8202,12.8202,12.6639,12.7247,846700.0
2008-09-22 12:30:00,14.65,14.7,14.61,14.64,293000.0,12.7247,12.7681,12.6899,12.716,293000.0
2008-09-22 13:00:00,14.64,14.64,14.26,14.37,836100.0,12.716,12.716,12.3859,12.4815,836100.0
2008-09-22 13:30:00,14.37,14.41,14.2,14.36,657000.0,12.4815,12.5162,12.3338,12.4728,657000.0
2008-09-22 14:00:00,14.36,14.45,14.29,14.41,688900.0,12.4728,12.551,12.412,12.5162,688900.0
2008-09-22 14:30:00,14.41,14.58,14.4,14.51,763000.0,12.5162,12.6639,12.5075,12.6031,763000.0
2008-09-22 15:00:00,14.5,14.66,14.5,14.62,904200.0,12.5944,12.7334,12.5944,12.6986,904200.0
2008-09-22 15:30:00,14.63,14.79,14.61,14.76,1321400.0,12.7073,12.8463,12.6899,12.8202,1321400.0
2008-09-23 09:30:00,14.82,15.29,14.82,15.13,980000.0,12.8723,13.2806,12.8723,13.1416,980000.0
2008-09-23 10:00:00,15.13,15.63,15.08,15.56,1367300.0,13.1416,13.5759,13.0982,13.5151,1367300.0
2008-09-23 10:30:00,15.56,15.7,15.43,15.49,1357700.0,13.5151,13.6367,13.4022,13.4543,1357700.0
2008-09-23 11:00:00,15.5,15.62,15.43,15.61,882300.0,13.463,13.5672,13.4022,13.5585,882300.0
2008-09-23 11:30:00,15.61,15.63,15.53,15.59,628300.0,13.5585,13.5759,13.489,13.5411,628300.0
2008-09-23 12:00:00,15.58,15.59,15.47,15.55,737800.0,13.5325,13.5411,13.4369,13.5064,737800.0
2008-09-23 12:30:00,15.55,15.56,15.37,15.44,582200.0,13.5064,13.5151,13.3501,13.4109,582200.0
2008-09-23 13:00:00,15.43,15.46,15.25,15.44,783500.0,13.4022,13.4282,13.2458,13.4109,783500.0
2008-09-23 13:30:00,15.44,15.5,15.32,15.4,921000.0,13.4109,13.463,13.3066,13.3761,921000.0
2008-09-23 14:00:00,15.39,15.53,15.37,15.52,958700.0,13.3674,13.489,13.3501,13.4803,958700.0
2008-09-23 14:30:00,15.53,15.69,15.48,15.67,951400.0,13.489,13.628,13.4456,13.6106,951400.0
2008-09-23 15:00:00,15.67,15.74,15.52,15.52,1575600.0,13.6106,13.6714,13.4803,13.4803,1575600.0
2008-09-23 15:30:00,15.53,15.54,15.21,15.23,1452600.0,13.489,13.4977,13.2111,13.2285,1452600.0
2008-09-24 09:30:00,15.26,15.26,15.02,15.14,727800.0,13.2545,13.2545,13.0461,13.1503,727800.0
2008-09-24 10:00:00,15.13,15.18,15.03,15.07,482700.0,13.1416,13.185,13.0547,13.0895,482700.0
2008-09-24 10:30:00,15.07,15.25,15.07,15.2,808500.0,13.0895,13.2458,13.0895,13.2024,808500.0
2008-09-24 11:00:00,15.2,15.2,15.05,15.1,628400.0,13.2024,13.2024,13.0721,13.1155,628400.0
2008-09-24 11:30:00,15.09,15.13,14.88,14.94,886900.0,13.1069,13.1416,12.9245,12.9766,886900.0
2008-09-24 12:00:00,14.93,14.96,14.81,14.83,717700.0,12.9679,12.9939,12.8637,12.881,717700.0
2008-09-24 12:30:00,14.82,14.83,14.55,14.6,1007400.0,12.8723,12.881,12.6378,12.6813,1007400.0
2008-09-24 13:00:00,14.6,14.81,14.53,14.79,691700.0,12.6813,12.8637,12.6204,12.8463,691700.0
2008-09-24 13:30:00,14.78,14.93,14.73,14.87,618000.0,12.8376,12.9679,12.7942,12.9158,618000.0
2008-09-24 14:00:00,14.88,14.91,14.8,14.9,558800.0,12.9245,12.9505,12.855,12.9418,558800.0
2008-09-24 14:30:00,14.9,14.97,14.84,14.84,451000.0,12.9418,13.0026,12.8897,12.8897,451000.0
2008-09-24 15:00:00,14.84,14.93,14.8,14.86,777300.0,12.8897,12.9679,12.855,12.9071,777300.0
2008-09-24 15:30:00,14.85,14.89,14.73,14.75,1300400.0,12.8984,12.9331,12.7942,12.8115,1300400.0
2008-09-25 09:30:00,14.85,15.05,14.75,14.93,634100.0,12.8984,13.0721,12.8115,12.9679,634100.0
2008-09-25 10:00:00,14.93,15.13,14.87,15.07,598400.0,12.9679,13.1416,12.9158,13.0895,598400.0
2008-09-25 10:30:00,15.08,15.18,15.07,15.1,672500.0,13.0982,13.185,13.0895,13.1155,672500.0
2008-09-25 11:00:00,15.11,15.24,15.1,15.23,965300.0,13.1242,13.2371,13.1155,13.2285,965300.0
2008-09-25 11:30:00,15.23,15.25,15.14,15.15,636800.0,13.2285,13.2458,13.1503,13.159,636800.0
2008-09-25 12:00:00,15.15,15.17,14.98,15.0,313600.0,13.159,13.1763,13.0113,13.0287,313600.0
2008-09-25 12:30:00,15.01,15.1,14.98,15.05,337400.0,13.0374,13.1155,13.0113,13.0721,337400.0
2008-09-25 13:00:00,15.06,15.1,14.95,15.07,472500.0,13.0808,13.1155,12.9853,13.0895,472500.0
2008-09-25 13:30:00,15.07,15.11,14.97,15.0,407300.0,13.0895,13.1242,13.0026,13.0287,407300.0
2008-09-25 14:00:00,15.0,15.0,14.86,14.94,647100.0,13.0287,13.0287,12.9071,12.9766,647100.0
2008-09-25 14:30:00,14.94,15.06,14.91,15.04,536400.0,12.9766,13.0808,12.9505,13.0634,536400.0
2008-09-25 15:00:00,15.04,15.11,14.99,14.99,823200.0,13.0634,13.1242,13.02,13.02,823200.0
2008-09-25 15:30:00,15.0,15.02,14.86,14.94,867500.0,13.0287,13.0461,12.9071,12.9766,867500.0
2008-09-26 09:30:00,14.72,14.99,14.62,14.71,716100.0,12.7855,13.02,12.6986,12.7768,716100.0
2008-09-26 10:00:00,14.71,14.77,14.62,14.71,726000.0,12.7768,12.8289,12.6986,12.7768,726000.0
2008-09-26 10:30:00,14.72,14.77,14.65,14.73,614900.0,12.7855,12.8289,12.7247,12.7942,614900.0
2008-09-26 11:00:00,14.74,14.75,14.62,14.64,729500.0,12.8029,12.8115,12.6986,12.716,729500.0
2008-09-26 11:30:00,14.64,14.71,14.49,14.5,888900.0,12.716,12.7768,12.5857,12.5944,888900.0
2008-09-26 12:00:00,14.5,14.67,14.48,14.64,388200.0,12.5944,12.7421,12.577,12.716,388200.0
2008-09-26 12:30:00,14.64,14.68,14.58,14.64,493400.0,12.716,12.7507,12.6639,12.716,493400.0
2008-09-26 13:00:00,14.64,14.75,14.62,14.69,441400.0,12.716,12.8115,12.6986,12.7594,441400.0
2008-09-26 13:30:00,14.69,14.71,14.56,14.57,664800.0,12.7594,12.7768,12.6465,12.6552,664800.0
2008-09-26 14:00:00,14.57,14.59,14.52,14.52,355100.0,12.6552,12.6726,12.6118,12.6118,355100.0
2008-09-26 14:30:00,14.52,14.53,14.46,14.48,590500.0,12.6118,12.6204,12.5596,12.577,590500.0
2008-09-26 15:00:00,14.47,14.5,14.35,14.47,1008600.0,12.5683,12.5944,12.4641,12.5683,1008600.0
2008-09-26 15:30:00,14.47,14.62,14.42,14.56,1309800.0,12.5683,12.6986,12.5249,12.6465,1309800.0
2008-09-29 09:30:00,14.58,15.02,14.47,14.56,1712300.0,12.6639,13.0461,12.5683,12.6465,1712300.0
2008-09-29 10:00:00,14.55,14.68,14.45,14.67,1026100.0,12.6378,12.7507,12.551,12.7421,1026100.0
2008-09-29 10:30:00,14.67,14.87,14.66,14.74,633400.0,12.7421,12.9158,12.7334,12.8029,633400.0
2008-09-29 11:00:00,14.74,14.83,14.63,14.72,731600.0,12.8029,12.881,12.7073,12.7855,731600.0
2008-09-29 11:30:00,14.72,14.75,14.59,14.69,562200.0,12.7855,12.8115,12.6726,12.7594,562200.0
2008-09-29 12:00:00,14.69,14.76,14.65,14.72,538900.0,12.7594,12.8202,12.7247,12.7855,538900.0
2008-09-29 12:30:00,14.71,14.78,14.65,14.76,719900.0,12.7768,12.8376,12.7247,12.8202,719900.0
2008-09-29 13:00:00,14.76,14.92,14.71,14.87,510600.0,12.8202,12.9592,12.7768,12.9158,510600.0
2008-09-29 13:30:00,14.87,14.88,14.32,14.55,1221400.0,12.9158,12.9245,12.438,12.6378,1221400.0
2008-09-29 14:00:00,14.56,14.82,14.35,14.44,1370700.0,12.6465,12.8723,12.4641,12.5423,1370700.0
2008-09-29 14:30:00,14.44,14.57,14.35,14.42,603800.0,12.5423,12.6552,12.4641,12.5249,603800.0
2008-09-29 15:00:00,14.42,14.46,14.09,14.14,943200.0,12.5249,12.5596,12.2383,12.2817,943200.0
2008-09-29 15:30:00,14.14,14.29,14.02,14.18,1288700.0,12.2817,12.412,12.1775,12.3164,1288700.0
2008-09-30 09:30:00,14.47,14.47,13.82,13.88,886800.0,12.5683,12.5683,12.0038,12.0559,886800.0
2008-09-30 10:00:00,13.87,14.07,13.82,13.83,836700.0,12.0472,12.2209,12.0038,12.0124,836700.0
2008-09-30 10:30:00,13.83,13.93,13.82,13.83,685100.0,12.0124,12.0993,12.0038,12.0124,685100.0
2008-09-30 11:00:00,13.83,14.03,13.83,14.02,650200.0,12.0124,12.1862,12.0124,12.1775,650200.0
2008-09-30 11:30:00,14.03,14.16,13.97,14.11,823800.0,12.1862,12.2991,12.134,12.2556,823800.0
2008-09-30 12:00:00,14.11,14.12,14.04,14.07,484300.0,12.2556,12.2643,12.1948,12.2209,484300.0
2008-09-30 12:30:00,14.08,14.18,14.04,14.17,406100.0,12.2296,12.3164,12.1948,12.3078,406100.0
2008-09-30 13:00:00,14.17,14.28,14.11,14.28,472200.0,12.3078,12.4033,12.2556,12.4033,472200.0
2008-09-30 13:30:00,14.27,14.35,14.26,14.3,475300.0,12.3946,12.4641,12.3859,12.4207,475300.0
2008-09-30 14:00:00,14.29,14.45,14.29,14.44,549900.0,12.412,12.551,12.412,12.5423,549900.0
2008-09-30 14:30:00,14.44,14.45,14.27,14.33,756400.0,12.5423,12.551,12.3946,12.4467,756400.0
2008-09-30 15:00:00,14.33,14.5,14.32,14.5,616500.0,12.4467,12.5944,12.438,12.5944,616500.0
2008-09-30 15:30:00,14.5,14.52,14.4,14.52,904100.0,12.5944,12.6118,12.5075,12.6118,904100.0
2008-10-01 09:30:00,14.39,14.55,14.15,14.42,452000.0,12.4988,12.6378,12.2904,12.5249,452000.0
2008-10-01 10:00:00,14.43,14.43,14.24,14.27,749600.0,12.5336,12.5336,12.3686,12.3946,749600.0
2008-10-01 10:30:00,14.26,14.27,14.07,14.16,1198000.0,12.3859,12.3946,12.2209,12.2991,1198000.0
2008-10-01 11:00:00,14.16,14.24,14.14,14.24,483900.0,12.2991,12.3686,12.2817,12.3686,483900.0
2008-10-01 11:30:00,14.24,14.27,14.16,14.18,438600.0,12.3686,12.3946,12.2991,12.3164,438600.0
2008-10-01 12:00:00,14.17,14.33,14.17,14.3,801000.0,12.3078,12.4467,12.3078,12.4207,801000.0
2008-10-01 12:30:00,14.29,14.35,14.27,14.3,543700.0,12.412,12.4641,12.3946,12.4207,543700.0
2008-10-01 13:00:00,14.31,14.31,14.2,14.21,475300.0,12.4294,12.4294,12.3338,12.3425,475300.0
2008-10-01 13:30:00,14.22,14.34,14.14,14.19,922300.0,12.3512,12.4554,12.2817,12.3251,922300.0
2008-10-01 14:00:00,14.2,14.29,14.16,14.22,898600.0,12.3338,12.412,12.2991,12.3512,898600.0
2008-10-01 14:30:00,14.23,14.25,14.11,14.15,738100.0,12.3599,12.3772,12.2556,12.2904,738100.0
2008-10-01 15:00:00,14.14,14.17,14.09,14.14,627500.0,12.2817,12.3078,12.2383,12.2817,627500.0
2008-10-01 15:30:00,14.14,14.27,14.13,14.21,1701100.0,12.2817,12.3946,12.273,12.3425,1701100.0
2008-10-02 09:30:00,14.18,14.97,14.18,14.59,1505500.0,12.3164,13.0026,12.3164,12.6726,1505500.0
2008-10-02 10:00:00,14.59,14.62,14.43,14.46,1260800.0,12.6726,12.6986,12.5336,12.5596,1260800.0
2008-10-02 10:30:00,14.46,14.49,14.3,14.34,752700.0,12.5596,12.5857,12.4207,12.4554,752700.0
2008-10-02 11:00:00,14.34,14.36,13.99,14.02,959400.0,12.4554,12.4728,12.1514,12.1775,959400.0
2008-10-02 11:30:00,14.02,14.04,13.97,14.02,1052000.0,12.1775,12.1948,12.134,12.1775,1052000.0
2008-10-02 12:00:00,14.02,14.03,13.92,14.0,774100.0,12.1775,12.1862,12.0906,12.1601,774100.0
2008-10-02 12:30:00,14.0,14.01,13.99,14.0,664800.0,12.1601,12.1688,12.1514,12.1601,664800.0
2008-10-02 13:00:00,14.0,14.0,13.85,13.9,651500.0,12.1601,12.1601,12.0298,12.0732,651500.0
2008-10-02 13:30:00,13.9,13.92,13.74,13.79,948100.0,12.0732,12.0906,11.9343,11.9777,948100.0
2008-10-02 14:00:00,13.79,13.83,13.56,13.56,1297100.0,11.9777,12.0124,11.7779,11.7779,1297100.0
2008-10-02 14:30:00,13.56,13.61,13.45,13.61,1146100.0,11.7779,11.8214,11.6824,11.8214,1146100.0
2008-10-02 15:00:00,13.6,13.68,13.45,13.46,1360000.0,11.8127,11.8822,11.6824,11.6911,1360000.0
2008-10-02 15:30:00,13.46,13.56,13.38,13.4,1815900.0,11.6911,11.7779,11.6216,11.639,1815900.0
2008-10-03 09:30:00,13.64,13.78,13.48,13.51,633400.0,11.8474,11.969,11.7084,11.7345,633400.0
2008-10-03 10:00:00,13.5,13.53,13.37,13.42,618200.0,11.7258,11.7519,11.6129,11.6563,618200.0
2008-10-03 10:30:00,13.41,13.47,13.38,13.47,651100.0,11.6476,11.6998,11.6216,11.6998,651100.0
2008-10-03 11:00:00,13.46,13.62,13.41,13.47,776500.0,11.6911,11.83,11.6476,11.6998,776500.0
2008-10-03 11:30:00,13.47,13.54,13.46,13.54,328300.0,11.6998,11.7606,11.6911,11.7606,328300.0
2008-10-03 12:00:00,13.53,13.59,13.48,13.53,498700.0,11.7519,11.804,11.7084,11.7519,498700.0
2008-10-03 12:30:00,13.53,13.63,13.52,13.57,276000.0,11.7519,11.8387,11.7432,11.7866,276000.0
2008-10-03 13:00:00,13.57,13.69,13.48,13.5,966600.0,11.7866,11.8908,11.7084,11.7258,966600.0
2008-10-03 13:30:00,13.5,13.66,13.41,13.59,1367800.0,11.7258,11.8648,11.6476,11.804,1367800.0
2008-10-03 14:00:00,13.59,13.6,13.37,13.4,868100.0,11.804,11.8127,11.6129,11.639,868100.0
2008-10-03 14:30:00,13.4,13.61,13.33,13.59,1013500.0,11.639,11.8214,11.5782,11.804,1013500.0
2008-10-03 15:00:00,13.59,13.63,13.35,13.39,1239500.0,11.804,11.8387,11.5955,11.6303,1239500.0
2008-10-03 15:30:00,13.39,13.48,13.28,13.45,2118600.0,11.6303,11.7084,11.5347,11.6824,2118600.0
2008-10-06 09:30:00,13.19,13.69,13.19,13.33,1281300.0,11.4566,11.8908,11.4566,11.5782,1281300.0
2008-10-06 10:00:00,13.33,13.35,12.85,12.86,1425300.0,11.5782,11.5955,11.1612,11.1699,1425300.0
2008-10-06 10:30:00,12.87,12.9,12.63,12.82,1443700.0,11.1786,11.2047,10.9702,11.1352,1443700.0
2008-10-06 11:00:00,12.82,12.93,12.73,12.88,987300.0,11.1352,11.2307,11.057,11.1873,987300.0
2008-10-06 11:30:00,12.88,12.93,12.66,12.67,671200.0,11.1873,11.2307,10.9962,11.0049,671200.0
2008-10-06 12:00:00,12.67,12.73,12.5,12.52,782400.0,11.0049,11.057,10.8572,10.8746,782400.0
2008-10-06 12:30:00,12.53,12.56,12.38,12.45,763100.0,10.8833,10.9093,10.753,10.8138,763100.0
2008-10-06 13:00:00,12.45,12.65,12.38,12.59,592900.0,10.8138,10.9875,10.753,10.9354,592900.0
2008-10-06 13:30:00,12.59,12.59,12.41,12.5,684500.0,10.9354,10.9354,10.7791,10.8572,684500.0
2008-10-06 14:00:00,12.5,12.54,12.29,12.32,921900.0,10.8572,10.892,10.6748,10.7009,921900.0
2008-10-06 14:30:00,12.32,12.41,12.2,12.39,1063100.0,10.7009,10.7791,10.5967,10.7617,1063100.0
2008-10-06 15:00:00,12.39,12.93,12.29,12.92,1395500.0,10.7617,11.2307,10.6748,11.222,1395500.0
2008-10-06 15:30:00,12.93,12.97,12.47,12.85,2526200.0,11.2307,11.2655,10.8312,11.1612,2526200.0
2008-10-07 09:30:00,13.02,13.27,12.85,12.98,1140800.0,11.3089,11.526,11.1612,11.2742,1140800.0
2008-10-07 10:00:00,12.98,13.08,12.79,13.02,937600.0,11.2742,11.361,11.1091,11.3089,937600.0
2008-10-07 10:30:00,13.02,13.08,12.9,12.92,731300.0,11.3089,11.361,11.2047,11.222,731300.0
2008-10-07 11:00:00,12.92,12.96,12.79,12.82,583800.0,11.222,11.2568,11.1091,11.1352,583800.0
2008-10-07 11:30:00,12.82,12.91,12.71,12.86,817300.0,11.1352,11.2134,11.0396,11.1699,817300.0
2008-10-07 12:00:00,12.87,12.89,12.69,12.74,815500.0,11.1786,11.196,11.0223,11.0657,815500.0
2008-10-07 12:30:00,12.74,12.75,12.5,12.55,883200.0,11.0657,11.0744,10.8572,10.9007,883200.0
2008-10-07 13:00:00,12.55,12.72,12.41,12.48,860000.0,10.9007,11.0483,10.7791,10.8399,860000.0
2008-10-07 13:30:00,12.48,12.66,12.4,12.42,1003500.0,10.8399,10.9962,10.7704,10.7877,1003500.0
2008-10-07 14:00:00,12.41,12.7,12.37,12.64,827600.0,10.7791,11.031,10.7443,10.9788,827600.0
2008-10-07 14:30:00,12.65,12.73,12.5,12.53,487700.0,10.9875,11.057,10.8572,10.8833,487700.0
2008-10-07 15:00:00,12.54,12.6,12.4,12.47,757600.0,10.892,10.9441,10.7704,10.8312,757600.0
2008-10-07 15:30:00,12.48,12.52,12.22,12.25,1479400.0,10.8399,10.8746,10.614,10.6401,1479400.0
2008-10-08 09:30:00,12.02,12.63,11.97,12.47,1121100.0,10.4403,10.9702,10.3969,10.8312,1121100.0
2008-10-08 10:00:00,12.47,12.6,12.19,12.37,897300.0,10.8312,10.9441,10.588,10.7443,897300.0
2008-10-08 10:30:00,12.37,12.52,12.12,12.17,957300.0,10.7443,10.8746,10.5272,10.5706,957300.0
2008-10-08 11:00:00,12.18,12.21,11.98,12.1,725700.0,10.5793,10.6053,10.4056,10.5098,725700.0
2008-10-08 11:30:00,12.1,12.23,11.95,12.19,849100.0,10.5098,10.6227,10.3795,10.588,849100.0
2008-10-08 12:00:00,12.18,12.19,11.98,11.99,649900.0,10.5793,10.588,10.4056,10.4143,649900.0
2008-10-08 12:30:00,12.0,12.16,11.97,12.1,595700.0,10.4229,10.5619,10.3969,10.5098,595700.0
2008-10-08 13:00:00,12.11,12.28,12.05,12.06,808100.0,10.5185,10.6661,10.4664,10.4751,808100.0
2008-10-08 13:30:00,12.06,12.26,11.99,12.24,804600.0,10.4751,10.6488,10.4143,10.6314,804600.0
2008-10-08 14:00:00,12.23,12.27,12.06,12.09,1231800.0,10.6227,10.6575,10.4751,10.5011,1231800.0
2008-10-08 14:30:00,12.09,12.15,11.95,11.97,1026300.0,10.5011,10.5532,10.3795,10.3969,1026300.0
2008-10-08 15:00:00,11.97,12.05,11.87,11.92,1181100.0,10.3969,10.4664,10.31,10.3535,1181100.0
2008-10-08 15:30:00,11.91,12.0,11.57,11.58,1815600.0,10.3448,10.4229,10.0495,10.0581,1815600.0
2008-10-09 09:30:00,12.09,12.16,11.65,11.86,950200.0,10.5011,10.5619,10.1189,10.3013,950200.0
2008-10-09 10:00:00,11.87,12.07,11.84,11.88,860000.0,10.31,10.4837,10.284,10.3187,860000.0
2008-10-09 10:30:00,11.87,12.09,11.85,12.0,1547100.0,10.31,10.5011,10.2927,10.4229,1547100.0
2008-10-09 11:00:00,12.0,12.15,11.9,12.11,1389800.0,10.4229,10.5532,10.3361,10.5185,1389800.0
2008-10-09 11:30:00,12.11,12.3,12.03,12.07,1009900.0,10.5185,10.6835,10.449,10.4837,1009900.0
2008-10-09 12:00:00,12.08,12.18,12.03,12.06,825100.0,10.4924,10.5793,10.449,10.4751,825100.0
2008-10-09 12:30:00,12.06,12.12,12.0,12.09,851800.0,10.4751,10.5272,10.4229,10.5011,851800.0
2008-10-09 13:00:00,12.1,12.15,12.04,12.08,967900.0,10.5098,10.5532,10.4577,10.4924,967900.0
2008-10-09 13:30:00,12.09,12.12,12.0,12.08,1094300.0,10.5011,10.5272,10.4229,10.4924,1094300.0
2008-10-09 14:00:00,12.08,12.14,12.0,12.05,1208300.0,10.4924,10.5445,10.4229,10.4664,1208300.0
2008-10-09 14:30:00,12.05,12.11,12.03,12.05,1097200.0,10.4664,10.5185,10.449,10.4664,1097200.0
2008-10-09 15:00:00,12.06,12.12,11.98,12.06,1651900.0,10.4751,10.5272,10.4056,10.4751,1651900.0
2008-10-09 15:30:00,12.06,12.09,11.75,11.88,2745200.0,10.4751,10.5011,10.2058,10.3187,2745200.0
2008-10-10 09:30:00,11.51,12.31,11.25,12.03,1715200.0,9.9973,10.6922,9.7715,10.449,1715200.0
2008-10-10 10:00:00,12.03,12.32,11.99,12.05,1450400.0,10.449,10.7009,10.4143,10.4664,1450400.0
2008-10-10 10:30:00,12.05,12.11,11.8,11.87,1619700.0,10.4664,10.5185,10.2492,10.31,1619700.0
2008-10-10 11:00:00,11.88,11.92,11.65,11.67,1648400.0,10.3187,10.3535,10.1189,10.1363,1648400.0
2008-10-10 11:30:00,11.67,11.68,11.42,11.47,1123500.0,10.1363,10.145,9.9192,9.9626,1123500.0
2008-10-10 12:00:00,11.47,11.73,11.44,11.55,1144800.0,9.9626,10.1884,9.9365,10.0321,1144800.0
2008-10-10 12:30:00,11.55,11.75,11.47,11.59,1304000.0,10.0321,10.2058,9.9626,10.0668,1304000.0
2008-10-10 13:00:00,11.6,11.67,11.46,11.61,1072800.0,10.0755,10.1363,9.9539,10.0842,1072800.0
2008-10-10 13:30:00,11.61,11.65,11.34,11.53,1789000.0,10.0842,10.1189,9.8497,10.0147,1789000.0
2008-10-10 14:00:00,11.53,11.89,11.46,11.71,1868000.0,10.0147,10.3274,9.9539,10.1711,1868000.0
2008-10-10 14:30:00,11.72,11.91,11.59,11.89,1722200.0,10.1797,10.3448,10.0668,10.3274,1722200.0
2008-10-10 15:00:00,11.88,12.25,11.86,12.2,2118100.0,10.3187,10.6401,10.3013,10.5967,2118100.0
2008-10-10 15:30:00,12.2,12.37,11.49,11.55,4354300.0,10.5967,10.7443,9.98,10.0321,4354300.0
2008-10-13 09:30:00,12.19,13.5,12.12,12.81,2017400.0,10.588,11.7258,10.5272,11.1265,2017400.0
2008-10-13 10:00:00,12.8,12.89,12.59,12.85,1173800.0,11.1178,11.196,10.9354,11.1612,1173800.0
2008-10-13 10:30:00,12.85,13.05,12.74,12.75,1007300.0,11.1612,11.335,11.0657,11.0744,1007300.0
2008-10-13 11:00:00,12.74,12.81,12.48,12.51,939900.0,11.0657,11.1265,10.8399,10.8659,939900.0
2008-10-13 11:30:00,12.51,12.54,12.47,12.51,690800.0,10.8659,10.892,10.8312,10.8659,690800.0
2008-10-13 12:00:00,12.51,12.52,12.39,12.46,1008500.0,10.8659,10.8746,10.7617,10.8225,1008500.0
2008-10-13 12:30:00,12.46,12.51,12.44,12.49,1149400.0,10.8225,10.8659,10.8051,10.8485,1149400.0
2008-10-13 13:00:00,12.5,12.52,12.4,12.49,1218700.0,10.8572,10.8746,10.7704,10.8485,1218700.0
2008-10-13 13:30:00,12.5,12.52,12.44,12.45,1576800.0,10.8572,10.8746,10.8051,10.8138,1576800.0
2008-10-13 14:00:00,12.45,12.54,12.42,12.42,1029400.0,10.8138,10.892,10.7877,10.7877,1029400.0
2008-10-13 14:30:00,12.43,12.73,12.42,12.69,1189400.0,10.7964,11.057,10.7877,11.0223,1189400.0
2008-10-13 15:00:00,12.68,12.79,12.63,12.66,1246500.0,11.0136,11.1091,10.9702,10.9962,1246500.0
2008-10-13 15:30:00,12.66,12.7,12.49,12.61,3061300.0,10.9962,11.031,10.8485,10.9528,3061300.0
2008-10-14 09:30:00,13.01,13.19,12.53,12.53,1149500.0,11.3002,11.4566,10.8833,10.8833,1149500.0
2008-10-14 10:00:00,12.53,12.7,12.5,12.54,1855400.0,10.8833,11.031,10.8572,10.892,1855400.0
2008-10-14 10:30:00,12.54,12.58,12.22,12.42,1567900.0,10.892,10.9267,10.614,10.7877,1567900.0
2008-10-14 11:00:00,12.42,12.57,12.23,12.56,1842200.0,10.7877,10.918,10.6227,10.9093,1842200.0
2008-10-14 11:30:00,12.56,12.65,12.52,12.55,681200.0,10.9093,10.9875,10.8746,10.9007,681200.0
2008-10-14 12:00:00,12.55,12.56,12.38,12.53,680600.0,10.9007,10.9093,10.753,10.8833,680600.0
2008-10-14 12:30:00,12.52,12.63,12.48,12.52,633000.0,10.8746,10.9702,10.8399,10.8746,633000.0
2008-10-14 13:00:00,12.52,12.56,12.43,12.55,663900.0,10.8746,10.9093,10.7964,10.9007,663900.0
2008-10-14 13:30:00,12.55,12.61,12.42,12.48,742300.0,10.9007,10.9528,10.7877,10.8399,742300.0
2008-10-14 14:00:00,12.48,12.53,12.16,12.36,1044500.0,10.8399,10.8833,10.5619,10.7356,1044500.0
2008-10-14 14:30:00,12.36,12.39,12.1,12.19,1071800.0,10.7356,10.7617,10.5098,10.588,1071800.0
2008-10-14 15:00:00,12.17,12.43,12.14,12.43,1328200.0,10.5706,10.7964,10.5445,10.7964,1328200.0
2008-10-14 15:30:00,12.43,12.59,12.27,12.31,1717500.0,10.7964,10.9354,10.6575,10.6922,1717500.0
2008-10-15 09:30:00,12.5,12.7,12.38,12.51,1354900.0,10.8572,11.031,10.753,10.8659,1354900.0
2008-10-15 10:00:00,12.51,12.51,12.25,12.29,937300.0,10.8659,10.8659,10.6401,10.6748,937300.0
2008-10-15 10:30:00,12.28,12.36,12.06,12.11,579800.0,10.6661,10.7356,10.4751,10.5185,579800.0
2008-10-15 11:00:00,12.11,12.25,12.08,12.22,420600.0,10.5185,10.6401,10.4924,10.614,420600.0
2008-10-15 11:30:00,12.22,12.33,12.15,12.25,431300.0,10.614,10.7096,10.5532,10.6401,431300.0
2008-10-15 12:00:00,12.25,12.31,12.06,12.08,672600.0,10.6401,10.6922,10.4751,10.4924,672600.0
2008-10-15 12:30:00,12.08,12.21,12.07,12.11,433400.0,10.4924,10.6053,10.4837,10.5185,433400.0
2008-10-15 13:00:00,12.1,12.12,12.05,12.09,378700.0,10.5098,10.5272,10.4664,10.5011,378700.0
2008-10-15 13:30:00,12.09,12.1,11.95,11.97,654200.0,10.5011,10.5098,10.3795,10.3969,654200.0
2008-10-15 14:00:00,11.98,12.22,11.88,12.18,1204200.0,10.4056,10.614,10.3187,10.5793,1204200.0
2008-10-15 14:30:00,12.18,12.27,12.02,12.04,1058000.0,10.5793,10.6575,10.4403,10.4577,1058000.0
2008-10-15 15:00:00,12.05,12.19,11.93,11.95,1552300.0,10.4664,10.588,10.3621,10.3795,1552300.0
2008-10-15 15:30:00,11.95,12.11,11.53,11.6,2134000.0,10.3795,10.5185,10.0147,10.0755,2134000.0
2008-10-16 09:30:00,12.2,12.57,12.11,12.28,1383500.0,10.5967,10.918,10.5185,10.6661,1383500.0
2008-10-16 10:00:00,12.27,12.28,11.82,11.87,1093600.0,10.6575,10.6661,10.2666,10.31,1093600.0
2008-10-16 10:30:00,11.87,11.91,11.61,11.62,1346200.0,10.31,10.3448,10.0842,10.0929,1346200.0
2008-10-16 11:00:00,11.62,11.73,11.46,11.73,1149300.0,10.0929,10.1884,9.9539,10.1884,1149300.0
2008-10-16 11:30:00,11.73,12.08,11.71,11.96,726700.0,10.1884,10.4924,10.1711,10.3882,726700.0
2008-10-16 12:00:00,11.96,12.4,11.9,12.19,855400.0,10.3882,10.7704,10.3361,10.588,855400.0
2008-10-16 12:30:00,12.18,12.26,12.03,12.07,866000.0,10.5793,10.6488,10.449,10.4837,866000.0
2008-10-16 13:00:00,12.08,12.32,12.03,12.23,946500.0,10.4924,10.7009,10.449,10.6227,946500.0
2008-10-16 13:30:00,12.22,12.34,12.05,12.28,802200.0,10.614,10.7183,10.4664,10.6661,802200.0
2008-10-16 14:00:00,12.27,12.28,11.98,12.02,2188400.0,10.6575,10.6661,10.4056,10.4403,2188400.0
2008-10-16 14:30:00,12.02,12.21,11.95,12.11,781900.0,10.4403,10.6053,10.3795,10.5185,781900.0
2008-10-16 15:00:00,12.11,12.27,12.05,12.13,1481100.0,10.5185,10.6575,10.4664,10.5359,1481100.0
2008-10-16 15:30:00,12.13,12.54,12.06,12.45,2548400.0,10.5359,10.892,10.4751,10.8138,2548400.0
2008-10-17 09:30:00,12.21,12.42,12.03,12.42,1329900.0,10.6053,10.7877,10.449,10.7877,1329900.0
2008-10-17 10:00:00,12.42,12.44,12.22,12.31,776100.0,10.7877,10.8051,10.614,10.6922,776100.0
2008-10-17 10:30:00,12.32,12.33,12.16,12.23,685700.0,10.7009,10.7096,10.5619,10.6227,685700.0
2008-10-17 11:00:00,12.23,12.27,12.16,12.17,632900.0,10.6227,10.6575,10.5619,10.5706,632900.0
2008-10-17 11:30:00,12.16,12.3,12.06,12.27,843100.0,10.5619,10.6835,10.4751,10.6575,843100.0
2008-10-17 12:00:00,12.27,12.41,12.25,12.36,704800.0,10.6575,10.7791,10.6401,10.7356,704800.0
2008-10-17 12:30:00,12.37,12.39,12.28,12.35,730100.0,10.7443,10.7617,10.6661,10.7269,730100.0
2008-10-17 13:00:00,12.36,12.4,12.24,12.3,1003700.0,10.7356,10.7704,10.6314,10.6835,1003700.0
2008-10-17 13:30:00,12.3,12.45,12.29,12.39,1063400.0,10.6835,10.8138,10.6748,10.7617,1063400.0
2008-10-17 14:00:00,12.39,12.45,12.24,12.29,995700.0,10.7617,10.8138,10.6314,10.6748,995700.0
2008-10-17 14:30:00,12.28,12.31,12.11,12.24,1053900.0,10.6661,10.6922,10.5185,10.6314,1053900.0
2008-10-17 15:00:00,12.24,12.31,12.17,12.23,1128100.0,10.6314,10.6922,10.5706,10.6227,1128100.0
2008-10-17 15:30:00,12.23,12.3,12.11,12.15,1678900.0,10.6227,10.6835,10.5185,10.5532,1678900.0
2008-10-20 09:30:00,12.27,12.27,12.01,12.26,586800.0,10.6575,10.6575,10.4316,10.6488,586800.0
2008-10-20 10:00:00,12.26,12.37,12.18,12.24,549200.0,10.6488,10.7443,10.5793,10.6314,549200.0
2008-10-20 10:30:00,12.24,12.34,12.05,12.09,452700.0,10.6314,10.7183,10.4664,10.5011,452700.0
2008-10-20 11:00:00,12.09,12.22,12.05,12.21,423000.0,10.5011,10.614,10.4664,10.6053,423000.0
2008-10-20 11:30:00,12.22,12.33,12.19,12.3,427400.0,10.614,10.7096,10.588,10.6835,427400.0
2008-10-20 12:00:00,12.31,12.44,12.25,12.37,774900.0,10.6922,10.8051,10.6401,10.7443,774900.0
2008-10-20 12:30:00,12.36,12.39,12.29,12.34,372300.0,10.7356,10.7617,10.6748,10.7183,372300.0
2008-10-20 13:00:00,12.33,12.53,12.31,12.51,590500.0,10.7096,10.8833,10.6922,10.8659,590500.0
2008-10-20 13:30:00,12.51,12.57,12.39,12.44,493100.0,10.8659,10.918,10.7617,10.8051,493100.0
2008-10-20 14:00:00,12.44,12.54,12.39,12.42,428500.0,10.8051,10.892,10.7617,10.7877,428500.0
2008-10-20 14:30:00,12.42,12.58,12.37,12.57,512200.0,10.7877,10.9267,10.7443,10.918,512200.0
2008-10-20 15:00:00,12.57,12.7,12.49,12.69,943800.0,10.918,11.031,10.8485,11.0223,943800.0
2008-10-20 15:30:00,12.69,12.92,12.61,12.89,1971100.0,11.0223,11.222,10.9528,11.196,1971100.0
2008-10-21 09:30:00,12.67,12.91,12.24,12.87,559900.0,11.0049,11.2134,10.6314,11.1786,559900.0
2008-10-21 10:00:00,12.86,12.98,12.83,12.93,624400.0,11.1699,11.2742,11.1439,11.2307,624400.0
2008-10-21 10:30:00,12.93,12.93,12.76,12.77,462500.0,11.2307,11.2307,11.0831,11.0918,462500.0
2008-10-21 11:00:00,12.77,12.78,12.59,12.69,437200.0,11.0918,11.1004,10.9354,11.0223,437200.0
2008-10-21 11:30:00,12.68,12.75,12.48,12.52,497600.0,11.0136,11.0744,10.8399,10.8746,497600.0
2008-10-21 12:00:00,12.52,12.7,12.5,12.68,402600.0,10.8746,11.031,10.8572,11.0136,402600.0
2008-10-21 12:30:00,12.67,12.69,12.57,12.6,320300.0,11.0049,11.0223,10.918,10.9441,320300.0
2008-10-21 13:00:00,12.59,12.66,12.56,12.62,382400.0,10.9354,10.9962,10.9093,10.9615,382400.0
2008-10-21 13:30:00,12.63,12.7,12.61,12.66,308100.0,10.9702,11.031,10.9528,10.9962,308100.0
2008-10-21 14:00:00,12.67,12.84,12.63,12.8,426900.0,11.0049,11.1526,10.9702,11.1178,426900.0
2008-10-21 14:30:00,12.81,12.93,12.76,12.81,597100.0,11.1265,11.2307,11.0831,11.1265,597100.0
2008-10-21 15:00:00,12.81,12.88,12.64,12.68,675700.0,11.1265,11.1873,10.9788,11.0136,675700.0
2008-10-21 15:30:00,12.68,12.77,12.59,12.68,1146800.0,11.0136,11.0918,10.9354,11.0136,1146800.0
2008-10-22 09:30:00,12.59,12.79,12.48,12.64,1305600.0,10.9354,11.1091,10.8399,10.9788,1305600.0
2008-10-22 10:00:00,12.64,12.75,12.6,12.69,788600.0,10.9788,11.0744,10.9441,11.0223,788600.0
2008-10-22 10:30:00,12.68,12.79,12.67,12.72,608900.0,11.0136,11.1091,11.0049,11.0483,608900.0
2008-10-22 11:00:00,12.71,12.73,12.66,12.67,747600.0,11.0396,11.057,10.9962,11.0049,747600.0
2008-10-22 11:30:00,12.67,12.7,12.56,12.59,891300.0,11.0049,11.031,10.9093,10.9354,891300.0
2008-10-22 12:00:00,12.59,12.61,12.45,12.49,555800.0,10.9354,10.9528,10.8138,10.8485,555800.0
2008-10-22 12:30:00,12.48,12.56,12.47,12.52,481400.0,10.8399,10.9093,10.8312,10.8746,481400.0
2008-10-22 13:00:00,12.52,12.53,12.41,12.44,729800.0,10.8746,10.8833,10.7791,10.8051,729800.0
2008-10-22 13:30:00,12.43,12.48,12.34,12.38,915500.0,10.7964,10.8399,10.7183,10.753,915500.0
2008-10-22 14:00:00,12.38,12.43,12.27,12.37,411100.0,10.753,10.7964,10.6575,10.7443,411100.0
2008-10-22 14:30:00,12.37,12.38,12.18,12.23,452100.0,10.7443,10.753,10.5793,10.6227,452100.0
2008-10-22 15:00:00,12.23,12.27,11.92,11.93,1212800.0,10.6227,10.6575,10.3535,10.3621,1212800.0
2008-10-22 15:30:00,11.92,12.06,11.64,12.06,2816700.0,10.3535,10.4751,10.1103,10.4751,2816700.0
2008-10-23 09:30:00,12.02,12.3,11.84,12.07,1336400.0,10.4403,10.6835,10.284,10.4837,1336400.0
2008-10-23 10:00:00,12.06,12.2,11.98,11.98,783900.0,10.4751,10.5967,10.4056,10.4056,783900.0
2008-10-23 10:30:00,11.98,12.28,11.98,12.26,762400.0,10.4056,10.6661,10.4056,10.6488,762400.0
2008-10-23 11:00:00,12.27,12.31,12.08,12.15,698600.0,10.6575,10.6922,10.4924,10.5532,698600.0
2008-10-23 11:30:00,12.14,12.2,12.0,12.08,557300.0,10.5445,10.5967,10.4229,10.4924,557300.0
2008-10-23 12:00:00,12.07,12.1,11.88,11.9,779800.0,10.4837,10.5098,10.3187,10.3361,779800.0
2008-10-23 12:30:00,11.9,12.01,11.82,11.85,812700.0,10.3361,10.4316,10.2666,10.2927,812700.0
2008-10-23 13:00:00,11.85,11.92,11.71,11.79,1099000.0,10.2927,10.3535,10.1711,10.2405,1099000.0
2008-10-23 13:30:00,11.79,11.8,11.65,11.75,734800.0,10.2405,10.2492,10.1189,10.2058,734800.0
2008-10-23 14:00:00,11.75,11.76,11.44,11.55,1070100.0,10.2058,10.2145,9.9365,10.0321,1070100.0
2008-10-23 14:30:00,11.55,11.73,11.37,11.4,1324500.0,10.0321,10.1884,9.8757,9.9018,1324500.0
2008-10-23 15:00:00,11.4,11.67,11.36,11.55,2080800.0,9.9018,10.1363,9.8671,10.0321,2080800.0
2008-10-23 15:30:00,11.55,11.89,11.42,11.88,1784900.0,10.0321,10.3274,9.9192,10.3187,1784900.0
2008-10-24 09:30:00,11.39,11.47,11.0,11.42,1036500.0,9.8931,9.9626,9.5544,9.9192,1036500.0
2008-10-24 10:00:00,11.43,11.53,11.23,11.39,1093900.0,9.9279,10.0147,9.7541,9.8931,1093900.0
2008-10-24 10:30:00,11.38,11.53,11.29,11.48,660700.0,9.8844,10.0147,9.8063,9.9713,660700.0
2008-10-24 11:00:00,11.48,11.56,11.37,11.48,491100.0,9.9713,10.0408,9.8757,9.9713,491100.0
2008-10-24 11:30:00,11.48,11.57,11.37,11.42,335300.0,9.9713,10.0495,9.8757,9.9192,335300.0
2008-10-24 12:00:00,11.41,11.48,11.3,11.3,269600.0,9.9105,9.9713,9.8149,9.8149,269600.0
2008-10-24 12:30:00,11.3,11.4,11.25,11.36,305900.0,9.8149,9.9018,9.7715,9.8671,305900.0
2008-10-24 13:00:00,11.36,11.54,11.36,11.41,311300.0,9.8671,10.0234,9.8671,9.9105,311300.0
2008-10-24 13:30:00,11.41,11.41,11.26,11.26,714200.0,9.9105,9.9105,9.7802,9.7802,714200.0
2008-10-24 14:00:00,11.27,11.3,11.11,11.15,919400.0,9.7889,9.8149,9.6499,9.6847,919400.0
2008-10-24 14:30:00,11.15,11.22,10.95,11.09,1969200.0,9.6847,9.7455,9.5109,9.6325,1969200.0
2008-10-24 15:00:00,11.1,11.17,10.99,11.07,1151600.0,9.6412,9.702,9.5457,9.6152,1151600.0
2008-10-24 15:30:00,11.09,11.1,10.94,10.95,1521800.0,9.6325,9.6412,9.5023,9.5109,1521800.0
2008-10-27 09:30:00,10.95,11.08,10.8,10.99,651600.0,9.5109,9.6239,9.3807,9.5457,651600.0
2008-10-27 10:00:00,11.0,11.12,10.87,10.96,671500.0,9.5544,9.6586,9.4415,9.5196,671500.0
2008-10-27 10:30:00,10.96,11.04,10.83,11.04,821500.0,9.5196,9.5891,9.4067,9.5891,821500.0
2008-10-27 11:00:00,11.03,11.1,10.92,10.97,685500.0,9.5804,9.6412,9.4849,9.5283,685500.0
2008-10-27 11:30:00,10.97,11.08,10.94,11.07,576800.0,9.5283,9.6239,9.5023,9.6152,576800.0
2008-10-27 12:00:00,11.07,11.25,11.05,11.06,664700.0,9.6152,9.7715,9.5978,9.6065,664700.0
2008-10-27 12:30:00,11.07,11.29,11.05,11.29,588800.0,9.6152,9.8063,9.5978,9.8063,588800.0
2008-10-27 13:00:00,11.28,11.29,11.19,11.22,415100.0,9.7976,9.8063,9.7194,9.7455,415100.0
2008-10-27 13:30:00,11.21,11.23,11.09,11.1,414600.0,9.7368,9.7541,9.6325,9.6412,414600.0
2008-10-27 14:00:00,11.1,11.16,10.97,10.97,387400.0,9.6412,9.6933,9.5283,9.5283,387400.0
2008-10-27 14:30:00,10.97,11.06,10.93,10.97,488800.0,9.5283,9.6065,9.4936,9.5283,488800.0
2008-10-27 15:00:00,10.98,11.15,10.9,10.95,583600.0,9.537,9.6847,9.4675,9.5109,583600.0
2008-10-27 15:30:00,10.96,11.02,10.66,10.66,1397500.0,9.5196,9.5717,9.2591,9.2591,1397500.0
2008-10-28 09:30:00,10.91,11.15,10.85,10.96,597100.0,9.4762,9.6847,9.4241,9.5196,597100.0
2008-10-28 10:00:00,10.96,10.98,10.7,10.7,941400.0,9.5196,9.537,9.2938,9.2938,941400.0
2008-10-28 10:30:00,10.7,10.74,10.38,10.4,565700.0,9.2938,9.3285,9.0158,9.0332,565700.0
2008-10-28 11:00:00,10.41,10.49,10.29,10.45,909200.0,9.0419,9.1114,8.9377,9.0766,909200.0
2008-10-28 11:30:00,10.45,10.62,10.41,10.49,491800.0,9.0766,9.2243,9.0419,9.1114,491800.0
2008-10-28 12:00:00,10.49,10.59,10.42,10.46,558800.0,9.1114,9.1982,9.0506,9.0853,558800.0
2008-10-28 12:30:00,10.46,10.65,10.44,10.64,423900.0,9.0853,9.2504,9.068,9.2417,423900.0
2008-10-28 13:00:00,10.64,10.77,10.52,10.55,509300.0,9.2417,9.3546,9.1374,9.1635,509300.0
2008-10-28 13:30:00,10.55,10.57,10.26,10.28,1247300.0,9.1635,9.1809,8.9116,8.929,1247300.0
2008-10-28 14:00:00,10.28,10.64,10.27,10.64,907400.0,8.929,9.2417,8.9203,9.2417,907400.0
2008-10-28 14:30:00,10.63,10.9,10.63,10.82,967800.0,9.233,9.4675,9.233,9.398,967800.0
2008-10-28 15:00:00,10.82,10.96,10.68,10.85,1310700.0,9.398,9.5196,9.2764,9.4241,1310700.0
2008-10-28 15:30:00,10.84,11.14,10.7,11.13,1971000.0,9.4154,9.676,9.2938,9.6673,1971000.0
2008-10-29 09:30:00,10.83,11.01,10.74,10.94,608600.0,9.4067,9.5631,9.3285,9.5023,608600.0
2008-10-29 10:00:00,10.93,11.08,10.84,11.03,539500.0,9.4936,9.6239,9.4154,9.5804,539500.0
2008-10-29 10:30:00,11.03,11.04,10.73,10.76,504600.0,9.5804,9.5891,9.3199,9.3459,504600.0
2008-10-29 11:00:00,10.76,10.89,10.72,10.88,376400.0,9.3459,9.4588,9.3112,9.4501,376400.0
2008-10-29 11:30:00,10.87,11.0,10.86,10.99,536200.0,9.4415,9.5544,9.4328,9.5457,536200.0
2008-10-29 12:00:00,10.99,11.03,10.9,11.02,473900.0,9.5457,9.5804,9.4675,9.5717,473900.0
2008-10-29 12:30:00,11.02,11.07,10.89,10.91,450900.0,9.5717,9.6152,9.4588,9.4762,450900.0
2008-10-29 13:00:00,10.91,11.0,10.88,10.96,420800.0,9.4762,9.5544,9.4501,9.5196,420800.0
2008-10-29 13:30:00,10.96,11.02,10.92,10.93,566000.0,9.5196,9.5717,9.4849,9.4936,566000.0
2008-10-29 14:00:00,10.93,11.02,10.85,10.97,908900.0,9.4936,9.5717,9.4241,9.5283,908900.0
2008-10-29 14:30:00,10.97,11.05,10.87,10.95,1071400.0,9.5283,9.5978,9.4415,9.5109,1071400.0
2008-10-29 15:00:00,10.94,11.24,10.9,11.01,1165000.0,9.5023,9.7628,9.4675,9.5631,1165000.0
2008-10-29 15:30:00,11.02,11.15,10.8,10.8,2010700.0,9.5717,9.6847,9.3807,9.3807,2010700.0
2008-10-30 09:30:00,11.06,11.34,11.06,11.18,781300.0,9.6065,9.8497,9.6065,9.7107,781300.0
2008-10-30 10:00:00,11.17,11.35,11.15,11.18,625000.0,9.702,9.8584,9.6847,9.7107,625000.0
2008-10-30 10:30:00,11.19,11.27,11.1,11.22,633800.0,9.7194,9.7889,9.6412,9.7455,633800.0
2008-10-30 11:00:00,11.22,11.29,11.1,11.15,552300.0,9.7455,9.8063,9.6412,9.6847,552300.0
2008-10-30 11:30:00,11.15,11.18,11.05,11.11,435400.0,9.6847,9.7107,9.5978,9.6499,435400.0
2008-10-30 12:00:00,11.11,11.19,11.08,11.15,359100.0,9.6499,9.7194,9.6239,9.6847,359100.0
2008-10-30 12:30:00,11.15,11.25,11.1,11.11,363800.0,9.6847,9.7715,9.6412,9.6499,363800.0
2008-10-30 13:00:00,11.1,11.25,11.07,11.1,383300.0,9.6412,9.7715,9.6152,9.6412,383300.0
2008-10-30 13:30:00,11.1,11.16,11.03,11.12,328400.0,9.6412,9.6933,9.5804,9.6586,328400.0
2008-10-30 14:00:00,11.12,11.2,11.09,11.15,615500.0,9.6586,9.7281,9.6325,9.6847,615500.0
2008-10-30 14:30:00,11.16,11.2,11.07,11.14,627700.0,9.6933,9.7281,9.6152,9.676,627700.0
2008-10-30 15:00:00,11.14,11.21,10.99,11.11,1030300.0,9.676,9.7368,9.5457,9.6499,1030300.0
2008-10-30 15:30:00,11.12,11.29,11.0,11.25,2018100.0,9.6586,9.8063,9.5544,9.7715,2018100.0
2008-10-31 09:30:00,11.4,11.45,11.11,11.45,793200.0,9.9018,9.9452,9.6499,9.9452,793200.0
2008-10-31 10:00:00,11.44,11.63,11.41,11.6,933100.0,9.9365,10.1016,9.9105,10.0755,933100.0
2008-10-31 10:30:00,11.6,11.82,11.59,11.82,665900.0,10.0755,10.2666,10.0668,10.2666,665900.0
2008-10-31 11:00:00,11.82,12.1,11.82,12.09,1096100.0,10.2666,10.5098,10.2666,10.5011,1096100.0
2008-10-31 11:30:00,12.09,12.13,11.93,11.93,549600.0,10.5011,10.5359,10.3621,10.3621,549600.0
2008-10-31 12:00:00,11.94,11.94,11.82,11.92,399100.0,10.3708,10.3708,10.2666,10.3535,399100.0
2008-10-31 12:30:00,11.92,11.93,11.77,11.84,441800.0,10.3535,10.3621,10.2232,10.284,441800.0
2008-10-31 13:00:00,11.83,12.04,11.83,11.95,551900.0,10.2753,10.4577,10.2753,10.3795,551900.0
2008-10-31 13:30:00,11.95,12.02,11.9,11.98,438300.0,10.3795,10.4403,10.3361,10.4056,438300.0
2008-10-31 14:00:00,11.98,12.0,11.8,11.82,506300.0,10.4056,10.4229,10.2492,10.2666,506300.0
2008-10-31 14:30:00,11.81,11.93,11.73,11.86,555400.0,10.2579,10.3621,10.1884,10.3013,555400.0
2008-10-31 15:00:00,11.87,11.92,11.63,11.67,1067200.0,10.31,10.3535,10.1016,10.1363,1067200.0
2008-10-31 15:30:00,11.67,11.82,11.58,11.77,1407500.0,10.1363,10.2666,10.0581,10.2232,1407500.0
2008-11-03 09:30:00,11.99,12.19,11.8,11.97,739800.0,10.4143,10.588,10.2492,10.3969,739800.0
2008-11-03 10:00:00,11.96,12.01,11.86,11.92,904700.0,10.3882,10.4316,10.3013,10.3535,904700.0
2008-11-03 10:30:00,11.93,11.99,11.86,11.99,455700.0,10.3621,10.4143,10.3013,10.4143,455700.0
2008-11-03 11:00:00,11.99,11.99,11.97,11.98,465800.0,10.4143,10.4143,10.3969,10.4056,465800.0
2008-11-03 11:30:00,11.98,12.03,11.93,12.01,529400.0,10.4056,10.449,10.3621,10.4316,529400.0
2008-11-03 12:00:00,12.02,12.05,11.95,11.96,366100.0,10.4403,10.4664,10.3795,10.3882,366100.0
2008-11-03 12:30:00,11.97,11.99,11.88,11.9,283300.0,10.3969,10.4143,10.3187,10.3361,283300.0
2008-11-03 13:00:00,11.9,11.96,11.88,11.89,253500.0,10.3361,10.3882,10.3187,10.3274,253500.0
2008-11-03 13:30:00,11.89,11.9,11.75,11.78,390700.0,10.3274,10.3361,10.2058,10.2319,390700.0
2008-11-03 14:00:00,11.78,11.79,11.75,11.79,283000.0,10.2319,10.2405,10.2058,10.2405,283000.0
2008-11-03 14:30:00,11.79,11.83,11.75,11.76,320000.0,10.2405,10.2753,10.2058,10.2145,320000.0
2008-11-03 15:00:00,11.76,11.79,11.7,11.74,472500.0,10.2145,10.2405,10.1624,10.1971,472500.0
2008-11-03 15:30:00,11.75,11.86,11.74,11.79,1035400.0,10.2058,10.3013,10.1971,10.2405,1035400.0
2008-11-04 09:30:00,11.99,12.03,11.36,11.36,1092000.0,10.4143,10.449,9.8671,9.8671,1092000.0
2008-11-04 10:00:00,11.36,11.6,11.34,11.54,877200.0,9.8671,10.0755,9.8497,10.0234,877200.0
2008-11-04 10:30:00,11.55,11.89,11.54,11.78,1126500.0,10.0321,10.3274,10.0234,10.2319,1126500.0
2008-11-04 11:00:00,11.78,11.84,11.72,11.78,760800.0,10.2319,10.284,10.1797,10.2319,760800.0
2008-11-04 11:30:00,11.77,11.93,11.77,11.89,705500.0,10.2232,10.3621,10.2232,10.3274,705500.0
2008-11-04 12:00:00,11.9,11.96,11.85,11.9,999800.0,10.3361,10.3882,10.2927,10.3361,999800.0
2008-11-04 12:30:00,11.9,11.92,11.8,11.83,514500.0,10.3361,10.3535,10.2492,10.2753,514500.0
2008-11-04 13:00:00,11.83,11.99,11.82,11.99,544900.0,10.2753,10.4143,10.2666,10.4143,544900.0
2008-11-04 13:30:00,12.0,12.01,11.96,12.01,549400.0,10.4229,10.4316,10.3882,10.4316,549400.0
2008-11-04 14:00:00,12.0,12.01,11.89,11.96,762600.0,10.4229,10.4316,10.3274,10.3882,762600.0
2008-11-04 14:30:00,11.96,11.97,11.81,11.81,752700.0,10.3882,10.3969,10.2579,10.2579,752700.0
2008-11-04 15:00:00,11.82,11.93,11.79,11.91,909700.0,10.2666,10.3621,10.2405,10.3448,909700.0
2008-11-04 15:30:00,11.9,12.05,11.9,12.03,1568900.0,10.3361,10.4664,10.3361,10.449,1568900.0
2008-11-05 09:30:00,11.89,12.07,11.76,11.91,826100.0,10.3274,10.4837,10.2145,10.3448,826100.0
2008-11-05 10:00:00,11.92,12.0,11.86,11.99,525700.0,10.3535,10.4229,10.3013,10.4143,525700.0
2008-11-05 10:30:00,11.99,12.14,11.96,11.96,824000.0,10.4143,10.5445,10.3882,10.3882,824000.0
2008-11-05 11:00:00,11.96,12.05,11.95,12.02,294700.0,10.3882,10.4664,10.3795,10.4403,294700.0
2008-11-05 11:30:00,12.01,12.07,11.99,12.05,462300.0,10.4316,10.4837,10.4143,10.4664,462300.0
2008-11-05 12:00:00,12.06,12.06,12.0,12.0,531400.0,10.4751,10.4751,10.4229,10.4229,531400.0
2008-11-05 12:30:00,12.0,12.03,11.92,11.94,505300.0,10.4229,10.449,10.3535,10.3708,505300.0
2008-11-05 13:00:00,11.94,12.01,11.9,11.92,291900.0,10.3708,10.4316,10.3361,10.3535,291900.0
2008-11-05 13:30:00,11.93,12.01,11.85,12.01,407800.0,10.3621,10.4316,10.2927,10.4316,407800.0
2008-11-05 14:00:00,12.0,12.04,11.95,12.0,393400.0,10.4229,10.4577,10.3795,10.4229,393400.0
2008-11-05 14:30:00,11.99,12.12,11.98,12.07,456200.0,10.4143,10.5272,10.4056,10.4837,456200.0
2008-11-05 15:00:00,12.06,12.09,11.9,11.91,442000.0,10.4751,10.5011,10.3361,10.3448,442000.0
2008-11-05 15:30:00,11.92,11.94,11.7,11.72,1312200.0,10.3535,10.3708,10.1624,10.1797,1312200.0
2008-11-06 09:30:00,11.65,11.85,11.55,11.57,554800.0,10.1189,10.2927,10.0321,10.0495,554800.0
2008-11-06 10:00:00,11.56,11.66,11.45,11.54,1068900.0,10.0408,10.1276,9.9452,10.0234,1068900.0
2008-11-06 10:30:00,11.54,11.69,11.48,11.69,707800.0,10.0234,10.1537,9.9713,10.1537,707800.0
2008-11-06 11:00:00,11.68,11.72,11.6,11.65,432000.0,10.145,10.1797,10.0755,10.1189,432000.0
2008-11-06 11:30:00,11.66,11.7,11.58,11.68,548800.0,10.1276,10.1624,10.0581,10.145,548800.0
2008-11-06 12:00:00,11.67,11.67,11.46,11.48,353400.0,10.1363,10.1363,9.9539,9.9713,353400.0
2008-11-06 12:30:00,11.48,11.48,11.39,11.42,363900.0,9.9713,9.9713,9.8931,9.9192,363900.0
2008-11-06 13:00:00,11.42,11.43,11.28,11.38,539500.0,9.9192,9.9279,9.7976,9.8844,539500.0
2008-11-06 13:30:00,11.38,11.39,11.25,11.35,348100.0,9.8844,9.8931,9.7715,9.8584,348100.0
2008-11-06 14:00:00,11.35,11.45,11.21,11.22,635800.0,9.8584,9.9452,9.7368,9.7455,635800.0
2008-11-06 14:30:00,11.22,11.38,11.21,11.23,487300.0,9.7455,9.8844,9.7368,9.7541,487300.0
2008-11-06 15:00:00,11.23,11.27,11.14,11.17,669500.0,9.7541,9.7889,9.676,9.702,669500.0
2008-11-06 15:30:00,11.18,11.22,11.05,11.09,1342900.0,9.7107,9.7455,9.5978,9.6325,1342900.0
2008-11-07 09:30:00,11.18,11.43,11.05,11.06,475100.0,9.7107,9.9279,9.5978,9.6065,475100.0
2008-11-07 10:00:00,11.07,11.23,11.06,11.13,590600.0,9.6152,9.7541,9.6065,9.6673,590600.0
2008-11-07 10:30:00,11.13,11.15,11.06,11.07,582700.0,9.6673,9.6847,9.6065,9.6152,582700.0
2008-11-07 11:00:00,11.07,11.1,11.0,11.01,579400.0,9.6152,9.6412,9.5544,9.5631,579400.0
2008-11-07 11:30:00,11.0,11.12,11.0,11.12,327500.0,9.5544,9.6586,9.5544,9.6586,327500.0
2008-11-07 12:00:00,11.12,11.17,11.04,11.06,384000.0,9.6586,9.702,9.5891,9.6065,384000.0
2008-11-07 12:30:00,11.06,11.13,11.0,11.12,476200.0,9.6065,9.6673,9.5544,9.6586,476200.0
2008-11-07 13:00:00,11.12,11.15,11.08,11.15,215100.0,9.6586,9.6847,9.6239,9.6847,215100.0
2008-11-07 13:30:00,11.15,11.15,11.06,11.14,324300.0,9.6847,9.6847,9.6065,9.676,324300.0
2008-11-07 14:00:00,11.13,11.16,11.12,11.14,286600.0,9.6673,9.6933,9.6586,9.676,286600.0
2008-11-07 14:30:00,11.14,11.33,11.1,11.1,623700.0,9.676,9.841,9.6412,9.6412,623700.0
2008-11-07 15:00:00,11.1,11.18,10.98,10.99,881400.0,9.6412,9.7107,9.537,9.5457,881400.0
2008-11-07 15:30:00,10.99,11.29,10.96,11.29,1084000.0,9.5457,9.8063,9.5196,9.8063,1084000.0
2008-11-10 09:30:00,11.54,11.54,11.22,11.25,528400.0,10.0234,10.0234,9.7455,9.7715,528400.0
2008-11-10 10:00:00,11.25,11.36,11.23,11.24,401200.0,9.7715,9.8671,9.7541,9.7628,401200.0
2008-11-10 10:30:00,11.25,11.28,11.16,11.21,227300.0,9.7715,9.7976,9.6933,9.7368,227300.0
2008-11-10 11:00:00,11.2,11.33,11.16,11.33,200300.0,9.7281,9.841,9.6933,9.841,200300.0
2008-11-10 11:30:00,11.33,11.37,11.22,11.24,252800.0,9.841,9.8757,9.7455,9.7628,252800.0
2008-11-10 12:00:00,11.24,11.29,11.22,11.23,225300.0,9.7628,9.8063,9.7455,9.7541,225300.0
2008-11-10 12:30:00,11.23,11.24,11.14,11.17,265500.0,9.7541,9.7628,9.676,9.702,265500.0
2008-11-10 13:00:00,11.18,11.32,11.15,11.31,264100.0,9.7107,9.8323,9.6847,9.8236,264100.0
2008-11-10 13:30:00,11.31,11.34,11.23,11.33,335400.0,9.8236,9.8497,9.7541,9.841,335400.0
2008-11-10 14:00:00,11.32,11.34,11.21,11.25,205700.0,9.8323,9.8497,9.7368,9.7715,205700.0
2008-11-10 14:30:00,11.25,11.26,11.13,11.16,281400.0,9.7715,9.7802,9.6673,9.6933,281400.0
2008-11-10 15:00:00,11.15,11.17,11.0,11.01,458800.0,9.6847,9.702,9.5544,9.5631,458800.0
2008-11-10 15:30:00,11.01,11.13,10.94,11.09,805000.0,9.5631,9.6673,9.5023,9.6325,805000.0
2008-11-11 09:30:00,11.1,11.1,10.65,10.67,535000.0,9.6412,9.6412,9.2504,9.2677,535000.0
2008-11-11 10:00:00,10.67,10.82,10.64,10.77,470200.0,9.2677,9.398,9.2417,9.3546,470200.0
2008-11-11 10:30:00,10.77,10.84,10.67,10.79,563100.0,9.3546,9.4154,9.2677,9.372,563100.0
2008-11-11 11:00:00,10.79,10.87,10.74,10.86,925000.0,9.372,9.4415,9.3285,9.4328,925000.0
2008-11-11 11:30:00,10.85,10.93,10.72,10.88,719400.0,9.4241,9.4936,9.3112,9.4501,719400.0
2008-11-11 12:00:00,10.88,10.89,10.72,10.72,258600.0,9.4501,9.4588,9.3112,9.3112,258600.0
2008-11-11 12:30:00,10.73,10.83,10.72,10.83,223500.0,9.3199,9.4067,9.3112,9.4067,223500.0
2008-11-11 13:00:00,10.83,10.89,10.81,10.85,275600.0,9.4067,9.4588,9.3893,9.4241,275600.0
2008-11-11 13:30:00,10.85,11.0,10.83,10.99,290600.0,9.4241,9.5544,9.4067,9.5457,290600.0
2008-11-11 14:00:00,11.0,11.08,10.88,11.07,631400.0,9.5544,9.6239,9.4501,9.6152,631400.0
2008-11-11 14:30:00,11.07,11.11,10.79,10.81,615000.0,9.6152,9.6499,9.372,9.3893,615000.0
2008-11-11 15:00:00,10.8,10.93,10.8,10.85,625200.0,9.3807,9.4936,9.3807,9.4241,625200.0
2008-11-11 15:30:00,10.85,10.91,10.7,10.86,931600.0,9.4241,9.4762,9.2938,9.4328,931600.0
2008-11-12 09:30:00,10.71,10.84,10.04,10.1,1479000.0,9.3025,9.4154,8.7205,8.7726,1479000.0
2008-11-12 10:00:00,10.09,10.19,10.06,10.07,722900.0,8.764,8.8508,8.7379,8.7466,722900.0
2008-11-12 10:30:00,10.07,10.08,9.75,10.04,1220300.0,8.7466,8.7553,8.4686,8.7205,1220300.0
2008-11-12 11:00:00,10.05,10.05,9.66,9.8,1141900.0,8.7292,8.7292,8.3905,8.5121,1141900.0
2008-11-12 11:30:00,9.81,9.83,9.57,9.74,852300.0,8.5208,8.5381,8.3123,8.46,852300.0
2008-11-12 12:00:00,9.74,9.88,9.66,9.87,853500.0,8.46,8.5816,8.3905,8.5729,853500.0
2008-11-12 12:30:00,9.88,9.99,9.87,9.98,1005400.0,8.5816,8.6771,8.5729,8.6684,1005400.0
2008-11-12 13:00:00,9.98,9.98,9.85,9.95,554500.0,8.6684,8.6684,8.5555,8.6424,554500.0
2008-11-12 13:30:00,9.95,9.95,9.8,9.8,519400.0,8.6424,8.6424,8.5121,8.5121,519400.0
2008-11-12 14:00:00,9.8,10.01,9.8,9.98,686400.0,8.5121,8.6945,8.5121,8.6684,686400.0
2008-11-12 14:30:00,9.98,10.08,9.97,10.04,1579400.0,8.6684,8.7553,8.6597,8.7205,1579400.0
2008-11-12 15:00:00,10.05,10.06,9.87,9.92,1198600.0,8.7292,8.7379,8.5729,8.6163,1198600.0
2008-11-12 15:30:00,9.91,10.0,9.81,9.98,1649200.0,8.6076,8.6858,8.5208,8.6684,1649200.0
2008-11-13 09:30:00,10.22,10.38,10.02,10.06,1356300.0,8.8769,9.0158,8.7032,8.7379,1356300.0
2008-11-13 10:00:00,10.05,10.61,10.05,10.59,1518500.0,8.7292,9.2156,8.7292,9.1982,1518500.0
2008-11-13 10:30:00,10.58,10.69,10.49,10.51,1613700.0,9.1896,9.2851,9.1114,9.1288,1613700.0
2008-11-13 11:00:00,10.52,10.57,10.3,10.31,1245300.0,9.1374,9.1809,8.9464,8.955,1245300.0
2008-11-13 11:30:00,10.31,10.34,10.15,10.24,1165500.0,8.955,8.9811,8.8161,8.8942,1165500.0
2008-11-13 12:00:00,10.25,10.31,10.02,10.06,505300.0,8.9029,8.955,8.7032,8.7379,505300.0
2008-11-13 12:30:00,10.06,10.14,9.77,9.78,760600.0,8.7379,8.8074,8.486,8.4947,760600.0
2008-11-13 13:00:00,9.78,10.13,9.76,10.12,873100.0,8.4947,8.7987,8.4773,8.79,873100.0
2008-11-13 13:30:00,10.12,10.26,10.04,10.04,1427700.0,8.79,8.9116,8.7205,8.7205,1427700.0
2008-11-13 14:00:00,10.04,10.3,10.01,10.26,1115900.0,8.7205,8.9464,8.6945,8.9116,1115900.0
2008-11-13 14:30:00,10.26,10.29,10.06,10.07,1322000.0,8.9116,8.9377,8.7379,8.7466,1322000.0
2008-11-13 15:00:00,10.07,10.25,9.98,10.22,1332800.0,8.7466,8.9029,8.6684,8.8769,1332800.0
2008-11-13 15:30:00,10.22,10.53,10.22,10.51,2008500.0,8.8769,9.1461,8.8769,9.1288,2008500.0
2008-11-14 09:30:00,10.35,10.48,10.1,10.39,932200.0,8.9898,9.1027,8.7726,9.0245,932200.0
2008-11-14 10:00:00,10.39,10.43,10.14,10.24,800500.0,9.0245,9.0593,8.8074,8.8942,800500.0
2008-11-14 10:30:00,10.24,10.28,10.14,10.19,609800.0,8.8942,8.929,8.8074,8.8508,609800.0
2008-11-14 11:00:00,10.19,10.19,10.07,10.1,768000.0,8.8508,8.8508,8.7466,8.7726,768000.0
2008-11-14 11:30:00,10.1,10.14,10.01,10.06,537500.0,8.7726,8.8074,8.6945,8.7379,537500.0
2008-11-14 12:00:00,10.05,10.13,9.97,10.12,537800.0,8.7292,8.7987,8.6597,8.79,537800.0
2008-11-14 12:30:00,10.11,10.26,10.07,10.23,656200.0,8.7813,8.9116,8.7466,8.8856,656200.0
2008-11-14 13:00:00,10.23,10.36,10.12,10.36,751100.0,8.8856,8.9985,8.79,8.9985,751100.0
2008-11-14 13:30:00,10.35,10.38,10.16,10.21,547400.0,8.9898,9.0158,8.8248,8.8682,547400.0
2008-11-14 14:00:00,10.22,10.49,10.18,10.4,577200.0,8.8769,9.1114,8.8421,9.0332,577200.0
2008-11-14 14:30:00,10.4,10.59,10.28,10.59,919900.0,9.0332,9.1982,8.929,9.1982,919900.0
2008-11-14 15:00:00,10.59,10.62,10.31,10.34,985000.0,9.1982,9.2243,8.955,8.9811,985000.0
2008-11-14 15:30:00,10.34,10.41,10.13,10.16,1611700.0,8.9811,9.0419,8.7987,8.8248,1611700.0
2008-11-17 09:30:00,10.15,10.22,9.91,10.09,718700.0,8.8161,8.8769,8.6076,8.764,718700.0
2008-11-17 10:00:00,10.1,10.16,9.8,9.88,857800.0,8.7726,8.8248,8.5121,8.5816,857800.0
2008-11-17 10:30:00,9.87,9.91,9.75,9.79,485000.0,8.5729,8.6076,8.4686,8.5034,485000.0
2008-11-17 11:00:00,9.8,10.0,9.79,9.99,484000.0,8.5121,8.6858,8.5034,8.6771,484000.0
2008-11-17 11:30:00,9.99,10.11,9.92,10.08,651300.0,8.6771,8.7813,8.6163,8.7553,651300.0
2008-11-17 12:00:00,10.08,10.25,10.06,10.2,461900.0,8.7553,8.9029,8.7379,8.8595,461900.0
2008-11-17 12:30:00,10.21,10.29,10.06,10.11,513600.0,8.8682,8.9377,8.7379,8.7813,513600.0
2008-11-17 13:00:00,10.11,10.12,10.02,10.07,564300.0,8.7813,8.79,8.7032,8.7466,564300.0
2008-11-17 13:30:00,10.08,10.08,9.93,10.02,684500.0,8.7553,8.7553,8.625,8.7032,684500.0
2008-11-17 14:00:00,10.02,10.09,9.92,9.94,472900.0,8.7032,8.764,8.6163,8.6337,472900.0
2008-11-17 14:30:00,9.94,10.11,9.91,10.02,543300.0,8.6337,8.7813,8.6076,8.7032,543300.0
2008-11-17 15:00:00,10.02,10.21,10.0,10.17,729300.0,8.7032,8.8682,8.6858,8.8334,729300.0
2008-11-17 15:30:00,10.17,10.21,9.9,9.9,1142800.0,8.8334,8.8682,8.5989,8.5989,1142800.0
2008-11-18 09:30:00,9.89,9.93,9.7,9.75,614900.0,8.5902,8.625,8.4252,8.4686,614900.0
2008-11-18 10:00:00,9.75,10.03,9.61,10.0,801600.0,8.4686,8.7118,8.347,8.6858,801600.0
2008-11-18 10:30:00,10.0,10.0,9.84,9.94,605600.0,8.6858,8.6858,8.5468,8.6337,605600.0
2008-11-18 11:00:00,9.94,9.95,9.81,9.86,561500.0,8.6337,8.6424,8.5208,8.5642,561500.0
2008-11-18 11:30:00,9.86,10.0,9.84,9.97,472200.0,8.5642,8.6858,8.5468,8.6597,472200.0
2008-11-18 12:00:00,9.98,9.98,9.86,9.87,325200.0,8.6684,8.6684,8.5642,8.5729,325200.0
2008-11-18 12:30:00,9.87,9.87,9.77,9.8,409000.0,8.5729,8.5729,8.486,8.5121,409000.0
2008-11-18 13:00:00,9.8,9.8,9.7,9.73,415800.0,8.5121,8.5121,8.4252,8.4513,415800.0
2008-11-18 13:30:00,9.72,9.78,9.61,9.78,553400.0,8.4426,8.4947,8.347,8.4947,553400.0
2008-11-18 14:00:00,9.78,9.78,9.64,9.7,737800.0,8.4947,8.4947,8.3731,8.4252,737800.0
2008-11-18 14:30:00,9.7,9.7,9.57,9.6,543100.0,8.4252,8.4252,8.3123,8.3384,543100.0
2008-11-18 15:00:00,9.61,9.82,9.55,9.73,834800.0,8.347,8.5294,8.2949,8.4513,834800.0
2008-11-18 15:30:00,9.73,9.84,9.62,9.84,1827200.0,8.4513,8.5468,8.3557,8.5468,1827200.0
2008-11-19 09:30:00,9.81,9.94,9.55,9.66,773800.0,8.5208,8.6337,8.2949,8.3905,773800.0
2008-11-19 10:00:00,9.66,9.74,9.56,9.59,1273500.0,8.3905,8.46,8.3036,8.3297,1273500.0
2008-11-19 10:30:00,9.58,9.62,9.16,9.16,1664400.0,8.321,8.3557,7.9562,7.9562,1664400.0
2008-11-19 11:00:00,9.17,9.31,9.02,9.02,1019700.0,7.9649,8.0865,7.8346,7.8346,1019700.0
2008-11-19 11:30:00,9.03,9.1,8.86,9.1,1115000.0,7.8433,7.9041,7.6956,7.9041,1115000.0
2008-11-19 12:00:00,9.09,9.09,8.98,9.02,469000.0,7.8954,7.8954,7.7998,7.8346,469000.0
2008-11-19 12:30:00,9.02,9.16,9.0,9.16,596200.0,7.8346,7.9562,7.8172,7.9562,596200.0
2008-11-19 13:00:00,9.16,9.21,9.0,9.01,499200.0,7.9562,7.9996,7.8172,7.8259,499200.0
2008-11-19 13:30:00,9.0,9.07,8.95,9.04,586700.0,7.8172,7.878,7.7738,7.852,586700.0
2008-11-19 14:00:00,9.04,9.05,8.85,8.9,720300.0,7.852,7.8606,7.6869,7.7304,720300.0
2008-11-19 14:30:00,8.9,8.96,8.83,8.91,1350500.0,7.7304,7.7825,7.6696,7.739,1350500.0
2008-11-19 15:00:00,8.91,9.0,8.8,8.81,1554800.0,7.739,7.8172,7.6435,7.6522,1554800.0
2008-11-19 15:30:00,8.81,8.9,8.64,8.68,2837500.0,7.6522,7.7304,7.5045,7.5393,2837500.0
2008-11-20 09:30:00,8.67,8.93,8.3,8.49,1560400.0,7.5306,7.7564,7.2092,7.3742,1560400.0
2008-11-20 10:00:00,8.49,8.56,8.35,8.46,1332400.0,7.3742,7.435,7.2526,7.3482,1332400.0
2008-11-20 10:30:00,8.46,8.56,8.4,8.56,1717800.0,7.3482,7.435,7.2961,7.435,1717800.0
2008-11-20 11:00:00,8.56,8.63,8.52,8.56,2099100.0,7.435,7.4958,7.4003,7.435,2099100.0
2008-11-20 11:30:00,8.56,8.59,8.45,8.45,1165400.0,7.435,7.4611,7.3395,7.3395,1165400.0
2008-11-20 12:00:00,8.45,8.65,8.31,8.63,1331300.0,7.3395,7.5132,7.2179,7.4958,1331300.0
2008-11-20 12:30:00,8.63,8.7,8.59,8.6,1736500.0,7.4958,7.5566,7.4611,7.4698,1736500.0
2008-11-20 13:00:00,8.6,8.62,8.42,8.5,1354000.0,7.4698,7.4871,7.3134,7.3829,1354000.0
2008-11-20 13:30:00,8.49,8.6,8.46,8.54,863800.0,7.3742,7.4698,7.3482,7.4177,863800.0
2008-11-20 14:00:00,8.55,8.55,8.32,8.34,960700.0,7.4263,7.4263,7.2266,7.2439,960700.0
2008-11-20 14:30:00,8.34,8.46,8.31,8.37,1243400.0,7.2439,7.3482,7.2179,7.27,1243400.0
2008-11-20 15:00:00,8.37,8.45,8.18,8.23,2287200.0,7.27,7.3395,7.105,7.1484,2287200.0
2008-11-20 15:30:00,8.23,8.26,7.72,7.77,3560300.0,7.1484,7.1745,6.7054,6.7489,3560300.0
2008-11-21 09:30:00,7.97,8.21,7.83,8.0,1746300.0,6.9226,7.131,6.801,6.9486,1746300.0
2008-11-21 10:00:00,8.01,8.13,7.99,8.03,1646500.0,6.9573,7.0615,6.9399,6.9747,1646500.0
2008-11-21 10:30:00,8.03,8.19,8.03,8.07,1850000.0,6.9747,7.1137,6.9747,7.0094,1850000.0
2008-11-21 11:00:00,8.07,8.29,8.04,8.19,1251800.0,7.0094,7.2005,6.9834,7.1137,1251800.0
2008-11-21 11:30:00,8.19,8.2,8.05,8.06,1748900.0,7.1137,7.1223,6.9921,7.0007,1748900.0
2008-11-21 12:00:00,8.07,8.11,7.95,8.04,1535500.0,7.0094,7.0442,6.9052,6.9834,1535500.0
2008-11-21 12:30:00,8.04,8.05,7.97,7.99,1242100.0,6.9834,6.9921,6.9226,6.9399,1242100.0
2008-11-21 13:00:00,7.99,8.01,7.74,7.75,1695300.0,6.9399,6.9573,6.7228,6.7315,1695300.0
2008-11-21 13:30:00,7.74,7.84,7.74,7.75,968300.0,6.7228,6.8097,6.7228,6.7315,968300.0
2008-11-21 14:00:00,7.76,7.94,7.74,7.83,1166500.0,6.7402,6.8965,6.7228,6.801,1166500.0
2008-11-21 14:30:00,7.83,7.83,7.68,7.75,1365700.0,6.801,6.801,6.6707,6.7315,1365700.0
2008-11-21 15:00:00,7.75,7.96,7.74,7.85,2144100.0,6.7315,6.9139,6.7228,6.8183,2144100.0
2008-11-21 15:30:00,7.85,8.03,7.81,7.97,4061800.0,6.8183,6.9747,6.7836,6.9226,4061800.0
2008-11-24 09:30:00,8.32,8.32,7.73,8.0,915500.0,7.2266,7.2266,6.7141,6.9486,915500.0
2008-11-24 10:00:00,7.99,8.16,7.96,8.11,1101200.0,6.9399,7.0876,6.9139,7.0442,1101200.0
2008-11-24 10:30:00,8.11,8.12,7.96,8.05,1150200.0,7.0442,7.0529,6.9139,6.9921,1150200.0
2008-11-24 11:00:00,8.05,8.11,8.0,8.08,1002400.0,6.9921,7.0442,6.9486,7.0181,1002400.0
2008-11-24 11:30:00,8.09,8.24,8.05,8.18,1005900.0,7.0268,7.1571,6.9921,7.105,1005900.0
2008-11-24 12:00:00,8.18,8.22,8.06,8.06,727800.0,7.105,7.1397,7.0007,7.0007,727800.0
2008-11-24 12:30:00,8.07,8.16,8.05,8.14,708400.0,7.0094,7.0876,6.9921,7.0702,708400.0
2008-11-24 13:00:00,8.14,8.17,8.12,8.16,895000.0,7.0702,7.0963,7.0529,7.0876,895000.0
2008-11-24 13:30:00,8.16,8.24,8.14,8.22,1138400.0,7.0876,7.1571,7.0702,7.1397,1138400.0
2008-11-24 14:00:00,8.23,8.24,8.1,8.18,935100.0,7.1484,7.1571,7.0355,7.105,935100.0
2008-11-24 14:30:00,8.18,8.23,8.13,8.22,1056100.0,7.105,7.1484,7.0615,7.1397,1056100.0
2008-11-24 15:00:00,8.22,8.42,8.2,8.42,1464400.0,7.1397,7.3134,7.1223,7.3134,1464400.0
2008-11-24 15:30:00,8.42,8.53,8.22,8.33,2897500.0,7.3134,7.409,7.1397,7.2353,2897500.0
2008-11-25 09:30:00,8.44,9.05,8.32,8.83,1647100.0,7.3308,7.8606,7.2266,7.6696,1647100.0
2008-11-25 10:00:00,8.83,8.9,8.64,8.74,1235700.0,7.6696,7.7304,7.5045,7.5914,1235700.0
2008-11-25 10:30:00,8.74,8.8,8.48,8.6,914700.0,7.5914,7.6435,7.3655,7.4698,914700.0
2008-11-25 11:00:00,8.61,8.65,8.41,8.53,1316300.0,7.4785,7.5132,7.3047,7.409,1316300.0
2008-11-25 11:30:00,8.53,8.61,8.46,8.57,828500.0,7.409,7.4785,7.3482,7.4437,828500.0
2008-11-25 12:00:00,8.57,8.65,8.45,8.49,960300.0,7.4437,7.5132,7.3395,7.3742,960300.0
2008-11-25 12:30:00,8.49,8.51,8.4,8.43,715400.0,7.3742,7.3916,7.2961,7.3221,715400.0
2008-11-25 13:00:00,8.43,8.5,8.35,8.46,606400.0,7.3221,7.3829,7.2526,7.3482,606400.0
2008-11-25 13:30:00,8.47,8.5,8.37,8.37,667900.0,7.3569,7.3829,7.27,7.27,667900.0
2008-11-25 14:00:00,8.37,8.47,8.33,8.42,793700.0,7.27,7.3569,7.2353,7.3134,793700.0
2008-11-25 14:30:00,8.42,8.48,8.4,8.48,1196200.0,7.3134,7.3655,7.2961,7.3655,1196200.0
2008-11-25 15:00:00,8.48,8.54,8.38,8.49,1245800.0,7.3655,7.4177,7.2787,7.3742,1245800.0
2008-11-25 15:30:00,8.48,8.55,8.44,8.52,2170000.0,7.3655,7.4263,7.3308,7.4003,2170000.0
2008-11-26 09:30:00,8.52,8.57,8.25,8.46,634300.0,7.4003,7.4437,7.1658,7.3482,634300.0
2008-11-26 10:00:00,8.45,8.53,8.34,8.5,669900.0,7.3395,7.409,7.2439,7.3829,669900.0
2008-11-26 10:30:00,8.49,8.53,8.44,8.5,777600.0,7.3742,7.409,7.3308,7.3829,777600.0
2008-11-26 11:00:00,8.49,8.59,8.45,8.5,458600.0,7.3742,7.4611,7.3395,7.3829,458600.0
2008-11-26 11:30:00,8.5,8.54,8.42,8.43,552500.0,7.3829,7.4177,7.3134,7.3221,552500.0
2008-11-26 12:00:00,8.43,8.51,8.42,8.47,376900.0,7.3221,7.3916,7.3134,7.3569,376900.0
2008-11-26 12:30:00,8.47,8.52,8.43,8.49,411800.0,7.3569,7.4003,7.3221,7.3742,411800.0
2008-11-26 13:00:00,8.49,8.51,8.36,8.41,693500.0,7.3742,7.3916,7.2613,7.3047,693500.0
2008-11-26 13:30:00,8.41,8.42,8.25,8.29,838300.0,7.3047,7.3134,7.1658,7.2005,838300.0
2008-11-26 14:00:00,8.29,8.35,8.21,8.34,603800.0,7.2005,7.2526,7.131,7.2439,603800.0
2008-11-26 14:30:00,8.34,8.46,8.34,8.36,1106900.0,7.2439,7.3482,7.2439,7.2613,1106900.0
2008-11-26 15:00:00,8.37,8.46,8.35,8.35,892500.0,7.27,7.3482,7.2526,7.2526,892500.0
2008-11-26 15:30:00,8.35,8.43,8.33,8.43,1137800.0,7.2526,7.3221,7.2353,7.3221,1137800.0
2008-11-28 09:30:00,8.59,8.92,8.35,8.4,614500.0,7.4611,7.7477,7.2526,7.2961,614500.0
2008-11-28 10:00:00,8.4,8.54,8.39,8.51,542400.0,7.2961,7.4177,7.2874,7.3916,542400.0
2008-11-28 10:30:00,8.51,8.52,8.43,8.47,450100.0,7.3916,7.4003,7.3221,7.3569,450100.0
2008-11-28 11:00:00,8.48,8.49,8.42,8.48,555800.0,7.3655,7.3742,7.3134,7.3655,555800.0
2008-11-28 11:30:00,8.49,8.54,8.44,8.54,576800.0,7.3742,7.4177,7.3308,7.4177,576800.0
2008-11-28 12:00:00,8.53,8.59,8.5,8.5,596700.0,7.409,7.4611,7.3829,7.3829,596700.0
2008-11-28 12:30:00,8.5,8.66,8.5,8.64,1104800.0,7.3829,7.5219,7.3829,7.5045,1104800.0
2008-11-28 13:00:00,8.63,8.65,8.6,8.65,396200.0,7.4958,7.5132,7.4698,7.5132,396200.0
2008-11-28 13:30:00,8.45,8.45,8.45,8.45,900.0,7.3395,7.3395,7.3395,7.3395,900.0
2008-11-28 14:00:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:30:00,8.65,8.65,8.65,8.65,400.0,7.5132,7.5132,7.5132,7.5132,400.0
2008-11-28 15:00:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:30:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-12-01 09:30:00,8.5,8.54,8.0,8.12,1033000.0,7.3829,7.4177,6.9486,7.0529,1033000.0
2008-12-01 10:00:00,8.12,8.26,8.1,8.22,577100.0,7.0529,7.1745,7.0355,7.1397,577100.0
2008-12-01 10:30:00,8.22,8.31,8.2,8.21,465700.0,7.1397,7.2179,7.1223,7.131,465700.0
2008-12-01 11:00:00,8.21,8.22,8.06,8.07,669200.0,7.131,7.1397,7.0007,7.0094,669200.0
2008-12-01 11:30:00,8.06,8.17,8.06,8.11,391200.0,7.0007,7.0963,7.0007,7.0442,391200.0
2008-12-01 12:00:00,8.12,8.12,8.04,8.07,388900.0,7.0529,7.0529,6.9834,7.0094,388900.0
2008-12-01 12:30:00,8.07,8.1,8.02,8.06,360300.0,7.0094,7.0355,6.966,7.0007,360300.0
2008-12-01 13:00:00,8.06,8.15,8.05,8.1,324300.0,7.0007,7.0789,6.9921,7.0355,324300.0
2008-12-01 13:30:00,8.11,8.16,8.04,8.15,529600.0,7.0442,7.0876,6.9834,7.0789,529600.0
2008-12-01 14:00:00,8.15,8.16,8.04,8.08,515900.0,7.0789,7.0876,6.9834,7.0181,515900.0
2008-12-01 14:30:00,8.09,8.18,8.07,8.13,697000.0,7.0268,7.105,7.0094,7.0615,697000.0
2008-12-01 15:00:00,8.12,8.14,8.02,8.05,966300.0,7.0529,7.0702,6.966,6.9921,966300.0
2008-12-01 15:30:00,8.05,8.06,7.91,7.93,2056500.0,6.9921,7.0007,6.8705,6.8878,2056500.0
2008-12-02 09:30:00,8.06,8.17,7.81,7.88,857100.0,7.0007,7.0963,6.7836,6.8444,857100.0
2008-12-02 10:00:00,7.88,8.02,7.86,8.0,734000.0,6.8444,6.966,6.827,6.9486,734000.0
2008-12-02 10:30:00,8.0,8.17,8.0,8.05,794900.0,6.9486,7.0963,6.9486,6.9921,794900.0
2008-12-02 11:00:00,8.06,8.21,8.03,8.21,518900.0,7.0007,7.131,6.9747,7.131,518900.0
2008-12-02 11:30:00,8.2,8.28,8.11,8.24,649400.0,7.1223,7.1918,7.0442,7.1571,649400.0
2008-12-02 12:00:00,8.24,8.35,8.18,8.34,658700.0,7.1571,7.2526,7.105,7.2439,658700.0
2008-12-02 12:30:00,8.33,8.34,8.19,8.27,530800.0,7.2353,7.2439,7.1137,7.1831,530800.0
2008-12-02 13:00:00,8.27,8.3,8.22,8.23,828800.0,7.1831,7.2092,7.1397,7.1484,828800.0
2008-12-02 13:30:00,8.23,8.25,8.08,8.11,588700.0,7.1484,7.1658,7.0181,7.0442,588700.0
2008-12-02 14:00:00,8.11,8.13,8.0,8.06,652200.0,7.0442,7.0615,6.9486,7.0007,652200.0
2008-12-02 14:30:00,8.06,8.22,8.06,8.21,827200.0,7.0007,7.1397,7.0007,7.131,827200.0
2008-12-02 15:00:00,8.22,8.27,8.08,8.25,891100.0,7.1397,7.1831,7.0181,7.1658,891100.0
2008-12-02 15:30:00,8.25,8.35,8.11,8.33,1634600.0,7.1658,7.2526,7.0442,7.2353,1634600.0
2008-12-03 09:30:00,8.16,8.17,7.94,7.96,777900.0,7.0876,7.0963,6.8965,6.9139,777900.0
2008-12-03 10:00:00,7.96,8.03,7.87,8.03,836700.0,6.9139,6.9747,6.8357,6.9747,836700.0
2008-12-03 10:30:00,8.03,8.03,7.88,8.0,800500.0,6.9747,6.9747,6.8444,6.9486,800500.0
2008-12-03 11:00:00,8.0,8.16,8.0,8.13,459800.0,6.9486,7.0876,6.9486,7.0615,459800.0
2008-12-03 11:30:00,8.13,8.26,8.11,8.25,437600.0,7.0615,7.1745,7.0442,7.1658,437600.0
2008-12-03 12:00:00,8.26,8.28,8.13,8.25,601600.0,7.1745,7.1918,7.0615,7.1658,601600.0
2008-12-03 12:30:00,8.26,8.34,8.2,8.22,619800.0,7.1745,7.2439,7.1223,7.1397,619800.0
2008-12-03 13:00:00,8.22,8.25,8.08,8.14,365200.0,7.1397,7.1658,7.0181,7.0702,365200.0
2008-12-03 13:30:00,8.13,8.17,8.08,8.15,428200.0,7.0615,7.0963,7.0181,7.0789,428200.0
2008-12-03 14:00:00,8.15,8.32,8.09,8.29,752900.0,7.0789,7.2266,7.0268,7.2005,752900.0
2008-12-03 14:30:00,8.3,8.4,8.25,8.25,865100.0,7.2092,7.2961,7.1658,7.1658,865100.0
2008-12-03 15:00:00,8.25,8.31,8.17,8.24,1072000.0,7.1658,7.2179,7.0963,7.1571,1072000.0
2008-12-03 15:30:00,8.25,8.37,8.16,8.3,2038400.0,7.1658,7.27,7.0876,7.2092,2038400.0
2008-12-04 09:30:00,8.21,8.61,8.14,8.55,799800.0,7.131,7.4785,7.0702,7.4263,799800.0
2008-12-04 10:00:00,8.54,8.71,8.41,8.51,987300.0,7.4177,7.5653,7.3047,7.3916,987300.0
2008-12-04 10:30:00,8.51,8.6,8.48,8.51,569900.0,7.3916,7.4698,7.3655,7.3916,569900.0
2008-12-04 11:00:00,8.51,8.52,8.38,8.43,440300.0,7.3916,7.4003,7.2787,7.3221,440300.0
2008-12-04 11:30:00,8.43,8.51,8.34,8.45,435300.0,7.3221,7.3916,7.2439,7.3395,435300.0
2008-12-04 12:00:00,8.44,8.55,8.38,8.54,597300.0,7.3308,7.4263,7.2787,7.4177,597300.0
2008-12-04 12:30:00,8.53,8.62,8.5,8.58,432000.0,7.409,7.4871,7.3829,7.4524,432000.0
2008-12-04 13:00:00,8.58,8.63,8.52,8.58,302200.0,7.4524,7.4958,7.4003,7.4524,302200.0
2008-12-04 13:30:00,8.57,8.71,8.55,8.65,481800.0,7.4437,7.5653,7.4263,7.5132,481800.0
2008-12-04 14:00:00,8.65,8.76,8.63,8.7,748000.0,7.5132,7.6088,7.4958,7.5566,748000.0
2008-12-04 14:30:00,8.7,8.76,8.61,8.61,808000.0,7.5566,7.6088,7.4785,7.4785,808000.0
2008-12-04 15:00:00,8.61,8.63,8.35,8.37,1123700.0,7.4785,7.4958,7.2526,7.27,1123700.0
2008-12-04 15:30:00,8.37,8.48,8.31,8.45,1308800.0,7.27,7.3655,7.2179,7.3395,1308800.0
2008-12-05 09:30:00,8.49,8.49,8.11,8.11,852500.0,7.3742,7.3742,7.0442,7.0442,852500.0
2008-12-05 10:00:00,8.1,8.13,8.0,8.09,671100.0,7.0355,7.0615,6.9486,7.0268,671100.0
2008-12-05 10:30:00,8.08,8.18,8.05,8.15,597000.0,7.0181,7.105,6.9921,7.0789,597000.0
2008-12-05 11:00:00,8.15,8.19,8.11,8.15,403400.0,7.0789,7.1137,7.0442,7.0789,403400.0
2008-12-05 11:30:00,8.16,8.26,8.11,8.23,255000.0,7.0876,7.1745,7.0442,7.1484,255000.0
2008-12-05 12:00:00,8.23,8.32,8.2,8.32,310900.0,7.1484,7.2266,7.1223,7.2266,310900.0
2008-12-05 12:30:00,8.32,8.32,8.21,8.29,345200.0,7.2266,7.2266,7.131,7.2005,345200.0
2008-12-05 13:00:00,8.28,8.38,8.28,8.29,306500.0,7.1918,7.2787,7.1918,7.2005,306500.0
2008-12-05 13:30:00,8.29,8.52,8.29,8.43,552900.0,7.2005,7.4003,7.2005,7.3221,552900.0
2008-12-05 14:00:00,8.43,8.49,8.34,8.4,409700.0,7.3221,7.3742,7.2439,7.2961,409700.0
2008-12-05 14:30:00,8.41,8.7,8.38,8.67,834300.0,7.3047,7.5566,7.2787,7.5306,834300.0
2008-12-05 15:00:00,8.68,8.72,8.52,8.65,901300.0,7.5393,7.574,7.4003,7.5132,901300.0
2008-12-05 15:30:00,8.65,8.84,8.64,8.81,1979400.0,7.5132,7.6782,7.5045,7.6522,1979400.0
2008-12-08 09:30:00,9.1,9.1,8.7,8.73,758600.0,7.9041,7.9041,7.5566,7.5827,758600.0
2008-12-08 10:00:00,8.73,8.88,8.66,8.84,692700.0,7.5827,7.713,7.5219,7.6782,692700.0
2008-12-08 10:30:00,8.84,9.02,8.83,8.93,829900.0,7.6782,7.8346,7.6696,7.7564,829900.0
2008-12-08 11:00:00,8.92,8.95,8.77,8.78,563300.0,7.7477,7.7738,7.6174,7.6261,563300.0
2008-12-08 11:30:00,8.77,8.79,8.68,8.69,725700.0,7.6174,7.6348,7.5393,7.5479,725700.0
2008-12-08 12:00:00,8.7,8.85,8.68,8.84,363500.0,7.5566,7.6869,7.5393,7.6782,363500.0
2008-12-08 12:30:00,8.83,8.85,8.76,8.81,375300.0,7.6696,7.6869,7.6088,7.6522,375300.0
2008-12-08 13:00:00,8.81,8.87,8.72,8.79,653800.0,7.6522,7.7043,7.574,7.6348,653800.0
2008-12-08 13:30:00,8.79,8.84,8.71,8.84,332900.0,7.6348,7.6782,7.5653,7.6782,332900.0
2008-12-08 14:00:00,8.83,8.95,8.8,8.95,379500.0,7.6696,7.7738,7.6435,7.7738,379500.0
2008-12-08 14:30:00,8.95,9.04,8.9,9.04,494600.0,7.7738,7.852,7.7304,7.852,494600.0
2008-12-08 15:00:00,9.04,9.06,8.96,9.02,761900.0,7.852,7.8693,7.7825,7.8346,761900.0
2008-12-08 15:30:00,9.02,9.04,8.85,8.91,1520500.0,7.8346,7.852,7.6869,7.739,1520500.0
2008-12-09 09:30:00,8.85,8.91,8.6,8.61,725200.0,7.6911,7.7432,7.4738,7.4825,725200.0
2008-12-09 10:00:00,8.62,8.72,8.5,8.55,990800.0,7.4912,7.5781,7.3869,7.4304,990800.0
2008-12-09 10:30:00,8.54,8.56,8.42,8.44,835900.0,7.4217,7.4391,7.3174,7.3348,835900.0
2008-12-09 11:00:00,8.43,8.52,8.36,8.37,703700.0,7.3261,7.4043,7.2653,7.274,703700.0
2008-12-09 11:30:00,8.36,8.54,8.34,8.5,792100.0,7.2653,7.4217,7.2479,7.3869,792100.0
2008-12-09 12:00:00,8.51,8.64,8.5,8.63,751300.0,7.3956,7.5086,7.3869,7.4999,751300.0
2008-12-09 12:30:00,8.63,8.71,8.57,8.6,611300.0,7.4999,7.5694,7.4478,7.4738,611300.0
2008-12-09 13:00:00,8.6,8.66,8.55,8.58,502600.0,7.4738,7.526,7.4304,7.4565,502600.0
2008-12-09 13:30:00,8.58,8.63,8.5,8.6,938000.0,7.4565,7.4999,7.3869,7.4738,938000.0
2008-12-09 14:00:00,8.59,8.6,8.45,8.45,599100.0,7.4652,7.4738,7.3435,7.3435,599100.0
2008-12-09 14:30:00,8.45,8.51,8.35,8.45,1327000.0,7.3435,7.3956,7.2566,7.3435,1327000.0
2008-12-09 15:00:00,8.45,8.52,8.29,8.31,1377200.0,7.3435,7.4043,7.2044,7.2218,1377200.0
2008-12-09 15:30:00,8.3,8.33,8.24,8.27,2062600.0,7.2131,7.2392,7.161,7.1871,2062600.0
2008-12-10 09:30:00,8.36,8.44,7.76,7.8,1926600.0,7.2653,7.3348,6.7438,6.7786,1926600.0
2008-12-10 10:00:00,7.81,7.93,7.78,7.9,1069600.0,6.7873,6.8916,6.7612,6.8655,1069600.0
2008-12-10 10:30:00,7.9,7.92,7.86,7.89,843800.0,6.8655,6.8829,6.8307,6.8568,843800.0
2008-12-10 11:00:00,7.9,8.0,7.89,7.94,898100.0,6.8655,6.9524,6.8568,6.9003,898100.0
2008-12-10 11:30:00,7.94,8.0,7.94,7.97,591900.0,6.9003,6.9524,6.9003,6.9263,591900.0
2008-12-10 12:00:00,7.97,8.0,7.97,8.0,553700.0,6.9263,6.9524,6.9263,6.9524,553700.0
2008-12-10 12:30:00,8.0,8.1,7.99,8.03,888100.0,6.9524,7.0393,6.9437,6.9785,888100.0
2008-12-10 13:00:00,8.02,8.13,8.01,8.08,820200.0,6.9698,7.0654,6.9611,7.0219,820200.0
2008-12-10 13:30:00,8.07,8.09,7.95,7.99,592600.0,7.0132,7.0306,6.909,6.9437,592600.0
2008-12-10 14:00:00,7.98,8.0,7.89,7.9,631700.0,6.935,6.9524,6.8568,6.8655,631700.0
2008-12-10 14:30:00,7.9,7.95,7.87,7.88,1248100.0,6.8655,6.909,6.8394,6.8481,1248100.0
2008-12-10 15:00:00,7.88,7.94,7.85,7.87,1289100.0,6.8481,6.9003,6.8221,6.8394,1289100.0
2008-12-10 15:30:00,7.87,7.88,7.79,7.87,2767600.0,6.8394,6.8481,6.7699,6.8394,2767600.0
2008-12-11 09:30:00,7.95,7.95,7.47,7.56,1848200.0,6.909,6.909,6.4918,6.57,1848200.0
2008-12-11 10:00:00,7.56,7.61,7.36,7.47,1802200.0,6.57,6.6135,6.3962,6.4918,1802200.0
2008-12-11 10:30:00,7.47,7.54,7.44,7.51,1028300.0,6.4918,6.5526,6.4657,6.5266,1028300.0
2008-12-11 11:00:00,7.5,7.5,7.31,7.33,1371900.0,6.5179,6.5179,6.3528,6.3701,1371900.0
2008-12-11 11:30:00,7.32,7.36,7.17,7.2,1486600.0,6.3615,6.3962,6.2311,6.2572,1486600.0
2008-12-11 12:00:00,7.19,7.28,7.13,7.21,1044300.0,6.2485,6.3267,6.1963,6.2659,1044300.0
2008-12-11 12:30:00,7.21,7.39,7.21,7.37,1031700.0,6.2659,6.4223,6.2659,6.4049,1031700.0
2008-12-11 13:00:00,7.37,7.38,7.25,7.29,450900.0,6.4049,6.4136,6.3006,6.3354,450900.0
2008-12-11 13:30:00,7.28,7.36,7.28,7.3,416000.0,6.3267,6.3962,6.3267,6.3441,416000.0
2008-12-11 14:00:00,7.3,7.38,7.25,7.31,579900.0,6.3441,6.4136,6.3006,6.3528,579900.0
2008-12-11 14:30:00,7.3,7.36,7.22,7.23,526400.0,6.3441,6.3962,6.2746,6.2832,526400.0
2008-12-11 15:00:00,7.23,7.34,7.21,7.3,1380500.0,6.2832,6.3788,6.2659,6.3441,1380500.0
2008-12-11 15:30:00,7.3,7.31,7.14,7.29,2464200.0,6.3441,6.3528,6.205,6.3354,2464200.0
2008-12-12 09:30:00,7.21,7.29,7.05,7.22,1343700.0,6.2659,6.3354,6.1268,6.2746,1343700.0
2008-12-12 10:00:00,7.22,7.36,7.2,7.24,1029100.0,6.2746,6.3962,6.2572,6.2919,1029100.0
2008-12-12 10:30:00,7.26,7.39,7.17,7.37,924300.0,6.3093,6.4223,6.2311,6.4049,924300.0
2008-12-12 11:00:00,7.37,7.39,7.31,7.32,615800.0,6.4049,6.4223,6.3528,6.3615,615800.0
2008-12-12 11:30:00,7.32,7.36,7.23,7.26,531600.0,6.3615,6.3962,6.2832,6.3093,531600.0
2008-12-12 12:00:00,7.26,7.28,7.2,7.22,733000.0,6.3093,6.3267,6.2572,6.2746,733000.0
2008-12-12 12:30:00,7.22,7.27,7.2,7.25,885000.0,6.2746,6.318,6.2572,6.3006,885000.0
2008-12-12 13:00:00,7.25,7.31,7.19,7.21,977600.0,6.3006,6.3528,6.2485,6.2659,977600.0
2008-12-12 13:30:00,7.22,7.22,7.1,7.19,827000.0,6.2746,6.2746,6.1703,6.2485,827000.0
2008-12-12 14:00:00,7.2,7.26,7.12,7.22,920900.0,6.2572,6.3093,6.1876,6.2746,920900.0
2008-12-12 14:30:00,7.22,7.29,7.15,7.25,1028700.0,6.2746,6.3354,6.2137,6.3006,1028700.0
2008-12-12 15:00:00,7.26,7.32,7.19,7.29,1287100.0,6.3093,6.3615,6.2485,6.3354,1287100.0
2008-12-12 15:30:00,7.29,7.34,7.24,7.31,1609000.0,6.3354,6.3788,6.2919,6.3528,1609000.0
2008-12-15 09:30:00,7.56,7.56,7.27,7.36,885700.0,6.57,6.57,6.318,6.3962,885700.0
2008-12-15 10:00:00,7.36,7.4,7.32,7.35,843400.0,6.3962,6.431,6.3615,6.3875,843400.0
2008-12-15 10:30:00,7.35,7.36,7.29,7.31,779600.0,6.3875,6.3962,6.3354,6.3528,779600.0
2008-12-15 11:00:00,7.31,7.43,7.3,7.34,712600.0,6.3528,6.4571,6.3441,6.3788,712600.0
2008-12-15 11:30:00,7.34,7.42,7.32,7.37,642400.0,6.3788,6.4484,6.3615,6.4049,642400.0
2008-12-15 12:00:00,7.38,7.45,7.33,7.43,672500.0,6.4136,6.4744,6.3701,6.4571,672500.0
2008-12-15 12:30:00,7.42,7.45,7.37,7.43,542300.0,6.4484,6.4744,6.4049,6.4571,542300.0
2008-12-15 13:00:00,7.42,7.45,7.34,7.45,498100.0,6.4484,6.4744,6.3788,6.4744,498100.0
2008-12-15 13:30:00,7.45,7.49,7.4,7.45,528600.0,6.4744,6.5092,6.431,6.4744,528600.0
2008-12-15 14:00:00,7.45,7.6,7.44,7.53,986000.0,6.4744,6.6048,6.4657,6.544,986000.0
2008-12-15 14:30:00,7.53,7.6,7.53,7.55,898900.0,6.544,6.6048,6.544,6.5613,898900.0
2008-12-15 15:00:00,7.54,7.57,7.48,7.55,1296600.0,6.5526,6.5787,6.5005,6.5613,1296600.0
2008-12-15 15:30:00,7.55,7.64,7.53,7.62,3064700.0,6.5613,6.6396,6.544,6.6222,3064700.0
2008-12-16 09:30:00,7.68,7.87,7.66,7.86,1247900.0,6.6743,6.8394,6.6569,6.8307,1247900.0
2008-12-16 10:00:00,7.85,7.86,7.73,7.73,776100.0,6.8221,6.8307,6.7178,6.7178,776100.0
2008-12-16 10:30:00,7.73,7.79,7.68,7.78,815100.0,6.7178,6.7699,6.6743,6.7612,815100.0
2008-12-16 11:00:00,7.77,7.83,7.75,7.78,707600.0,6.7525,6.8047,6.7351,6.7612,707600.0
2008-12-16 11:30:00,7.79,7.86,7.75,7.77,742000.0,6.7699,6.8307,6.7351,6.7525,742000.0
2008-12-16 12:00:00,7.76,7.77,7.74,7.75,1082400.0,6.7438,6.7525,6.7265,6.7351,1082400.0
2008-12-16 12:30:00,7.75,7.78,7.71,7.72,677300.0,6.7351,6.7612,6.7004,6.7091,677300.0
2008-12-16 13:00:00,7.71,7.78,7.69,7.77,751400.0,6.7004,6.7612,6.683,6.7525,751400.0
2008-12-16 13:30:00,7.77,7.88,7.75,7.86,721700.0,6.7525,6.8481,6.7351,6.8307,721700.0
2008-12-16 14:00:00,7.86,7.9,7.77,7.77,1049800.0,6.8307,6.8655,6.7525,6.7525,1049800.0
2008-12-16 14:30:00,7.77,7.96,7.77,7.95,1297400.0,6.7525,6.9176,6.7525,6.909,1297400.0
2008-12-16 15:00:00,7.95,8.04,7.88,8.0,1528600.0,6.909,6.9872,6.8481,6.9524,1528600.0
2008-12-16 15:30:00,8.0,8.03,7.91,7.98,2223700.0,6.9524,6.9785,6.8742,6.935,2223700.0
2008-12-17 09:30:00,7.97,8.07,7.9,8.05,892700.0,6.9263,7.0132,6.8655,6.9959,892700.0
2008-12-17 10:00:00,8.05,8.07,7.99,8.06,600800.0,6.9959,7.0132,6.9437,7.0046,600800.0
2008-12-17 10:30:00,8.05,8.08,7.91,8.05,1159400.0,6.9959,7.0219,6.8742,6.9959,1159400.0
2008-12-17 11:00:00,8.04,8.1,7.99,8.09,527200.0,6.9872,7.0393,6.9437,7.0306,527200.0
2008-12-17 11:30:00,8.1,8.25,8.09,8.22,980100.0,7.0393,7.1697,7.0306,7.1436,980100.0
2008-12-17 12:00:00,8.21,8.3,8.16,8.26,834200.0,7.1349,7.2131,7.0915,7.1784,834200.0
2008-12-17 12:30:00,8.26,8.28,8.2,8.25,477700.0,7.1784,7.1957,7.1262,7.1697,477700.0
2008-12-17 13:00:00,8.25,8.3,8.22,8.24,382400.0,7.1697,7.2131,7.1436,7.161,382400.0
2008-12-17 13:30:00,8.24,8.33,8.23,8.26,486300.0,7.161,7.2392,7.1523,7.1784,486300.0
2008-12-17 14:00:00,8.26,8.3,8.23,8.25,578600.0,7.1784,7.2131,7.1523,7.1697,578600.0
2008-12-17 14:30:00,8.24,8.35,8.23,8.28,891400.0,7.161,7.2566,7.1523,7.1957,891400.0
2008-12-17 15:00:00,8.29,8.39,8.29,8.34,939200.0,7.2044,7.2913,7.2044,7.2479,939200.0
2008-12-17 15:30:00,8.34,8.38,8.26,8.27,1346600.0,7.2479,7.2827,7.1784,7.1871,1346600.0
2008-12-18 09:30:00,8.37,8.4,8.2,8.28,1338200.0,7.274,7.3,7.1262,7.1957,1338200.0
2008-12-18 10:00:00,8.29,8.35,8.19,8.28,737500.0,7.2044,7.2566,7.1175,7.1957,737500.0
2008-12-18 10:30:00,8.27,8.29,8.21,8.26,643300.0,7.1871,7.2044,7.1349,7.1784,643300.0
2008-12-18 11:00:00,8.27,8.27,8.16,8.21,435400.0,7.1871,7.1871,7.0915,7.1349,435400.0
2008-12-18 11:30:00,8.21,8.27,8.2,8.27,381900.0,7.1349,7.1871,7.1262,7.1871,381900.0
2008-12-18 12:00:00,8.27,8.27,8.18,8.23,673600.0,7.1871,7.1871,7.1088,7.1523,673600.0
2008-12-18 12:30:00,8.23,8.28,8.21,8.23,383200.0,7.1523,7.1957,7.1349,7.1523,383200.0
2008-12-18 13:00:00,8.23,8.24,8.19,8.19,396400.0,7.1523,7.161,7.1175,7.1175,396400.0
2008-12-18 13:30:00,8.2,8.28,8.15,8.15,585700.0,7.1262,7.1957,7.0828,7.0828,585700.0
2008-12-18 14:00:00,8.15,8.21,8.07,8.15,743300.0,7.0828,7.1349,7.0132,7.0828,743300.0
2008-12-18 14:30:00,8.15,8.28,8.14,8.21,726500.0,7.0828,7.1957,7.0741,7.1349,726500.0
2008-12-18 15:00:00,8.21,8.21,8.09,8.16,1104000.0,7.1349,7.1349,7.0306,7.0915,1104000.0
2008-12-18 15:30:00,8.16,8.28,8.14,8.19,2483600.0,7.0915,7.1957,7.0741,7.1175,2483600.0
2008-12-19 09:30:00,8.53,8.53,8.01,8.13,2619200.0,7.413,7.413,6.9611,7.0654,2619200.0
2008-12-19 10:00:00,8.13,8.17,8.12,8.16,626000.0,7.0654,7.1002,7.0567,7.0915,626000.0
2008-12-19 10:30:00,8.17,8.2,8.13,8.15,631300.0,7.1002,7.1262,7.0654,7.0828,631300.0
2008-12-19 11:00:00,8.15,8.19,8.13,8.14,459200.0,7.0828,7.1175,7.0654,7.0741,459200.0
2008-12-19 11:30:00,8.15,8.18,8.0,8.01,639900.0,7.0828,7.1088,6.9524,6.9611,639900.0
2008-12-19 12:00:00,8.01,8.11,7.98,8.1,614200.0,6.9611,7.048,6.935,7.0393,614200.0
2008-12-19 12:30:00,8.1,8.11,8.07,8.1,326800.0,7.0393,7.048,7.0132,7.0393,326800.0
2008-12-19 13:00:00,8.1,8.1,8.06,8.08,375400.0,7.0393,7.0393,7.0046,7.0219,375400.0
2008-12-19 13:30:00,8.09,8.1,8.05,8.09,273700.0,7.0306,7.0393,6.9959,7.0306,273700.0
2008-12-19 14:00:00,8.09,8.17,8.08,8.14,574600.0,7.0306,7.1002,7.0219,7.0741,574600.0
2008-12-19 14:30:00,8.13,8.18,8.09,8.11,524000.0,7.0654,7.1088,7.0306,7.048,524000.0
2008-12-19 15:00:00,8.11,8.16,8.09,8.14,804200.0,7.048,7.0915,7.0306,7.0741,804200.0
2008-12-19 15:30:00,8.14,8.2,8.09,8.13,1596400.0,7.0741,7.1262,7.0306,7.0654,1596400.0
2008-12-22 09:30:00,8.23,8.35,7.35,7.77,1452200.0,7.1523,7.2566,6.3875,6.7525,1452200.0
2008-12-22 10:00:00,7.76,7.95,7.73,7.95,758900.0,6.7438,6.909,6.7178,6.909,758900.0
2008-12-22 10:30:00,7.95,7.97,7.8,7.91,843900.0,6.909,6.9263,6.7786,6.8742,843900.0
2008-12-22 11:00:00,7.91,7.91,7.82,7.82,333800.0,6.8742,6.8742,6.796,6.796,333800.0
2008-12-22 11:30:00,7.82,7.83,7.81,7.82,263800.0,6.796,6.8047,6.7873,6.796,263800.0
2008-12-22 12:00:00,7.82,7.85,7.78,7.84,610900.0,6.796,6.8221,6.7612,6.8134,610900.0
2008-12-22 12:30:00,7.84,7.95,7.83,7.94,347500.0,6.8134,6.909,6.8047,6.9003,347500.0
2008-12-22 13:00:00,7.94,7.99,7.88,7.95,434400.0,6.9003,6.9437,6.8481,6.909,434400.0
2008-12-22 13:30:00,7.96,8.01,7.95,8.0,544900.0,6.9176,6.9611,6.909,6.9524,544900.0
2008-12-22 14:00:00,8.0,8.02,7.9,7.93,546900.0,6.9524,6.9698,6.8655,6.8916,546900.0
2008-12-22 14:30:00,7.92,8.0,7.87,7.88,528500.0,6.8829,6.9524,6.8394,6.8481,528500.0
2008-12-22 15:00:00,7.89,7.92,7.83,7.86,669900.0,6.8568,6.8829,6.8047,6.8307,669900.0
2008-12-22 15:30:00,7.86,7.89,7.81,7.87,1659600.0,6.8307,6.8568,6.7873,6.8394,1659600.0
2008-12-23 09:30:00,8.03,8.04,7.71,7.83,850200.0,6.9785,6.9872,6.7004,6.8047,850200.0
2008-12-23 10:00:00,7.83,7.88,7.75,7.82,822400.0,6.8047,6.8481,6.7351,6.796,822400.0
2008-12-23 10:30:00,7.81,7.82,7.76,7.76,406900.0,6.7873,6.796,6.7438,6.7438,406900.0
2008-12-23 11:00:00,7.76,7.8,7.68,7.69,800800.0,6.7438,6.7786,6.6743,6.683,800800.0
2008-12-23 11:30:00,7.68,7.72,7.67,7.7,343300.0,6.6743,6.7091,6.6656,6.6917,343300.0
2008-12-23 12:00:00,7.71,7.72,7.7,7.71,235300.0,6.7004,6.7091,6.6917,6.7004,235300.0
2008-12-23 12:30:00,7.71,7.71,7.66,7.68,760800.0,6.7004,6.7004,6.6569,6.6743,760800.0
2008-12-23 13:00:00,7.67,7.76,7.66,7.73,291000.0,6.6656,6.7438,6.6569,6.7178,291000.0
2008-12-23 13:30:00,7.73,7.83,7.73,7.83,254100.0,6.7178,6.8047,6.7178,6.8047,254100.0
2008-12-23 14:00:00,7.82,7.85,7.78,7.8,337300.0,6.796,6.8221,6.7612,6.7786,337300.0
2008-12-23 14:30:00,7.79,7.8,7.67,7.69,607800.0,6.7699,6.7786,6.6656,6.683,607800.0
2008-12-23 15:00:00,7.7,7.82,7.67,7.82,875200.0,6.6917,6.796,6.6656,6.796,875200.0
2008-12-23 15:30:00,7.82,7.84,7.77,7.79,1225100.0,6.796,6.8134,6.7525,6.7699,1225100.0
2008-12-24 09:30:00,7.81,8.04,7.81,7.99,726800.0,6.7873,6.9872,6.7873,6.9437,726800.0
2008-12-24 10:00:00,7.99,8.17,7.95,8.04,848200.0,6.9437,7.1002,6.909,6.9872,848200.0
2008-12-24 10:30:00,8.04,8.06,7.95,7.95,503100.0,6.9872,7.0046,6.909,6.909,503100.0
2008-12-24 11:00:00,7.96,7.97,7.88,7.89,505500.0,6.9176,6.9263,6.8481,6.8568,505500.0
2008-12-24 11:30:00,7.89,8.15,7.88,8.11,719600.0,6.8568,7.0828,6.8481,7.048,719600.0
2008-12-24 12:00:00,8.1,8.17,8.07,8.09,521200.0,7.0393,7.1002,7.0132,7.0306,521200.0
2008-12-24 12:30:00,8.1,8.16,8.07,8.09,975200.0,7.0393,7.0915,7.0132,7.0306,975200.0
2008-12-26 09:30:00,8.11,8.2,7.96,8.0,325300.0,7.048,7.1262,6.9176,6.9524,325300.0
2008-12-26 10:00:00,7.99,8.08,7.99,8.07,254100.0,6.9437,7.0219,6.9437,7.0132,254100.0
2008-12-26 10:30:00,8.06,8.07,8.01,8.03,143900.0,7.0046,7.0132,6.9611,6.9785,143900.0
2008-12-26 11:00:00,8.03,8.04,7.96,7.98,416500.0,6.9785,6.9872,6.9176,6.935,416500.0
2008-12-26 11:30:00,7.98,7.99,7.96,7.97,164800.0,6.935,6.9437,6.9176,6.9263,164800.0
2008-12-26 12:00:00,7.97,7.97,7.92,7.92,191400.0,6.9263,6.9263,6.8829,6.8829,191400.0
2008-12-26 12:30:00,7.93,7.93,7.89,7.89,220100.0,6.8916,6.8916,6.8568,6.8568,220100.0
2008-12-26 13:00:00,7.89,7.98,7.89,7.97,231400.0,6.8568,6.935,6.8568,6.9263,231400.0
2008-12-26 13:30:00,7.96,8.01,7.96,8.0,119300.0,6.9176,6.9611,6.9176,6.9524,119300.0
2008-12-26 14:00:00,8.0,8.05,7.99,8.02,231700.0,6.9524,6.9959,6.9437,6.9698,231700.0
2008-12-26 14:30:00,8.03,8.05,8.02,8.05,265300.0,6.9785,6.9959,6.9698,6.9959,265300.0
2008-12-26 15:00:00,8.06,8.09,8.02,8.09,353300.0,7.0046,7.0306,6.9698,7.0306,353300.0
2008-12-26 15:30:00,8.09,8.09,8.05,8.07,771100.0,7.0306,7.0306,6.9959,7.0132,771100.0
2008-12-29 09:30:00,8.01,8.06,7.9,7.9,353900.0,6.9611,7.0046,6.8655,6.8655,353900.0
2008-12-29 10:00:00,7.91,8.0,7.9,7.96,396300.0,6.8742,6.9524,6.8655,6.9176,396300.0
2008-12-29 10:30:00,7.96,7.97,7.88,7.89,403300.0,6.9176,6.9263,6.8481,6.8568,403300.0
2008-12-29 11:00:00,7.89,7.93,7.85,7.92,313600.0,6.8568,6.8916,6.8221,6.8829,313600.0
2008-12-29 11:30:00,7.92,7.95,7.88,7.89,454700.0,6.8829,6.909,6.8481,6.8568,454700.0
2008-12-29 12:00:00,7.88,7.9,7.83,7.83,625800.0,6.8481,6.8655,6.8047,6.8047,625800.0
2008-12-29 12:30:00,7.83,7.84,7.77,7.77,454200.0,6.8047,6.8134,6.7525,6.7525,454200.0
2008-12-29 13:00:00,7.78,7.82,7.76,7.8,420600.0,6.7612,6.796,6.7438,6.7786,420600.0
2008-12-29 13:30:00,7.79,7.89,7.79,7.89,246100.0,6.7699,6.8568,6.7699,6.8568,246100.0
2008-12-29 14:00:00,7.88,7.97,7.86,7.96,443800.0,6.8481,6.9263,6.8307,6.9176,443800.0
2008-12-29 14:30:00,7.96,8.03,7.96,8.02,538700.0,6.9176,6.9785,6.9176,6.9698,538700.0
2008-12-29 15:00:00,8.03,8.06,8.0,8.03,980100.0,6.9785,7.0046,6.9524,6.9785,980100.0
2008-12-29 15:30:00,8.03,8.07,8.0,8.04,1222800.0,6.9785,7.0132,6.9524,6.9872,1222800.0
2008-12-30 09:30:00,8.11,8.14,8.0,8.01,414200.0,7.048,7.0741,6.9524,6.9611,414200.0
2008-12-30 10:00:00,8.0,8.08,8.0,8.04,302000.0,6.9524,7.0219,6.9524,6.9872,302000.0
2008-12-30 10:30:00,8.05,8.05,8.01,8.01,206600.0,6.9959,6.9959,6.9611,6.9611,206600.0
2008-12-30 11:00:00,8.02,8.05,8.01,8.05,232900.0,6.9698,6.9959,6.9611,6.9959,232900.0
2008-12-30 11:30:00,8.04,8.29,8.04,8.24,858600.0,6.9872,7.2044,6.9872,7.161,858600.0
2008-12-30 12:00:00,8.24,8.29,8.2,8.23,354900.0,7.161,7.2044,7.1262,7.1523,354900.0
2008-12-30 12:30:00,8.24,8.24,8.18,8.2,424900.0,7.161,7.161,7.1088,7.1262,424900.0
2008-12-30 13:00:00,8.19,8.24,8.19,8.24,254100.0,7.1175,7.161,7.1175,7.161,254100.0
2008-12-30 13:30:00,8.24,8.31,8.23,8.28,529700.0,7.161,7.2218,7.1523,7.1957,529700.0
2008-12-30 14:00:00,8.28,8.3,8.26,8.28,357300.0,7.1957,7.2131,7.1784,7.1957,357300.0
2008-12-30 14:30:00,8.28,8.3,8.27,8.29,266200.0,7.1957,7.2131,7.1871,7.2044,266200.0
2008-12-30 15:00:00,8.29,8.3,8.23,8.27,616800.0,7.2044,7.2131,7.1523,7.1871,616800.0
2008-12-30 15:30:00,8.27,8.38,8.26,8.36,1092200.0,7.1871,7.2827,7.1784,7.2653,1092200.0
2008-12-31 09:30:00,8.43,8.45,8.3,8.42,367900.0,7.3261,7.3435,7.2131,7.3174,367900.0
2008-12-31 10:00:00,8.41,8.49,8.41,8.48,275400.0,7.3087,7.3782,7.3087,7.3696,275400.0
2008-12-31 10:30:00,8.47,8.53,8.42,8.5,476800.0,7.3609,7.413,7.3174,7.3869,476800.0
2008-12-31 11:00:00,8.5,8.56,8.48,8.55,228200.0,7.3869,7.4391,7.3696,7.4304,228200.0
2008-12-31 11:30:00,8.55,8.58,8.5,8.52,346900.0,7.4304,7.4565,7.3869,7.4043,346900.0
2008-12-31 12:00:00,8.53,8.6,8.52,8.59,388000.0,7.413,7.4738,7.4043,7.4652,388000.0
2008-12-31 12:30:00,8.6,8.6,8.55,8.56,265800.0,7.4738,7.4738,7.4304,7.4391,265800.0
2008-12-31 13:00:00,8.57,8.57,8.5,8.51,245300.0,7.4478,7.4478,7.3869,7.3956,245300.0
2008-12-31 13:30:00,8.51,8.57,8.48,8.55,364000.0,7.3956,7.4478,7.3696,7.4304,364000.0
2008-12-31 14:00:00,8.55,8.62,8.54,8.58,556300.0,7.4304,7.4912,7.4217,7.4565,556300.0
2008-12-31 14:30:00,8.58,8.59,8.52,8.54,250500.0,7.4565,7.4652,7.4043,7.4217,250500.0
2008-12-31 15:00:00,8.54,8.6,8.53,8.57,461400.0,7.4217,7.4738,7.413,7.4478,461400.0
2008-12-31 15:30:00,8.57,8.67,8.57,8.63,1656900.0,7.4478,7.5347,7.4478,7.4999,1656900.0
2009-01-02 09:30:00,8.61,8.67,8.5,8.56,392600.0,7.4825,7.5347,7.3869,7.4391,392600.0
2009-01-02 10:00:00,8.56,8.67,8.55,8.62,359000.0,7.4391,7.5347,7.4304,7.4912,359000.0
2009-01-02 10:30:00,8.62,8.66,8.59,8.63,459800.0,7.4912,7.526,7.4652,7.4999,459800.0
2009-01-02 11:00:00,8.63,8.63,8.54,8.62,601200.0,7.4999,7.4999,7.4217,7.4912,601200.0
2009-01-02 11:30:00,8.62,8.69,8.61,8.65,610200.0,7.4912,7.5521,7.4825,7.5173,610200.0
2009-01-02 12:00:00,8.64,8.77,8.64,8.72,337500.0,7.5086,7.6216,7.5086,7.5781,337500.0
2009-01-02 12:30:00,8.73,8.8,8.72,8.78,338300.0,7.5868,7.6477,7.5781,7.6303,338300.0
2009-01-02 13:00:00,8.78,8.89,8.77,8.88,1049300.0,7.6303,7.7259,7.6216,7.7172,1049300.0
2009-01-02 13:30:00,8.89,8.91,8.87,8.88,284200.0,7.7259,7.7432,7.7085,7.7172,284200.0
2009-01-02 14:00:00,8.88,8.96,8.85,8.96,509700.0,7.7172,7.7867,7.6911,7.7867,509700.0
2009-01-02 14:30:00,8.96,8.99,8.94,8.96,495400.0,7.7867,7.8128,7.7693,7.7867,495400.0
2009-01-02 15:00:00,8.96,8.99,8.96,8.98,432900.0,7.7867,7.8128,7.7867,7.8041,432900.0
2009-01-02 15:30:00,8.98,9.03,8.96,8.98,1468100.0,7.8041,7.8475,7.7867,7.8041,1468100.0
2009-01-05 09:30:00,8.83,9.02,8.62,8.65,832100.0,7.6737,7.8388,7.4912,7.5173,832100.0
2009-01-05 10:00:00,8.65,8.71,8.64,8.64,576600.0,7.5173,7.5694,7.5086,7.5086,576600.0
2009-01-05 10:30:00,8.64,8.67,8.58,8.61,606000.0,7.5086,7.5347,7.4565,7.4825,606000.0
2009-01-05 11:00:00,8.61,8.61,8.5,8.51,783200.0,7.4825,7.4825,7.3869,7.3956,783200.0
2009-01-05 11:30:00,8.51,8.59,8.51,8.55,625000.0,7.3956,7.4652,7.3956,7.4304,625000.0
2009-01-05 12:00:00,8.55,8.68,8.55,8.63,595200.0,7.4304,7.5434,7.4304,7.4999,595200.0
2009-01-05 12:30:00,8.62,8.65,8.6,8.64,231300.0,7.4912,7.5173,7.4738,7.5086,231300.0
2009-01-05 13:00:00,8.64,8.65,8.61,8.63,600300.0,7.5086,7.5173,7.4825,7.4999,600300.0
2009-01-05 13:30:00,8.62,8.65,8.6,8.65,348400.0,7.4912,7.5173,7.4738,7.5173,348400.0
2009-01-05 14:00:00,8.65,8.69,8.6,8.63,484400.0,7.5173,7.5521,7.4738,7.4999,484400.0
2009-01-05 14:30:00,8.63,8.67,8.6,8.62,764600.0,7.4999,7.5347,7.4738,7.4912,764600.0
2009-01-05 15:00:00,8.62,8.64,8.61,8.62,477900.0,7.4912,7.5086,7.4825,7.4912,477900.0
2009-01-05 15:30:00,8.63,8.69,8.62,8.68,972700.0,7.4999,7.5521,7.4912,7.5434,972700.0
2009-01-06 09:30:00,8.88,8.99,8.69,8.91,1159300.0,7.7172,7.8128,7.5521,7.7432,1159300.0
2009-01-06 10:00:00,8.91,8.99,8.89,8.92,804800.0,7.7432,7.8128,7.7259,7.7519,804800.0
2009-01-06 10:30:00,8.92,9.0,8.91,8.92,579800.0,7.7519,7.8215,7.7432,7.7519,579800.0
2009-01-06 11:00:00,8.91,8.97,8.84,8.94,1160600.0,7.7432,7.7954,7.6824,7.7693,1160600.0
2009-01-06 11:30:00,8.95,8.96,8.93,8.94,317600.0,7.778,7.7867,7.7606,7.7693,317600.0
2009-01-06 12:00:00,8.93,8.99,8.93,8.96,589900.0,7.7606,7.8128,7.7606,7.7867,589900.0
2009-01-06 12:30:00,8.95,8.98,8.94,8.94,416600.0,7.778,7.8041,7.7693,7.7693,416600.0
2009-01-06 13:00:00,8.94,9.04,8.94,9.04,793700.0,7.7693,7.8562,7.7693,7.8562,793700.0
2009-01-06 13:30:00,9.03,9.1,9.03,9.09,544100.0,7.8475,7.9084,7.8475,7.8997,544100.0
2009-01-06 14:00:00,9.08,9.19,9.06,9.19,931000.0,7.891,7.9866,7.8736,7.9866,931000.0
2009-01-06 14:30:00,9.18,9.2,9.1,9.13,467500.0,7.9779,7.9953,7.9084,7.9344,467500.0
2009-01-06 15:00:00,9.13,9.18,9.06,9.14,834800.0,7.9344,7.9779,7.8736,7.9431,834800.0
2009-01-06 15:30:00,9.13,9.17,9.08,9.14,1462600.0,7.9344,7.9692,7.891,7.9431,1462600.0
2009-01-07 09:30:00,9.04,9.15,8.85,9.14,771700.0,7.8562,7.9518,7.6911,7.9431,771700.0
2009-01-07 10:00:00,9.14,9.21,9.1,9.17,967800.0,7.9431,8.004,7.9084,7.9692,967800.0
2009-01-07 10:30:00,9.17,9.18,8.96,9.02,1369300.0,7.9692,7.9779,7.7867,7.8388,1369300.0
2009-01-07 11:00:00,9.02,9.07,8.89,8.97,498100.0,7.8388,7.8823,7.7259,7.7954,498100.0
2009-01-07 11:30:00,8.98,9.04,8.95,8.99,475100.0,7.8041,7.8562,7.778,7.8128,475100.0
2009-01-07 12:00:00,8.99,9.0,8.95,8.95,333700.0,7.8128,7.8215,7.778,7.778,333700.0
2009-01-07 12:30:00,8.95,8.96,8.8,8.81,632200.0,7.778,7.7867,7.6477,7.6563,632200.0
2009-01-07 13:00:00,8.81,8.9,8.8,8.88,329900.0,7.6563,7.7346,7.6477,7.7172,329900.0
2009-01-07 13:30:00,8.88,8.91,8.84,8.87,344200.0,7.7172,7.7432,7.6824,7.7085,344200.0
2009-01-07 14:00:00,8.87,8.93,8.86,8.91,278100.0,7.7085,7.7606,7.6998,7.7432,278100.0
2009-01-07 14:30:00,8.91,8.95,8.89,8.93,708100.0,7.7432,7.778,7.7259,7.7606,708100.0
2009-01-07 15:00:00,8.94,8.94,8.89,8.92,418200.0,7.7693,7.7693,7.7259,7.7519,418200.0
2009-01-07 15:30:00,8.92,8.96,8.88,8.94,1248200.0,7.7519,7.7867,7.7172,7.7693,1248200.0
2009-01-08 09:30:00,8.92,8.92,8.77,8.8,610700.0,7.7519,7.7519,7.6216,7.6477,610700.0
2009-01-08 10:00:00,8.8,8.89,8.77,8.79,696900.0,7.6477,7.7259,7.6216,7.639,696900.0
2009-01-08 10:30:00,8.79,8.84,8.78,8.79,393000.0,7.639,7.6824,7.6303,7.639,393000.0
2009-01-08 11:00:00,8.8,8.84,8.73,8.74,594400.0,7.6477,7.6824,7.5868,7.5955,594400.0
2009-01-08 11:30:00,8.73,8.79,8.7,8.77,293600.0,7.5868,7.639,7.5607,7.6216,293600.0
2009-01-08 12:00:00,8.78,8.82,8.74,8.81,498600.0,7.6303,7.665,7.5955,7.6563,498600.0
2009-01-08 12:30:00,8.8,8.84,8.78,8.8,520300.0,7.6477,7.6824,7.6303,7.6477,520300.0
2009-01-08 13:00:00,8.8,8.82,8.79,8.79,515100.0,7.6477,7.665,7.639,7.639,515100.0
2009-01-08 13:30:00,8.79,8.82,8.77,8.8,233400.0,7.639,7.665,7.6216,7.6477,233400.0
2009-01-08 14:00:00,8.79,8.85,8.79,8.8,366800.0,7.639,7.6911,7.639,7.6477,366800.0
2009-01-08 14:30:00,8.8,8.86,8.77,8.84,501100.0,7.6477,7.6998,7.6216,7.6824,501100.0
2009-01-08 15:00:00,8.84,8.93,8.83,8.92,706200.0,7.6824,7.7606,7.6737,7.7519,706200.0
2009-01-08 15:30:00,8.93,9.03,8.87,9.0,1678700.0,7.7606,7.8475,7.7085,7.8215,1678700.0
2009-01-09 09:30:00,8.94,8.94,8.6,8.63,702800.0,7.7693,7.7693,7.4738,7.4999,702800.0
2009-01-09 10:00:00,8.63,8.7,8.61,8.65,535100.0,7.4999,7.5607,7.4825,7.5173,535100.0
2009-01-09 10:30:00,8.65,8.7,8.63,8.65,365000.0,7.5173,7.5607,7.4999,7.5173,365000.0
2009-01-09 11:00:00,8.65,8.7,8.6,8.65,646300.0,7.5173,7.5607,7.4738,7.5173,646300.0
2009-01-09 11:30:00,8.65,8.66,8.55,8.6,463300.0,7.5173,7.526,7.4304,7.4738,463300.0
2009-01-09 12:00:00,8.59,8.62,8.55,8.58,379200.0,7.4652,7.4912,7.4304,7.4565,379200.0
2009-01-09 12:30:00,8.58,8.6,8.55,8.6,408600.0,7.4565,7.4738,7.4304,7.4738,408600.0
2009-01-09 13:00:00,8.6,8.64,8.57,8.61,409200.0,7.4738,7.5086,7.4478,7.4825,409200.0
2009-01-09 13:30:00,8.61,8.62,8.58,8.58,245200.0,7.4825,7.4912,7.4565,7.4565,245200.0
2009-01-09 14:00:00,8.58,8.65,8.57,8.6,412400.0,7.4565,7.5173,7.4478,7.4738,412400.0
2009-01-09 14:30:00,8.6,8.63,8.59,8.62,438100.0,7.4738,7.4999,7.4652,7.4912,438100.0
2009-01-09 15:00:00,8.62,8.67,8.61,8.65,764700.0,7.4912,7.5347,7.4825,7.5173,764700.0
2009-01-09 15:30:00,8.65,8.66,8.51,8.55,1579900.0,7.5173,7.526,7.3956,7.4304,1579900.0
2009-01-12 09:30:00,8.55,8.69,8.48,8.62,638100.0,7.4304,7.5521,7.3696,7.4912,638100.0
2009-01-12 10:00:00,8.62,8.64,8.51,8.51,992800.0,7.4912,7.5086,7.3956,7.3956,992800.0
2009-01-12 10:30:00,8.51,8.56,8.5,8.56,745800.0,7.3956,7.4391,7.3869,7.4391,745800.0
2009-01-12 11:00:00,8.56,8.62,8.52,8.52,737000.0,7.4391,7.4912,7.4043,7.4043,737000.0
2009-01-12 11:30:00,8.52,8.59,8.52,8.58,746600.0,7.4043,7.4652,7.4043,7.4565,746600.0
2009-01-12 12:00:00,8.58,8.6,8.53,8.59,392900.0,7.4565,7.4738,7.413,7.4652,392900.0
2009-01-12 12:30:00,8.59,8.64,8.57,8.58,430700.0,7.4652,7.5086,7.4478,7.4565,430700.0
2009-01-12 13:00:00,8.58,8.64,8.57,8.6,924200.0,7.4565,7.5086,7.4478,7.4738,924200.0
2009-01-12 13:30:00,8.59,8.66,8.58,8.58,369400.0,7.4652,7.526,7.4565,7.4565,369400.0
2009-01-12 14:00:00,8.58,8.62,8.56,8.58,395200.0,7.4565,7.4912,7.4391,7.4565,395200.0
2009-01-12 14:30:00,8.58,8.67,8.57,8.63,726800.0,7.4565,7.5347,7.4478,7.4999,726800.0
2009-01-12 15:00:00,8.64,8.68,8.61,8.65,1501300.0,7.5086,7.5434,7.4825,7.5173,1501300.0
2009-01-12 15:30:00,8.66,8.66,8.56,8.62,1006300.0,7.526,7.526,7.4391,7.4912,1006300.0
2009-01-13 09:30:00,8.7,8.77,8.58,8.69,1324300.0,7.5607,7.6216,7.4565,7.5521,1324300.0
2009-01-13 10:00:00,8.69,8.7,8.52,8.52,934900.0,7.5521,7.5607,7.4043,7.4043,934900.0
2009-01-13 10:30:00,8.52,8.52,8.43,8.49,671500.0,7.4043,7.4043,7.3261,7.3782,671500.0
2009-01-13 11:00:00,8.49,8.54,8.44,8.48,559400.0,7.3782,7.4217,7.3348,7.3696,559400.0
2009-01-13 11:30:00,8.48,8.56,8.46,8.51,449300.0,7.3696,7.4391,7.3522,7.3956,449300.0
2009-01-13 12:00:00,8.51,8.54,8.43,8.53,900600.0,7.3956,7.4217,7.3261,7.413,900600.0
2009-01-13 12:30:00,8.54,8.58,8.49,8.49,648100.0,7.4217,7.4565,7.3782,7.3782,648100.0
2009-01-13 13:00:00,8.49,8.55,8.48,8.54,428700.0,7.3782,7.4304,7.3696,7.4217,428700.0
2009-01-13 13:30:00,8.54,8.55,8.43,8.43,431500.0,7.4217,7.4304,7.3261,7.3261,431500.0
2009-01-13 14:00:00,8.44,8.47,8.34,8.38,1049100.0,7.3348,7.3609,7.2479,7.2827,1049100.0
2009-01-13 14:30:00,8.38,8.47,8.38,8.38,740600.0,7.2827,7.3609,7.2827,7.2827,740600.0
2009-01-13 15:00:00,8.39,8.41,8.32,8.38,945400.0,7.2913,7.3087,7.2305,7.2827,945400.0
2009-01-13 15:30:00,8.39,8.42,8.32,8.34,2166600.0,7.2913,7.3174,7.2305,7.2479,2166600.0
2009-01-14 09:30:00,8.27,8.35,8.13,8.14,799500.0,7.1871,7.2566,7.0654,7.0741,799500.0
2009-01-14 10:00:00,8.14,8.14,8.01,8.05,931800.0,7.0741,7.0741,6.9611,6.9959,931800.0
2009-01-14 10:30:00,8.05,8.05,7.88,7.93,1135200.0,6.9959,6.9959,6.8481,6.8916,1135200.0
2009-01-14 11:00:00,7.94,7.98,7.87,7.96,1091000.0,6.9003,6.935,6.8394,6.9176,1091000.0
2009-01-14 11:30:00,7.95,8.05,7.95,7.99,749800.0,6.909,6.9959,6.909,6.9437,749800.0
2009-01-14 12:00:00,7.99,7.99,7.93,7.94,446100.0,6.9437,6.9437,6.8916,6.9003,446100.0
2009-01-14 12:30:00,7.94,8.0,7.94,7.99,441300.0,6.9003,6.9524,6.9003,6.9437,441300.0
2009-01-14 13:00:00,7.99,8.01,7.97,7.97,626200.0,6.9437,6.9611,6.9263,6.9263,626200.0
2009-01-14 13:30:00,7.98,8.02,7.95,7.95,515600.0,6.935,6.9698,6.909,6.909,515600.0
2009-01-14 14:00:00,7.94,8.02,7.92,8.0,1579800.0,6.9003,6.9698,6.8829,6.9524,1579800.0
2009-01-14 14:30:00,7.99,8.04,7.98,8.0,448800.0,6.9437,6.9872,6.935,6.9524,448800.0
2009-01-14 15:00:00,8.01,8.01,7.91,7.94,888500.0,6.9611,6.9611,6.8742,6.9003,888500.0
2009-01-14 15:30:00,7.95,8.03,7.91,7.99,1393400.0,6.909,6.9785,6.8742,6.9437,1393400.0
2009-01-15 09:30:00,7.99,8.08,7.83,7.85,829700.0,6.9437,7.0219,6.8047,6.8221,829700.0
2009-01-15 10:00:00,7.85,7.96,7.8,7.81,857300.0,6.8221,6.9176,6.7786,6.7873,857300.0
2009-01-15 10:30:00,7.82,7.94,7.77,7.92,754800.0,6.796,6.9003,6.7525,6.8829,754800.0
2009-01-15 11:00:00,7.91,8.01,7.91,7.99,601100.0,6.8742,6.9611,6.8742,6.9437,601100.0
2009-01-15 11:30:00,7.99,8.0,7.88,7.96,521800.0,6.9437,6.9524,6.8481,6.9176,521800.0
2009-01-15 12:00:00,7.96,7.99,7.92,7.99,406300.0,6.9176,6.9437,6.8829,6.9437,406300.0
2009-01-15 12:30:00,7.98,7.99,7.91,7.98,383500.0,6.935,6.9437,6.8742,6.935,383500.0
2009-01-15 13:00:00,7.98,8.08,7.97,8.06,1478400.0,6.935,7.0219,6.9263,7.0046,1478400.0
2009-01-15 13:30:00,8.06,8.26,8.06,8.24,1548900.0,7.0046,7.1784,7.0046,7.161,1548900.0
2009-01-15 14:00:00,8.25,8.43,8.25,8.36,1190500.0,7.1697,7.3261,7.1697,7.2653,1190500.0
2009-01-15 14:30:00,8.36,8.47,8.33,8.44,1263400.0,7.2653,7.3609,7.2392,7.3348,1263400.0
2009-01-15 15:00:00,8.44,8.49,8.39,8.42,1076600.0,7.3348,7.3782,7.2913,7.3174,1076600.0
2009-01-15 15:30:00,8.42,8.43,8.17,8.27,2280400.0,7.3174,7.3261,7.1002,7.1871,2280400.0
2009-01-16 09:30:00,8.37,8.74,8.36,8.48,1199300.0,7.274,7.5955,7.2653,7.3696,1199300.0
2009-01-16 10:00:00,8.48,8.58,8.41,8.47,532000.0,7.3696,7.4565,7.3087,7.3609,532000.0
2009-01-16 10:30:00,8.46,8.51,8.42,8.47,674700.0,7.3522,7.3956,7.3174,7.3609,674700.0
2009-01-16 11:00:00,8.47,8.51,8.42,8.51,759600.0,7.3609,7.3956,7.3174,7.3956,759600.0
2009-01-16 11:30:00,8.5,8.5,8.4,8.42,578400.0,7.3869,7.3869,7.3,7.3174,578400.0
2009-01-16 12:00:00,8.41,8.42,8.27,8.32,595300.0,7.3087,7.3174,7.1871,7.2305,595300.0
2009-01-16 12:30:00,8.32,8.46,8.31,8.44,642200.0,7.2305,7.3522,7.2218,7.3348,642200.0
2009-01-16 13:00:00,8.44,8.51,8.4,8.48,387300.0,7.3348,7.3956,7.3,7.3696,387300.0
2009-01-16 13:30:00,8.48,8.61,8.47,8.59,653200.0,7.3696,7.4825,7.3609,7.4652,653200.0
2009-01-16 14:00:00,8.59,8.67,8.54,8.6,619800.0,7.4652,7.5347,7.4217,7.4738,619800.0
2009-01-16 14:30:00,8.6,8.66,8.54,8.65,991200.0,7.4738,7.526,7.4217,7.5173,991200.0
2009-01-16 15:00:00,8.65,8.67,8.56,8.59,998600.0,7.5173,7.5347,7.4391,7.4652,998600.0
2009-01-16 15:30:00,8.59,8.67,8.57,8.59,1210100.0,7.4652,7.5347,7.4478,7.4652,1210100.0
2009-01-20 09:30:00,8.64,8.8,8.4,8.46,926300.0,7.5086,7.6477,7.3,7.3522,926300.0
2009-01-20 10:00:00,8.44,8.56,8.32,8.52,811500.0,7.3348,7.4391,7.2305,7.4043,811500.0
2009-01-20 10:30:00,8.51,8.52,8.43,8.46,616200.0,7.3956,7.4043,7.3261,7.3522,616200.0
2009-01-20 11:00:00,8.46,8.52,8.35,8.41,501300.0,7.3522,7.4043,7.2566,7.3087,501300.0
2009-01-20 11:30:00,8.41,8.51,8.35,8.36,386300.0,7.3087,7.3956,7.2566,7.2653,386300.0
2009-01-20 12:00:00,8.35,8.46,8.3,8.34,531300.0,7.2566,7.3522,7.2131,7.2479,531300.0
2009-01-20 12:30:00,8.34,8.5,8.34,8.35,551600.0,7.2479,7.3869,7.2479,7.2566,551600.0
2009-01-20 13:00:00,8.35,8.42,8.3,8.37,428300.0,7.2566,7.3174,7.2131,7.274,428300.0
2009-01-20 13:30:00,8.38,8.42,8.31,8.33,436700.0,7.2827,7.3174,7.2218,7.2392,436700.0
2009-01-20 14:00:00,8.33,8.35,8.19,8.26,641700.0,7.2392,7.2566,7.1175,7.1784,641700.0
2009-01-20 14:30:00,8.26,8.31,8.18,8.25,803400.0,7.1784,7.2218,7.1088,7.1697,803400.0
2009-01-20 15:00:00,8.26,8.28,8.16,8.22,1115000.0,7.1784,7.1957,7.0915,7.1436,1115000.0
2009-01-20 15:30:00,8.23,8.3,8.11,8.14,2073600.0,7.1523,7.2131,7.048,7.0741,2073600.0
2009-01-21 09:30:00,8.26,8.4,8.15,8.2,1520900.0,7.1784,7.3,7.0828,7.1262,1520900.0
2009-01-21 10:00:00,8.21,8.33,8.19,8.22,1922000.0,7.1349,7.2392,7.1175,7.1436,1922000.0
2009-01-21 10:30:00,8.22,8.23,7.88,7.89,2540800.0,7.1436,7.1523,6.8481,6.8568,2540800.0
2009-01-21 11:00:00,7.88,8.03,7.82,8.03,1159800.0,6.8481,6.9785,6.796,6.9785,1159800.0
2009-01-21 11:30:00,8.04,8.17,8.03,8.11,770600.0,6.9872,7.1002,6.9785,7.048,770600.0
2009-01-21 12:00:00,8.12,8.24,8.1,8.13,951800.0,7.0567,7.161,7.0393,7.0654,951800.0
2009-01-21 12:30:00,8.13,8.18,7.99,8.08,635700.0,7.0654,7.1088,6.9437,7.0219,635700.0
2009-01-21 13:00:00,8.08,8.13,7.99,8.02,513200.0,7.0219,7.0654,6.9437,6.9698,513200.0
2009-01-21 13:30:00,8.02,8.18,8.01,8.16,682200.0,6.9698,7.1088,6.9611,7.0915,682200.0
2009-01-21 14:00:00,8.17,8.2,8.1,8.15,751700.0,7.1002,7.1262,7.0393,7.0828,751700.0
2009-01-21 14:30:00,8.14,8.27,8.14,8.25,965300.0,7.0741,7.1871,7.0741,7.1697,965300.0
2009-01-21 15:00:00,8.24,8.33,8.17,8.3,1264100.0,7.161,7.2392,7.1002,7.2131,1264100.0
2009-01-21 15:30:00,8.31,8.42,8.28,8.38,1947200.0,7.2218,7.3174,7.1957,7.2827,1947200.0
2009-01-22 09:30:00,8.87,9.65,8.58,9.53,5024800.0,7.7085,8.3863,7.4565,8.2821,5024800.0
2009-01-22 10:00:00,9.53,9.83,9.52,9.71,3251200.0,8.2821,8.5428,8.2734,8.4385,3251200.0
2009-01-22 10:30:00,9.71,9.73,9.45,9.5,1920400.0,8.4385,8.4559,8.2125,8.256,1920400.0
2009-01-22 11:00:00,9.5,9.58,9.44,9.5,1903700.0,8.256,8.3255,8.2038,8.256,1903700.0
2009-01-22 11:30:00,9.5,9.51,9.42,9.45,1378400.0,8.256,8.2647,8.1865,8.2125,1378400.0
2009-01-22 12:00:00,9.45,9.61,9.43,9.59,1277400.0,8.2125,8.3516,8.1952,8.3342,1277400.0
2009-01-22 12:30:00,9.59,9.62,9.52,9.55,931600.0,8.3342,8.3603,8.2734,8.2994,931600.0
2009-01-22 13:00:00,9.55,9.6,9.43,9.54,966900.0,8.2994,8.3429,8.1952,8.2908,966900.0
2009-01-22 13:30:00,9.53,9.67,9.5,9.67,1022100.0,8.2821,8.4037,8.256,8.4037,1022100.0
2009-01-22 14:00:00,9.68,9.7,9.56,9.66,1165000.0,8.4124,8.4298,8.3081,8.395,1165000.0
2009-01-22 14:30:00,9.66,9.82,9.64,9.81,1318600.0,8.395,8.5341,8.3777,8.5254,1318600.0
2009-01-22 15:00:00,9.82,9.82,9.6,9.8,1773100.0,8.5341,8.5341,8.3429,8.5167,1773100.0
2009-01-22 15:30:00,9.79,9.95,9.74,9.79,2394800.0,8.508,8.6471,8.4646,8.508,2394800.0
2009-01-23 09:30:00,9.23,9.23,8.78,8.99,2292900.0,8.0213,8.0213,7.6303,7.8128,2292900.0
2009-01-23 10:00:00,8.97,9.02,8.36,8.5,2722100.0,7.7954,7.8388,7.2653,7.3869,2722100.0
2009-01-23 10:30:00,8.51,8.59,8.18,8.22,3227800.0,7.3956,7.4652,7.1088,7.1436,3227800.0
2009-01-23 11:00:00,8.22,8.38,8.2,8.23,2176800.0,7.1436,7.2827,7.1262,7.1523,2176800.0
2009-01-23 11:30:00,8.23,8.31,7.86,7.9,2559400.0,7.1523,7.2218,6.8307,6.8655,2559400.0
2009-01-23 12:00:00,7.89,8.17,7.88,8.15,1953400.0,6.8568,7.1002,6.8481,7.0828,1953400.0
2009-01-23 12:30:00,8.15,8.15,8.0,8.02,1444300.0,7.0828,7.0828,6.9524,6.9698,1444300.0
2009-01-23 13:00:00,8.02,8.23,7.91,8.17,1934100.0,6.9698,7.1523,6.8742,7.1002,1934100.0
2009-01-23 13:30:00,8.17,8.27,8.03,8.05,1268300.0,7.1002,7.1871,6.9785,6.9959,1268300.0
2009-01-23 14:00:00,8.05,8.12,8.0,8.03,1426200.0,6.9959,7.0567,6.9524,6.9785,1426200.0
2009-01-23 14:30:00,8.03,8.06,7.87,7.9,1870400.0,6.9785,7.0046,6.8394,6.8655,1870400.0
2009-01-23 15:00:00,7.9,7.96,7.78,7.86,2232000.0,6.8655,6.9176,6.7612,6.8307,2232000.0
2009-01-23 15:30:00,7.86,8.05,7.83,8.03,3387000.0,6.8307,6.9959,6.8047,6.9785,3387000.0
2009-01-26 09:30:00,8.07,8.15,7.95,7.99,1365800.0,7.0132,7.0828,6.909,6.9437,1365800.0
2009-01-26 10:00:00,7.99,8.09,7.98,8.03,805200.0,6.9437,7.0306,6.935,6.9785,805200.0
2009-01-26 10:30:00,8.03,8.07,8.02,8.04,846800.0,6.9785,7.0132,6.9698,6.9872,846800.0
2009-01-26 11:00:00,8.03,8.07,7.98,8.0,569300.0,6.9785,7.0132,6.935,6.9524,569300.0
2009-01-26 11:30:00,8.0,8.01,7.96,7.96,462100.0,6.9524,6.9611,6.9176,6.9176,462100.0
2009-01-26 12:00:00,7.96,7.97,7.9,7.91,714600.0,6.9176,6.9263,6.8655,6.8742,714600.0
2009-01-26 12:30:00,7.92,8.01,7.84,7.97,1505600.0,6.8829,6.9611,6.8134,6.9263,1505600.0
2009-01-26 13:00:00,7.96,8.0,7.93,7.97,539700.0,6.9176,6.9524,6.8916,6.9263,539700.0
2009-01-26 13:30:00,7.97,8.0,7.92,7.94,692300.0,6.9263,6.9524,6.8829,6.9003,692300.0
2009-01-26 14:00:00,7.94,7.95,7.81,7.84,925600.0,6.9003,6.909,6.7873,6.8134,925600.0
2009-01-26 14:30:00,7.83,7.92,7.78,7.89,1173200.0,6.8047,6.8829,6.7612,6.8568,1173200.0
2009-01-26 15:00:00,7.89,7.96,7.85,7.92,1226800.0,6.8568,6.9176,6.8221,6.8829,1226800.0
2009-01-26 15:30:00,7.92,7.94,7.86,7.88,1828100.0,6.8829,6.9003,6.8307,6.8481,1828100.0
2009-01-27 09:30:00,7.94,8.0,7.59,7.61,1368000.0,6.9003,6.9524,6.5961,6.6135,1368000.0
2009-01-27 10:00:00,7.6,7.63,7.43,7.43,1355400.0,6.6048,6.6309,6.4571,6.4571,1355400.0
2009-01-27 10:30:00,7.44,7.51,7.36,7.37,1139000.0,6.4657,6.5266,6.3962,6.4049,1139000.0
2009-01-27 11:00:00,7.36,7.45,7.31,7.39,2025500.0,6.3962,6.4744,6.3528,6.4223,2025500.0
2009-01-27 11:30:00,7.39,7.44,7.36,7.4,1156800.0,6.4223,6.4657,6.3962,6.431,1156800.0
2009-01-27 12:00:00,7.4,7.44,7.35,7.43,967200.0,6.431,6.4657,6.3875,6.4571,967200.0
2009-01-27 12:30:00,7.43,7.44,7.36,7.37,693800.0,6.4571,6.4657,6.3962,6.4049,693800.0
2009-01-27 13:00:00,7.36,7.37,7.31,7.31,720800.0,6.3962,6.4049,6.3528,6.3528,720800.0
2009-01-27 13:30:00,7.31,7.32,7.18,7.18,1708300.0,6.3528,6.3615,6.2398,6.2398,1708300.0
2009-01-27 14:00:00,7.19,7.22,7.15,7.2,1413400.0,6.2485,6.2746,6.2137,6.2572,1413400.0
2009-01-27 14:30:00,7.2,7.41,7.18,7.39,1988500.0,6.2572,6.4397,6.2398,6.4223,1988500.0
2009-01-27 15:00:00,7.4,7.42,7.27,7.29,1497500.0,6.431,6.4484,6.318,6.3354,1497500.0
2009-01-27 15:30:00,7.29,7.33,7.27,7.33,2228200.0,6.3354,6.3701,6.318,6.3701,2228200.0
2009-01-28 09:30:00,7.7,7.71,7.44,7.48,1426600.0,6.6917,6.7004,6.4657,6.5005,1426600.0
2009-01-28 10:00:00,7.48,7.54,7.48,7.52,1114500.0,6.5005,6.5526,6.5005,6.5353,1114500.0
2009-01-28 10:30:00,7.52,7.67,7.51,7.67,1598700.0,6.5353,6.6656,6.5266,6.6656,1598700.0
2009-01-28 11:00:00,7.67,7.71,7.65,7.69,906500.0,6.6656,6.7004,6.6482,6.683,906500.0
2009-01-28 11:30:00,7.69,7.7,7.61,7.69,837200.0,6.683,6.6917,6.6135,6.683,837200.0
2009-01-28 12:00:00,7.7,7.7,7.68,7.69,304200.0,6.6917,6.6917,6.6743,6.683,304200.0
2009-01-28 12:30:00,7.68,7.69,7.66,7.67,389100.0,6.6743,6.683,6.6569,6.6656,389100.0
2009-01-28 13:00:00,7.67,7.71,7.61,7.67,910700.0,6.6656,6.7004,6.6135,6.6656,910700.0
2009-01-28 13:30:00,7.67,7.7,7.6,7.6,1138000.0,6.6656,6.6917,6.6048,6.6048,1138000.0
2009-01-28 14:00:00,7.61,7.67,7.57,7.64,892700.0,6.6135,6.6656,6.5787,6.6396,892700.0
2009-01-28 14:30:00,7.64,7.66,7.58,7.66,1186100.0,6.6396,6.6569,6.5874,6.6569,1186100.0
2009-01-28 15:00:00,7.66,7.68,7.6,7.64,1270300.0,6.6569,6.6743,6.6048,6.6396,1270300.0
2009-01-28 15:30:00,7.64,7.67,7.6,7.66,1564000.0,6.6396,6.6656,6.6048,6.6569,1564000.0
2009-01-29 09:30:00,7.66,7.8,7.53,7.67,923300.0,6.6569,6.7786,6.544,6.6656,923300.0
2009-01-29 10:00:00,7.66,7.77,7.63,7.76,788100.0,6.6569,6.7525,6.6309,6.7438,788100.0
2009-01-29 10:30:00,7.76,7.76,7.58,7.6,692900.0,6.7438,6.7438,6.5874,6.6048,692900.0
2009-01-29 11:00:00,7.59,7.6,7.5,7.5,904100.0,6.5961,6.6048,6.5179,6.5179,904100.0
2009-01-29 11:30:00,7.51,7.53,7.47,7.48,512300.0,6.5266,6.544,6.4918,6.5005,512300.0
2009-01-29 12:00:00,7.47,7.51,7.42,7.5,690100.0,6.4918,6.5266,6.4484,6.5179,690100.0
2009-01-29 12:30:00,7.51,7.53,7.43,7.43,806200.0,6.5266,6.544,6.4571,6.4571,806200.0
2009-01-29 13:00:00,7.43,7.48,7.42,7.48,468100.0,6.4571,6.5005,6.4484,6.5005,468100.0
2009-01-29 13:30:00,7.48,7.48,7.35,7.41,860100.0,6.5005,6.5005,6.3875,6.4397,860100.0
2009-01-29 14:00:00,7.41,7.43,7.37,7.38,655000.0,6.4397,6.4571,6.4049,6.4136,655000.0
2009-01-29 14:30:00,7.38,7.38,7.31,7.32,579000.0,6.4136,6.4136,6.3528,6.3615,579000.0
2009-01-29 15:00:00,7.32,7.39,7.26,7.26,980800.0,6.3615,6.4223,6.3093,6.3093,980800.0
2009-01-29 15:30:00,7.26,7.27,7.2,7.25,2523600.0,6.3093,6.318,6.2572,6.3006,2523600.0
2009-01-30 09:30:00,7.22,7.45,7.15,7.44,1461600.0,6.2746,6.4744,6.2137,6.4657,1461600.0
2009-01-30 10:00:00,7.45,7.45,7.14,7.14,1021700.0,6.4744,6.4744,6.205,6.205,1021700.0
2009-01-30 10:30:00,7.14,7.17,7.11,7.13,659800.0,6.205,6.2311,6.179,6.1963,659800.0
2009-01-30 11:00:00,7.13,7.17,7.1,7.1,937700.0,6.1963,6.2311,6.1703,6.1703,937700.0
2009-01-30 11:30:00,7.1,7.11,7.02,7.02,941500.0,6.1703,6.179,6.1007,6.1007,941500.0
2009-01-30 12:00:00,7.02,7.07,6.97,7.06,740300.0,6.1007,6.1442,6.0573,6.1355,740300.0
2009-01-30 12:30:00,7.06,7.15,7.04,7.13,1000500.0,6.1355,6.2137,6.1181,6.1963,1000500.0
2009-01-30 13:00:00,7.12,7.19,7.1,7.1,1148600.0,6.1876,6.2485,6.1703,6.1703,1148600.0
2009-01-30 13:30:00,7.1,7.11,7.01,7.08,879200.0,6.1703,6.179,6.0921,6.1529,879200.0
2009-01-30 14:00:00,7.07,7.11,7.04,7.09,539500.0,6.1442,6.179,6.1181,6.1616,539500.0
2009-01-30 14:30:00,7.09,7.1,7.02,7.06,563300.0,6.1616,6.1703,6.1007,6.1355,563300.0
2009-01-30 15:00:00,7.06,7.1,7.02,7.03,1238900.0,6.1355,6.1703,6.1007,6.1094,1238900.0
2009-01-30 15:30:00,7.02,7.07,7.0,7.03,1989300.0,6.1007,6.1442,6.0834,6.1094,1989300.0
2009-02-02 09:30:00,7.08,7.08,6.71,6.71,1459300.0,6.1529,6.1529,5.8313,5.8313,1459300.0
2009-02-02 10:00:00,6.71,6.82,6.71,6.72,1539600.0,5.8313,5.9269,5.8313,5.84,1539600.0
2009-02-02 10:30:00,6.72,6.73,6.61,6.69,1364200.0,5.84,5.8487,5.7444,5.814,1364200.0
2009-02-02 11:00:00,6.7,6.7,6.65,6.66,723400.0,5.8226,5.8226,5.7792,5.7879,723400.0
2009-02-02 11:30:00,6.66,6.73,6.66,6.7,590100.0,5.7879,5.8487,5.7879,5.8226,590100.0
2009-02-02 12:00:00,6.69,6.78,6.69,6.76,848700.0,5.814,5.8922,5.814,5.8748,848700.0
2009-02-02 12:30:00,6.76,6.81,6.73,6.75,693000.0,5.8748,5.9182,5.8487,5.8661,693000.0
2009-02-02 13:00:00,6.74,6.77,6.67,6.72,1197700.0,5.8574,5.8835,5.7966,5.84,1197700.0
2009-02-02 13:30:00,6.72,6.72,6.68,6.69,513300.0,5.84,5.84,5.8053,5.814,513300.0
2009-02-02 14:00:00,6.69,6.73,6.69,6.72,941500.0,5.814,5.8487,5.814,5.84,941500.0
2009-02-02 14:30:00,6.72,6.72,6.69,6.72,854100.0,5.84,5.84,5.814,5.84,854100.0
2009-02-02 15:00:00,6.72,6.81,6.71,6.79,1042900.0,5.84,5.9182,5.8313,5.9009,1042900.0
2009-02-02 15:30:00,6.79,6.82,6.73,6.74,1815900.0,5.9009,5.9269,5.8487,5.8574,1815900.0
2009-02-03 09:30:00,6.91,6.91,6.73,6.82,900600.0,6.0051,6.0051,5.8487,5.9269,900600.0
2009-02-03 10:00:00,6.82,6.9,6.57,6.74,1709900.0,5.9269,5.9965,5.7097,5.8574,1709900.0
2009-02-03 10:30:00,6.73,6.83,6.71,6.76,1413500.0,5.8487,5.9356,5.8313,5.8748,1413500.0
2009-02-03 11:00:00,6.76,6.87,6.75,6.84,819200.0,5.8748,5.9704,5.8661,5.9443,819200.0
2009-02-03 11:30:00,6.84,6.85,6.75,6.79,810200.0,5.9443,5.953,5.8661,5.9009,810200.0
2009-02-03 12:00:00,6.79,6.82,6.75,6.76,691700.0,5.9009,5.9269,5.8661,5.8748,691700.0
2009-02-03 12:30:00,6.76,6.81,6.75,6.76,744000.0,5.8748,5.9182,5.8661,5.8748,744000.0
2009-02-03 13:00:00,6.75,6.77,6.74,6.75,480600.0,5.8661,5.8835,5.8574,5.8661,480600.0
2009-02-03 13:30:00,6.75,6.8,6.75,6.79,642600.0,5.8661,5.9095,5.8661,5.9009,642600.0
2009-02-03 14:00:00,6.8,6.82,6.73,6.74,949600.0,5.9095,5.9269,5.8487,5.8574,949600.0
2009-02-03 14:30:00,6.75,6.84,6.72,6.74,1079200.0,5.8661,5.9443,5.84,5.8574,1079200.0
2009-02-03 15:00:00,6.74,6.82,6.73,6.81,1149800.0,5.8574,5.9269,5.8487,5.9182,1149800.0
2009-02-03 15:30:00,6.8,6.83,6.77,6.81,1576500.0,5.9095,5.9356,5.8835,5.9182,1576500.0
2009-02-04 09:30:00,6.85,6.94,6.67,6.83,830800.0,5.953,6.0312,5.7966,5.9356,830800.0
2009-02-04 10:00:00,6.83,6.91,6.77,6.84,839000.0,5.9356,6.0051,5.8835,5.9443,839000.0
2009-02-04 10:30:00,6.84,6.89,6.78,6.83,769200.0,5.9443,5.9878,5.8922,5.9356,769200.0
2009-02-04 11:00:00,6.82,6.84,6.79,6.79,575400.0,5.9269,5.9443,5.9009,5.9009,575400.0
2009-02-04 11:30:00,6.8,6.81,6.78,6.8,749700.0,5.9095,5.9182,5.8922,5.9095,749700.0
2009-02-04 12:00:00,6.8,6.84,6.79,6.83,657000.0,5.9095,5.9443,5.9009,5.9356,657000.0
2009-02-04 12:30:00,6.83,6.85,6.8,6.82,508200.0,5.9356,5.953,5.9095,5.9269,508200.0
2009-02-04 13:00:00,6.82,6.83,6.76,6.81,514700.0,5.9269,5.9356,5.8748,5.9182,514700.0
2009-02-04 13:30:00,6.81,6.82,6.65,6.71,638100.0,5.9182,5.9269,5.7792,5.8313,638100.0
2009-02-04 14:00:00,6.71,6.72,6.66,6.67,660100.0,5.8313,5.84,5.7879,5.7966,660100.0
2009-02-04 14:30:00,6.67,6.71,6.62,6.68,1144300.0,5.7966,5.8313,5.7531,5.8053,1144300.0
2009-02-04 15:00:00,6.69,6.7,6.62,6.68,1351400.0,5.814,5.8226,5.7531,5.8053,1351400.0
2009-02-04 15:30:00,6.68,6.7,6.56,6.63,2260700.0,5.8053,5.8226,5.701,5.7618,2260700.0
2009-02-05 09:30:00,6.61,6.7,6.51,6.52,993600.0,5.7444,5.8226,5.6575,5.6662,993600.0
2009-02-05 10:00:00,6.52,6.54,6.49,6.51,1098400.0,5.6662,5.6836,5.6401,5.6575,1098400.0
2009-02-05 10:30:00,6.52,6.79,6.51,6.77,1654300.0,5.6662,5.9009,5.6575,5.8835,1654300.0
2009-02-05 11:00:00,6.77,6.85,6.7,6.85,1742400.0,5.8835,5.953,5.8226,5.953,1742400.0
2009-02-05 11:30:00,6.84,6.89,6.76,6.89,1284000.0,5.9443,5.9878,5.8748,5.9878,1284000.0
2009-02-05 12:00:00,6.88,6.94,6.87,6.89,1783000.0,5.9791,6.0312,5.9704,5.9878,1783000.0
2009-02-05 12:30:00,6.88,6.93,6.83,6.9,885100.0,5.9791,6.0225,5.9356,5.9965,885100.0
2009-02-05 13:00:00,6.9,6.93,6.84,6.85,1245700.0,5.9965,6.0225,5.9443,5.953,1245700.0
2009-02-05 13:30:00,6.84,6.99,6.84,6.94,1085400.0,5.9443,6.0747,5.9443,6.0312,1085400.0
2009-02-05 14:00:00,6.93,7.01,6.85,6.95,1113300.0,6.0225,6.0921,5.953,6.0399,1113300.0
2009-02-05 14:30:00,6.96,6.98,6.88,6.89,1368200.0,6.0486,6.066,5.9791,5.9878,1368200.0
2009-02-05 15:00:00,6.9,6.96,6.88,6.93,1094700.0,5.9965,6.0486,5.9791,6.0225,1094700.0
2009-02-05 15:30:00,6.93,6.94,6.86,6.88,1922400.0,6.0225,6.0312,5.9617,5.9791,1922400.0
2009-02-06 09:30:00,6.96,7.15,6.94,7.13,1506200.0,6.0486,6.2137,6.0312,6.1963,1506200.0
2009-02-06 10:00:00,7.14,7.37,7.13,7.36,1683600.0,6.205,6.4049,6.1963,6.3962,1683600.0
2009-02-06 10:30:00,7.37,7.39,7.24,7.29,1543300.0,6.4049,6.4223,6.2919,6.3354,1543300.0
2009-02-06 11:00:00,7.29,7.4,7.27,7.32,1014200.0,6.3354,6.431,6.318,6.3615,1014200.0
2009-02-06 11:30:00,7.31,7.36,7.25,7.26,787200.0,6.3528,6.3962,6.3006,6.3093,787200.0
2009-02-06 12:00:00,7.26,7.29,7.22,7.26,508400.0,6.3093,6.3354,6.2746,6.3093,508400.0
2009-02-06 12:30:00,7.25,7.33,7.24,7.32,287400.0,6.3006,6.3701,6.2919,6.3615,287400.0
2009-02-06 13:00:00,7.32,7.4,7.32,7.37,532000.0,6.3615,6.431,6.3615,6.4049,532000.0
2009-02-06 13:30:00,7.37,7.39,7.28,7.3,596300.0,6.4049,6.4223,6.3267,6.3441,596300.0
2009-02-06 14:00:00,7.3,7.35,7.26,7.3,792000.0,6.3441,6.3875,6.3093,6.3441,792000.0
2009-02-06 14:30:00,7.3,7.35,7.29,7.33,565300.0,6.3441,6.3875,6.3354,6.3701,565300.0
2009-02-06 15:00:00,7.33,7.34,7.26,7.29,943300.0,6.3701,6.3788,6.3093,6.3354,943300.0
2009-02-06 15:30:00,7.29,7.35,7.29,7.32,1498300.0,6.3354,6.3875,6.3354,6.3615,1498300.0
2009-02-09 09:30:00,7.38,7.38,7.14,7.19,868200.0,6.4136,6.4136,6.205,6.2485,868200.0
2009-02-09 10:00:00,7.2,7.2,7.05,7.05,794600.0,6.2572,6.2572,6.1268,6.1268,794600.0
2009-02-09 10:30:00,7.06,7.18,7.05,7.15,866500.0,6.1355,6.2398,6.1268,6.2137,866500.0
2009-02-09 11:00:00,7.15,7.17,7.06,7.1,1483900.0,6.2137,6.2311,6.1355,6.1703,1483900.0
2009-02-09 11:30:00,7.1,7.12,7.02,7.1,953300.0,6.1703,6.1876,6.1007,6.1703,953300.0
2009-02-09 12:00:00,7.09,7.1,7.01,7.09,516000.0,6.1616,6.1703,6.0921,6.1616,516000.0
2009-02-09 12:30:00,7.1,7.1,7.02,7.05,468200.0,6.1703,6.1703,6.1007,6.1268,468200.0
2009-02-09 13:00:00,7.05,7.07,7.03,7.05,368600.0,6.1268,6.1442,6.1094,6.1268,368600.0
2009-02-09 13:30:00,7.05,7.18,7.05,7.18,1063200.0,6.1268,6.2398,6.1268,6.2398,1063200.0
2009-02-09 14:00:00,7.17,7.2,7.11,7.12,960100.0,6.2311,6.2572,6.179,6.1876,960100.0
2009-02-09 14:30:00,7.12,7.15,7.1,7.11,407400.0,6.1876,6.2137,6.1703,6.179,407400.0
2009-02-09 15:00:00,7.12,7.19,7.11,7.17,1101900.0,6.1876,6.2485,6.179,6.2311,1101900.0
2009-02-09 15:30:00,7.17,7.21,7.16,7.19,1777600.0,6.2311,6.2659,6.2224,6.2485,1777600.0
2009-02-10 09:30:00,7.13,7.27,7.1,7.2,959100.0,6.1963,6.318,6.1703,6.2572,959100.0
2009-02-10 10:00:00,7.21,7.22,7.12,7.14,980400.0,6.2659,6.2746,6.1876,6.205,980400.0
2009-02-10 10:30:00,7.14,7.21,7.1,7.21,710900.0,6.205,6.2659,6.1703,6.2659,710900.0
2009-02-10 11:00:00,7.2,7.26,7.12,7.19,1549600.0,6.2572,6.3093,6.1876,6.2485,1549600.0
2009-02-10 11:30:00,7.19,7.26,7.09,7.26,2334000.0,6.2485,6.3093,6.1616,6.3093,2334000.0
2009-02-10 12:00:00,7.26,7.32,7.16,7.19,1266400.0,6.3093,6.3615,6.2224,6.2485,1266400.0
2009-02-10 12:30:00,7.19,7.33,7.18,7.3,1069900.0,6.2485,6.3701,6.2398,6.3441,1069900.0
2009-02-10 13:00:00,7.3,7.31,7.19,7.27,1226700.0,6.3441,6.3528,6.2485,6.318,1226700.0
2009-02-10 13:30:00,7.26,7.3,7.25,7.27,1079500.0,6.3093,6.3441,6.3006,6.318,1079500.0
2009-02-10 14:00:00,7.28,7.31,7.25,7.25,918200.0,6.3267,6.3528,6.3006,6.3006,918200.0
2009-02-10 14:30:00,7.25,7.26,7.13,7.14,1119300.0,6.3006,6.3093,6.1963,6.205,1119300.0
2009-02-10 15:00:00,7.15,7.18,7.13,7.16,1349500.0,6.2137,6.2398,6.1963,6.2224,1349500.0
2009-02-10 15:30:00,7.17,7.21,7.14,7.18,2951900.0,6.2311,6.2659,6.205,6.2398,2951900.0
2009-02-11 09:30:00,7.22,7.35,7.19,7.29,1494200.0,6.2746,6.3875,6.2485,6.3354,1494200.0
2009-02-11 10:00:00,7.28,7.34,7.19,7.19,1351500.0,6.3267,6.3788,6.2485,6.2485,1351500.0
2009-02-11 10:30:00,7.18,7.22,7.13,7.19,1163600.0,6.2398,6.2746,6.1963,6.2485,1163600.0
2009-02-11 11:00:00,7.2,7.24,7.13,7.19,756800.0,6.2572,6.2919,6.1963,6.2485,756800.0
2009-02-11 11:30:00,7.19,7.24,7.13,7.14,554400.0,6.2485,6.2919,6.1963,6.205,554400.0
2009-02-11 12:00:00,7.15,7.18,7.13,7.15,547000.0,6.2137,6.2398,6.1963,6.2137,547000.0
2009-02-11 12:30:00,7.15,7.19,7.12,7.15,565100.0,6.2137,6.2485,6.1876,6.2137,565100.0
2009-02-11 13:00:00,7.15,7.18,7.14,7.14,453300.0,6.2137,6.2398,6.205,6.205,453300.0
2009-02-11 13:30:00,7.14,7.15,7.1,7.11,1019200.0,6.205,6.2137,6.1703,6.179,1019200.0
2009-02-11 14:00:00,7.11,7.14,7.04,7.11,1202700.0,6.179,6.205,6.1181,6.179,1202700.0
2009-02-11 14:30:00,7.11,7.21,7.09,7.17,956600.0,6.179,6.2659,6.1616,6.2311,956600.0
2009-02-11 15:00:00,7.18,7.18,7.1,7.15,910800.0,6.2398,6.2398,6.1703,6.2137,910800.0
2009-02-11 15:30:00,7.15,7.19,7.11,7.19,2087400.0,6.2137,6.2485,6.179,6.2485,2087400.0
2009-02-12 09:30:00,7.21,7.21,7.02,7.04,1080200.0,6.2659,6.2659,6.1007,6.1181,1080200.0
2009-02-12 10:00:00,7.04,7.29,7.01,7.26,1196500.0,6.1181,6.3354,6.0921,6.3093,1196500.0
2009-02-12 10:30:00,7.27,7.27,7.11,7.17,664400.0,6.318,6.318,6.179,6.2311,664400.0
2009-02-12 11:00:00,7.16,7.22,7.1,7.1,757600.0,6.2224,6.2746,6.1703,6.1703,757600.0
2009-02-12 11:30:00,7.1,7.22,7.1,7.2,741400.0,6.1703,6.2746,6.1703,6.2572,741400.0
2009-02-12 12:00:00,7.2,7.28,7.19,7.25,608500.0,6.2572,6.3267,6.2485,6.3006,608500.0
2009-02-12 12:30:00,7.26,7.26,7.19,7.21,273300.0,6.3093,6.3093,6.2485,6.2659,273300.0
2009-02-12 13:00:00,7.2,7.22,7.15,7.18,629600.0,6.2572,6.2746,6.2137,6.2398,629600.0
2009-02-12 13:30:00,7.18,7.2,7.08,7.15,755100.0,6.2398,6.2572,6.1529,6.2137,755100.0
2009-02-12 14:00:00,7.15,7.2,7.09,7.16,582000.0,6.2137,6.2572,6.1616,6.2224,582000.0
2009-02-12 14:30:00,7.15,7.17,7.1,7.12,779400.0,6.2137,6.2311,6.1703,6.1876,779400.0
2009-02-12 15:00:00,7.12,7.27,7.1,7.26,1367200.0,6.1876,6.318,6.1703,6.3093,1367200.0
2009-02-12 15:30:00,7.27,7.34,7.19,7.33,2018400.0,6.318,6.3788,6.2485,6.3701,2018400.0
2009-02-13 09:30:00,7.33,7.45,7.19,7.33,673000.0,6.3701,6.4744,6.2485,6.3701,673000.0
2009-02-13 10:00:00,7.32,7.36,7.27,7.31,544100.0,6.3615,6.3962,6.318,6.3528,544100.0
2009-02-13 10:30:00,7.31,7.42,7.3,7.41,563500.0,6.3528,6.4484,6.3441,6.4397,563500.0
2009-02-13 11:00:00,7.42,7.42,7.28,7.32,616300.0,6.4484,6.4484,6.3267,6.3615,616300.0
2009-02-13 11:30:00,7.32,7.35,7.28,7.28,436700.0,6.3615,6.3875,6.3267,6.3267,436700.0
2009-02-13 12:00:00,7.28,7.34,7.26,7.34,424600.0,6.3267,6.3788,6.3093,6.3788,424600.0
2009-02-13 12:30:00,7.34,7.43,7.34,7.39,885200.0,6.3788,6.4571,6.3788,6.4223,885200.0
2009-02-13 13:00:00,7.38,7.44,7.38,7.42,710000.0,6.4136,6.4657,6.4136,6.4484,710000.0
2009-02-13 13:30:00,7.42,7.48,7.4,7.42,710400.0,6.4484,6.5005,6.431,6.4484,710400.0
2009-02-13 14:00:00,7.41,7.45,7.36,7.39,592000.0,6.4397,6.4744,6.3962,6.4223,592000.0
2009-02-13 14:30:00,7.39,7.39,7.32,7.33,655500.0,6.4223,6.4223,6.3615,6.3701,655500.0
2009-02-13 15:00:00,7.33,7.38,7.28,7.37,706400.0,6.3701,6.4136,6.3267,6.4049,706400.0
2009-02-13 15:30:00,7.38,7.4,7.29,7.29,1006900.0,6.4136,6.431,6.3354,6.3354,1006900.0
2009-02-17 09:30:00,7.05,7.11,6.97,7.02,1246800.0,6.1268,6.179,6.0573,6.1007,1246800.0
2009-02-17 10:00:00,7.02,7.06,6.96,7.0,852300.0,6.1007,6.1355,6.0486,6.0834,852300.0
2009-02-17 10:30:00,7.0,7.1,6.99,7.03,898900.0,6.0834,6.1703,6.0747,6.1094,898900.0
2009-02-17 11:00:00,7.03,7.05,6.99,7.0,606200.0,6.1094,6.1268,6.0747,6.0834,606200.0
2009-02-17 11:30:00,7.0,7.01,6.96,6.99,692300.0,6.0834,6.0921,6.0486,6.0747,692300.0
2009-02-17 12:00:00,6.99,7.02,6.95,6.96,423200.0,6.0747,6.1007,6.0399,6.0486,423200.0
2009-02-17 12:30:00,6.97,7.0,6.96,6.97,414600.0,6.0573,6.0834,6.0486,6.0573,414600.0
2009-02-17 13:00:00,6.97,6.99,6.95,6.96,898000.0,6.0573,6.0747,6.0399,6.0486,898000.0
2009-02-17 13:30:00,6.96,7.02,6.93,6.99,537400.0,6.0486,6.1007,6.0225,6.0747,537400.0
2009-02-17 14:00:00,6.99,7.01,6.96,6.98,509400.0,6.0747,6.0921,6.0486,6.066,509400.0
2009-02-17 14:30:00,6.98,7.03,6.96,6.98,677500.0,6.066,6.1094,6.0486,6.066,677500.0
2009-02-17 15:00:00,6.98,7.04,6.95,6.99,997300.0,6.066,6.1181,6.0399,6.0747,997300.0
2009-02-17 15:30:00,6.98,7.1,6.95,6.95,1907600.0,6.066,6.1703,6.0399,6.0399,1907600.0
2009-02-18 09:30:00,7.02,7.05,6.74,6.79,1488500.0,6.1007,6.1268,5.8574,5.9009,1488500.0
2009-02-18 10:00:00,6.79,6.82,6.65,6.72,1201600.0,5.9009,5.9269,5.7792,5.84,1201600.0
2009-02-18 10:30:00,6.72,6.76,6.61,6.61,966400.0,5.84,5.8748,5.7444,5.7444,966400.0
2009-02-18 11:00:00,6.62,6.74,6.6,6.73,627900.0,5.7531,5.8574,5.7357,5.8487,627900.0
2009-02-18 11:30:00,6.72,6.83,6.7,6.8,1055700.0,5.84,5.9356,5.8226,5.9095,1055700.0
2009-02-18 12:00:00,6.8,6.84,6.78,6.79,690000.0,5.9095,5.9443,5.8922,5.9009,690000.0
2009-02-18 12:30:00,6.79,6.81,6.77,6.79,787800.0,5.9009,5.9182,5.8835,5.9009,787800.0
2009-02-18 13:00:00,6.79,6.81,6.77,6.78,868500.0,5.9009,5.9182,5.8835,5.8922,868500.0
2009-02-18 13:30:00,6.78,6.81,6.74,6.75,709000.0,5.8922,5.9182,5.8574,5.8661,709000.0
2009-02-18 14:00:00,6.75,6.77,6.7,6.72,1221300.0,5.8661,5.8835,5.8226,5.84,1221300.0
2009-02-18 14:30:00,6.72,6.73,6.64,6.69,1115200.0,5.84,5.8487,5.7705,5.814,1115200.0
2009-02-18 15:00:00,6.69,6.74,6.64,6.66,1469400.0,5.814,5.8574,5.7705,5.7879,1469400.0
2009-02-18 15:30:00,6.67,6.72,6.66,6.69,1244600.0,5.7966,5.84,5.7879,5.814,1244600.0
2009-02-19 09:30:00,6.76,7.1,6.66,7.08,1605300.0,5.8748,6.1703,5.7879,6.1529,1605300.0
2009-02-19 10:00:00,7.08,7.09,6.92,6.96,1277500.0,6.1529,6.1616,6.0138,6.0486,1277500.0
2009-02-19 10:30:00,6.96,7.03,6.95,7.0,806700.0,6.0486,6.1094,6.0399,6.0834,806700.0
2009-02-19 11:00:00,7.0,7.06,6.91,7.0,706500.0,6.0834,6.1355,6.0051,6.0834,706500.0
2009-02-19 11:30:00,7.0,7.01,6.96,6.98,721400.0,6.0834,6.0921,6.0486,6.066,721400.0
2009-02-19 12:00:00,6.99,7.01,6.93,7.01,543000.0,6.0747,6.0921,6.0225,6.0921,543000.0
2009-02-19 12:30:00,7.0,7.08,6.99,7.08,441200.0,6.0834,6.1529,6.0747,6.1529,441200.0
2009-02-19 13:00:00,7.07,7.08,7.01,7.06,446700.0,6.1442,6.1529,6.0921,6.1355,446700.0
2009-02-19 13:30:00,7.05,7.06,6.95,6.97,846600.0,6.1268,6.1355,6.0399,6.0573,846600.0
2009-02-19 14:00:00,6.98,7.01,6.91,6.91,617900.0,6.066,6.0921,6.0051,6.0051,617900.0
2009-02-19 14:30:00,6.92,6.92,6.79,6.8,1024800.0,6.0138,6.0138,5.9009,5.9095,1024800.0
2009-02-19 15:00:00,6.8,6.82,6.72,6.77,891100.0,5.9095,5.9269,5.84,5.8835,891100.0
2009-02-19 15:30:00,6.78,6.78,6.65,6.68,1993100.0,5.8922,5.8922,5.7792,5.8053,1993100.0
2009-02-20 09:30:00,6.47,6.65,6.47,6.55,1208900.0,5.6228,5.7792,5.6228,5.6923,1208900.0
2009-02-20 10:00:00,6.55,6.61,6.45,6.48,806000.0,5.6923,5.7444,5.6054,5.6315,806000.0
2009-02-20 10:30:00,6.48,6.53,6.45,6.5,1098100.0,5.6315,5.6749,5.6054,5.6488,1098100.0
2009-02-20 11:00:00,6.5,6.52,6.35,6.35,864900.0,5.6488,5.6662,5.5185,5.5185,864900.0
2009-02-20 11:30:00,6.35,6.36,6.29,6.32,516200.0,5.5185,5.5272,5.4663,5.4924,516200.0
2009-02-20 12:00:00,6.32,6.35,6.28,6.28,478500.0,5.4924,5.5185,5.4576,5.4576,478500.0
2009-02-20 12:30:00,6.28,6.3,6.18,6.18,419100.0,5.4576,5.475,5.3707,5.3707,419100.0
2009-02-20 13:00:00,6.18,6.2,6.1,6.14,577200.0,5.3707,5.3881,5.3012,5.336,577200.0
2009-02-20 13:30:00,6.15,6.21,6.13,6.2,694100.0,5.3447,5.3968,5.3273,5.3881,694100.0
2009-02-20 14:00:00,6.21,6.43,6.17,6.36,994600.0,5.3968,5.588,5.362,5.5272,994600.0
2009-02-20 14:30:00,6.37,6.5,6.34,6.43,1337000.0,5.5359,5.6488,5.5098,5.588,1337000.0
2009-02-20 15:00:00,6.43,6.58,6.37,6.5,1664200.0,5.588,5.7184,5.5359,5.6488,1664200.0
2009-02-20 15:30:00,6.5,6.54,6.44,6.52,1453200.0,5.6488,5.6836,5.5967,5.6662,1453200.0
2009-02-23 09:30:00,6.59,6.73,6.57,6.71,1011200.0,5.727,5.8487,5.7097,5.8313,1011200.0
2009-02-23 10:00:00,6.71,6.72,6.64,6.68,598500.0,5.8313,5.84,5.7705,5.8053,598500.0
2009-02-23 10:30:00,6.68,6.69,6.58,6.58,728600.0,5.8053,5.814,5.7184,5.7184,728600.0
2009-02-23 11:00:00,6.58,6.6,6.52,6.59,558100.0,5.7184,5.7357,5.6662,5.727,558100.0
2009-02-23 11:30:00,6.58,6.6,6.52,6.56,458600.0,5.7184,5.7357,5.6662,5.701,458600.0
2009-02-23 12:00:00,6.55,6.56,6.49,6.5,312000.0,5.6923,5.701,5.6401,5.6488,312000.0
2009-02-23 12:30:00,6.5,6.51,6.42,6.43,294600.0,5.6488,5.6575,5.5793,5.588,294600.0
2009-02-23 13:00:00,6.43,6.57,6.43,6.55,346100.0,5.588,5.7097,5.588,5.6923,346100.0
2009-02-23 13:30:00,6.56,6.61,6.53,6.55,495600.0,5.701,5.7444,5.6749,5.6923,495600.0
2009-02-23 14:00:00,6.55,6.67,6.52,6.67,723100.0,5.6923,5.7966,5.6662,5.7966,723100.0
2009-02-23 14:30:00,6.67,6.69,6.48,6.5,707600.0,5.7966,5.814,5.6315,5.6488,707600.0
2009-02-23 15:00:00,6.5,6.56,6.45,6.5,831800.0,5.6488,5.701,5.6054,5.6488,831800.0
2009-02-23 15:30:00,6.49,6.55,6.44,6.47,1304800.0,5.6401,5.6923,5.5967,5.6228,1304800.0
2009-02-24 09:30:00,6.51,6.59,6.42,6.51,794600.0,5.6614,5.731,5.5831,5.6614,794600.0
2009-02-24 10:00:00,6.5,6.56,6.44,6.56,665100.0,5.6527,5.7049,5.6005,5.7049,665100.0
2009-02-24 10:30:00,6.56,6.61,6.5,6.53,565100.0,5.7049,5.7484,5.6527,5.6788,565100.0
2009-02-24 11:00:00,6.52,6.56,6.47,6.48,421100.0,5.6701,5.7049,5.6266,5.6353,421100.0
2009-02-24 11:30:00,6.49,6.49,6.4,6.42,363900.0,5.644,5.644,5.5657,5.5831,363900.0
2009-02-24 12:00:00,6.42,6.46,6.37,6.38,351000.0,5.5831,5.6179,5.5396,5.5483,351000.0
2009-02-24 12:30:00,6.38,6.42,6.37,6.39,274500.0,5.5483,5.5831,5.5396,5.557,274500.0
2009-02-24 13:00:00,6.38,6.46,6.35,6.46,443400.0,5.5483,5.6179,5.5223,5.6179,443400.0
2009-02-24 13:30:00,6.46,6.5,6.43,6.46,630200.0,5.6179,5.6527,5.5918,5.6179,630200.0
2009-02-24 14:00:00,6.46,6.49,6.42,6.45,549300.0,5.6179,5.644,5.5831,5.6092,549300.0
2009-02-24 14:30:00,6.46,6.54,6.45,6.52,640400.0,5.6179,5.6875,5.6092,5.6701,640400.0
2009-02-24 15:00:00,6.52,6.58,6.52,6.58,711300.0,5.6701,5.7223,5.6701,5.7223,711300.0
2009-02-24 15:30:00,6.57,6.59,6.56,6.57,1463900.0,5.7136,5.731,5.7049,5.7136,1463900.0
2009-02-25 09:30:00,6.55,6.55,6.16,6.17,1581700.0,5.6962,5.6962,5.357,5.3657,1581700.0
2009-02-25 10:00:00,6.16,6.16,6.0,6.08,1668500.0,5.357,5.357,5.2179,5.2875,1668500.0
2009-02-25 10:30:00,6.08,6.09,5.83,5.99,2206600.0,5.2875,5.2961,5.07,5.2092,2206600.0
2009-02-25 11:00:00,5.99,6.06,5.97,6.06,1147800.0,5.2092,5.2701,5.1918,5.2701,1147800.0
2009-02-25 11:30:00,6.06,6.11,5.94,5.95,1409000.0,5.2701,5.3135,5.1657,5.1744,1409000.0
2009-02-25 12:00:00,5.94,5.96,5.9,5.91,1192300.0,5.1657,5.1831,5.1309,5.1396,1192300.0
2009-02-25 12:30:00,5.91,6.04,5.91,6.04,763200.0,5.1396,5.2527,5.1396,5.2527,763200.0
2009-02-25 13:00:00,6.04,6.09,6.03,6.07,641700.0,5.2527,5.2961,5.244,5.2788,641700.0
2009-02-25 13:30:00,6.06,6.16,6.04,6.14,821600.0,5.2701,5.357,5.2527,5.3396,821600.0
2009-02-25 14:00:00,6.14,6.16,5.94,5.98,1375300.0,5.3396,5.357,5.1657,5.2005,1375300.0
2009-02-25 14:30:00,5.98,6.06,5.97,6.0,1399100.0,5.2005,5.2701,5.1918,5.2179,1399100.0
2009-02-25 15:00:00,5.99,6.21,5.99,6.15,2218000.0,5.2092,5.4005,5.2092,5.3483,2218000.0
2009-02-25 15:30:00,6.14,6.18,6.05,6.07,2429300.0,5.3396,5.3744,5.2614,5.2788,2429300.0
2009-02-26 09:30:00,6.2,6.2,6.0,6.1,1230000.0,5.3918,5.3918,5.2179,5.3048,1230000.0
2009-02-26 10:00:00,6.1,6.18,6.04,6.17,1257300.0,5.3048,5.3744,5.2527,5.3657,1257300.0
2009-02-26 10:30:00,6.17,6.22,6.14,6.21,1052000.0,5.3657,5.4092,5.3396,5.4005,1052000.0
2009-02-26 11:00:00,6.22,6.22,6.16,6.22,691200.0,5.4092,5.4092,5.357,5.4092,691200.0
2009-02-26 11:30:00,6.22,6.22,6.15,6.19,1668200.0,5.4092,5.4092,5.3483,5.3831,1668200.0
2009-02-26 12:00:00,6.18,6.21,6.14,6.17,692200.0,5.3744,5.4005,5.3396,5.3657,692200.0
2009-02-26 12:30:00,6.16,6.2,6.15,6.15,270200.0,5.357,5.3918,5.3483,5.3483,270200.0
2009-02-26 13:00:00,6.16,6.2,6.09,6.18,676100.0,5.357,5.3918,5.2961,5.3744,676100.0
2009-02-26 13:30:00,6.18,6.24,6.16,6.24,358300.0,5.3744,5.4266,5.357,5.4266,358300.0
2009-02-26 14:00:00,6.24,6.25,6.19,6.23,618300.0,5.4266,5.4353,5.3831,5.4179,618300.0
2009-02-26 14:30:00,6.24,6.25,6.15,6.17,644000.0,5.4266,5.4353,5.3483,5.3657,644000.0
2009-02-26 15:00:00,6.18,6.18,6.1,6.1,772700.0,5.3744,5.3744,5.3048,5.3048,772700.0
2009-02-26 15:30:00,6.11,6.19,6.09,6.11,1116400.0,5.3135,5.3831,5.2961,5.3135,1116400.0
2009-02-27 09:30:00,6.03,6.1,5.87,5.92,980500.0,5.244,5.3048,5.1048,5.1483,980500.0
2009-02-27 10:00:00,5.92,5.94,5.83,5.84,768700.0,5.1483,5.1657,5.07,5.0787,768700.0
2009-02-27 10:30:00,5.84,5.85,5.79,5.8,564000.0,5.0787,5.0874,5.0353,5.044,564000.0
2009-02-27 11:00:00,5.8,5.87,5.73,5.86,628500.0,5.044,5.1048,4.9831,5.0961,628500.0
2009-02-27 11:30:00,5.86,5.95,5.83,5.93,857000.0,5.0961,5.1744,5.07,5.157,857000.0
2009-02-27 12:00:00,5.93,5.99,5.92,5.92,558300.0,5.157,5.2092,5.1483,5.1483,558300.0
2009-02-27 12:30:00,5.92,5.92,5.85,5.92,278700.0,5.1483,5.1483,5.0874,5.1483,278700.0
2009-02-27 13:00:00,5.92,5.95,5.86,5.89,391500.0,5.1483,5.1744,5.0961,5.1222,391500.0
2009-02-27 13:30:00,5.9,5.99,5.85,5.98,846800.0,5.1309,5.2092,5.0874,5.2005,846800.0
2009-02-27 14:00:00,5.98,6.01,5.91,5.91,622100.0,5.2005,5.2266,5.1396,5.1396,622100.0
2009-02-27 14:30:00,5.92,5.98,5.91,5.95,373300.0,5.1483,5.2005,5.1396,5.1744,373300.0
2009-02-27 15:00:00,5.95,5.96,5.91,5.92,1028500.0,5.1744,5.1831,5.1396,5.1483,1028500.0
2009-02-27 15:30:00,5.92,5.98,5.87,5.88,2121400.0,5.1483,5.2005,5.1048,5.1135,2121400.0
2009-03-02 09:30:00,5.75,5.78,5.66,5.66,780800.0,5.0005,5.0266,4.9222,4.9222,780800.0
2009-03-02 10:00:00,5.67,5.68,5.56,5.63,637300.0,4.9309,4.9396,4.8352,4.8961,637300.0
2009-03-02 10:30:00,5.63,5.63,5.57,5.62,599000.0,4.8961,4.8961,4.8439,4.8874,599000.0
2009-03-02 11:00:00,5.62,5.63,5.58,5.59,399600.0,4.8874,4.8961,4.8526,4.8613,399600.0
2009-03-02 11:30:00,5.58,5.59,5.44,5.44,833100.0,4.8526,4.8613,4.7309,4.7309,833100.0
2009-03-02 12:00:00,5.44,5.55,5.42,5.54,818800.0,4.7309,4.8265,4.7135,4.8178,818800.0
2009-03-02 12:30:00,5.54,5.55,5.47,5.5,394400.0,4.8178,4.8265,4.757,4.7831,394400.0
2009-03-02 13:00:00,5.5,5.54,5.48,5.49,490000.0,4.7831,4.8178,4.7657,4.7744,490000.0
2009-03-02 13:30:00,5.5,5.54,5.47,5.51,334600.0,4.7831,4.8178,4.757,4.7918,334600.0
2009-03-02 14:00:00,5.51,5.53,5.45,5.45,465700.0,4.7918,4.8091,4.7396,4.7396,465700.0
2009-03-02 14:30:00,5.45,5.52,5.43,5.5,750500.0,4.7396,4.8004,4.7222,4.7831,750500.0
2009-03-02 15:00:00,5.5,5.5,5.41,5.44,890900.0,4.7831,4.7831,4.7048,4.7309,890900.0
2009-03-02 15:30:00,5.45,5.53,5.44,5.51,4017000.0,4.7396,4.8091,4.7309,4.7918,4017000.0
2009-03-03 09:30:00,5.4,5.58,5.29,5.39,1652400.0,4.6961,4.8526,4.6004,4.6874,1652400.0
2009-03-03 10:00:00,5.39,5.39,5.19,5.25,1404100.0,4.6874,4.6874,4.5135,4.5656,1404100.0
2009-03-03 10:30:00,5.24,5.31,5.18,5.21,871400.0,4.5569,4.6178,4.5048,4.5309,871400.0
2009-03-03 11:00:00,5.22,5.22,5.1,5.11,824100.0,4.5396,4.5396,4.4352,4.4439,824100.0
2009-03-03 11:30:00,5.12,5.19,5.08,5.19,926300.0,4.4526,4.5135,4.4178,4.5135,926300.0
2009-03-03 12:00:00,5.19,5.34,5.18,5.33,2043300.0,4.5135,4.6439,4.5048,4.6352,2043300.0
2009-03-03 12:30:00,5.32,5.32,5.25,5.3,1312700.0,4.6265,4.6265,4.5656,4.6091,1312700.0
2009-03-03 13:00:00,5.3,5.32,5.25,5.28,1404000.0,4.6091,4.6265,4.5656,4.5917,1404000.0
2009-03-03 13:30:00,5.29,5.32,5.24,5.26,1510900.0,4.6004,4.6265,4.5569,4.5743,1510900.0
2009-03-03 14:00:00,5.27,5.3,5.26,5.3,1661300.0,4.583,4.6091,4.5743,4.6091,1661300.0
2009-03-03 14:30:00,5.3,5.33,5.28,5.3,2275100.0,4.6091,4.6352,4.5917,4.6091,2275100.0
2009-03-03 15:00:00,5.31,5.33,5.26,5.28,2808400.0,4.6178,4.6352,4.5743,4.5917,2808400.0
2009-03-03 15:30:00,5.28,5.29,5.17,5.22,3191000.0,4.5917,4.6004,4.4961,4.5396,3191000.0
2009-03-04 09:30:00,5.31,5.35,5.25,5.28,1255800.0,4.6178,4.6526,4.5656,4.5917,1255800.0
2009-03-04 10:00:00,5.27,5.3,5.12,5.26,1315100.0,4.583,4.6091,4.4526,4.5743,1315100.0
2009-03-04 10:30:00,5.25,5.27,5.15,5.2,1471800.0,4.5656,4.583,4.4787,4.5222,1471800.0
2009-03-04 11:00:00,5.2,5.23,5.17,5.22,1015100.0,4.5222,4.5483,4.4961,4.5396,1015100.0
2009-03-04 11:30:00,5.23,5.23,5.17,5.2,702300.0,4.5483,4.5483,4.4961,4.5222,702300.0
2009-03-04 12:00:00,5.21,5.22,5.19,5.2,687800.0,4.5309,4.5396,4.5135,4.5222,687800.0
2009-03-04 12:30:00,5.2,5.23,5.19,5.21,524500.0,4.5222,4.5483,4.5135,4.5309,524500.0
2009-03-04 13:00:00,5.21,5.23,5.2,5.22,574400.0,4.5309,4.5483,4.5222,4.5396,574400.0
2009-03-04 13:30:00,5.23,5.24,5.2,5.23,560400.0,4.5483,4.5569,4.5222,4.5483,560400.0
2009-03-04 14:00:00,5.23,5.27,5.21,5.22,1052100.0,4.5483,4.583,4.5309,4.5396,1052100.0
2009-03-04 14:30:00,5.22,5.27,5.21,5.25,1127700.0,4.5396,4.583,4.5309,4.5656,1127700.0
2009-03-04 15:00:00,5.26,5.29,5.24,5.27,1411200.0,4.5743,4.6004,4.5569,4.583,1411200.0
2009-03-04 15:30:00,5.26,5.29,5.21,5.21,2681300.0,4.5743,4.6004,4.5309,4.5309,2681300.0
2009-03-05 09:30:00,5.1,5.14,5.01,5.1,1477100.0,4.4352,4.47,4.3569,4.4352,1477100.0
2009-03-05 10:00:00,5.11,5.12,5.01,5.07,1036400.0,4.4439,4.4526,4.3569,4.4091,1036400.0
2009-03-05 10:30:00,5.07,5.07,5.0,5.05,915700.0,4.4091,4.4091,4.3482,4.3917,915700.0
2009-03-05 11:00:00,5.06,5.08,5.0,5.04,1160900.0,4.4004,4.4178,4.3482,4.383,1160900.0
2009-03-05 11:30:00,5.03,5.06,5.02,5.02,785500.0,4.3743,4.4004,4.3656,4.3656,785500.0
2009-03-05 12:00:00,5.03,5.06,5.02,5.05,884800.0,4.3743,4.4004,4.3656,4.3917,884800.0
2009-03-05 12:30:00,5.06,5.07,5.05,5.05,513200.0,4.4004,4.4091,4.3917,4.3917,513200.0
2009-03-05 13:00:00,5.05,5.13,5.04,5.08,1069900.0,4.3917,4.4613,4.383,4.4178,1069900.0
2009-03-05 13:30:00,5.08,5.08,5.01,5.06,844200.0,4.4178,4.4178,4.3569,4.4004,844200.0
2009-03-05 14:00:00,5.07,5.07,5.0,5.01,772100.0,4.4091,4.4091,4.3482,4.3569,772100.0
2009-03-05 14:30:00,5.01,5.05,4.97,4.97,1428300.0,4.3569,4.3917,4.3221,4.3221,1428300.0
2009-03-05 15:00:00,4.97,5.03,4.95,5.0,1802200.0,4.3221,4.3743,4.3048,4.3482,1802200.0
2009-03-05 15:30:00,5.0,5.02,4.97,5.01,3230700.0,4.3482,4.3656,4.3221,4.3569,3230700.0
2009-03-06 09:30:00,5.0,5.25,5.0,5.24,1082100.0,4.3482,4.5656,4.3482,4.5569,1082100.0
2009-03-06 10:00:00,5.24,5.25,5.12,5.17,1927200.0,4.5569,4.5656,4.4526,4.4961,1927200.0
2009-03-06 10:30:00,5.16,5.17,5.09,5.1,1207700.0,4.4874,4.4961,4.4265,4.4352,1207700.0
2009-03-06 11:00:00,5.1,5.17,5.1,5.16,950200.0,4.4352,4.4961,4.4352,4.4874,950200.0
2009-03-06 11:30:00,5.16,5.16,5.11,5.14,808300.0,4.4874,4.4874,4.4439,4.47,808300.0
2009-03-06 12:00:00,5.14,5.15,5.1,5.14,922800.0,4.47,4.4787,4.4352,4.47,922800.0
2009-03-06 12:30:00,5.14,5.14,5.07,5.11,869200.0,4.47,4.47,4.4091,4.4439,869200.0
2009-03-06 13:00:00,5.11,5.11,5.06,5.1,486300.0,4.4439,4.4439,4.4004,4.4352,486300.0
2009-03-06 13:30:00,5.09,5.1,5.05,5.09,741400.0,4.4265,4.4352,4.3917,4.4265,741400.0
2009-03-06 14:00:00,5.08,5.15,5.08,5.14,821300.0,4.4178,4.4787,4.4178,4.47,821300.0
2009-03-06 14:30:00,5.14,5.15,5.05,5.07,778500.0,4.47,4.4787,4.3917,4.4091,778500.0
2009-03-06 15:00:00,5.07,5.11,5.01,5.01,1210600.0,4.4091,4.4439,4.3569,4.3569,1210600.0
2009-03-06 15:30:00,5.01,5.15,5.01,5.13,1653100.0,4.3569,4.4787,4.3569,4.4613,1653100.0
2009-03-09 09:30:00,5.13,5.33,5.05,5.21,1666200.0,4.4613,4.6352,4.3917,4.5309,1666200.0
2009-03-09 10:00:00,5.2,5.37,5.2,5.32,776400.0,4.5222,4.67,4.5222,4.6265,776400.0
2009-03-09 10:30:00,5.31,5.39,5.3,5.31,716000.0,4.6178,4.6874,4.6091,4.6178,716000.0
2009-03-09 11:00:00,5.31,5.36,5.26,5.35,629700.0,4.6178,4.6613,4.5743,4.6526,629700.0
2009-03-09 11:30:00,5.36,5.36,5.28,5.31,499000.0,4.6613,4.6613,4.5917,4.6178,499000.0
2009-03-09 12:00:00,5.31,5.33,5.27,5.29,532200.0,4.6178,4.6352,4.583,4.6004,532200.0
2009-03-09 12:30:00,5.29,5.31,5.23,5.25,537400.0,4.6004,4.6178,4.5483,4.5656,537400.0
2009-03-09 13:00:00,5.25,5.26,5.16,5.19,960900.0,4.5656,4.5743,4.4874,4.5135,960900.0
2009-03-09 13:30:00,5.2,5.25,5.19,5.2,597100.0,4.5222,4.5656,4.5135,4.5222,597100.0
2009-03-09 14:00:00,5.2,5.26,5.19,5.2,562900.0,4.5222,4.5743,4.5135,4.5222,562900.0
2009-03-09 14:30:00,5.2,5.21,5.17,5.19,697800.0,4.5222,4.5309,4.4961,4.5135,697800.0
2009-03-09 15:00:00,5.19,5.2,5.15,5.19,965400.0,4.5135,4.5222,4.4787,4.5135,965400.0
2009-03-09 15:30:00,5.19,5.2,5.15,5.17,1496700.0,4.5135,4.5222,4.4787,4.4961,1496700.0
2009-03-10 09:30:00,5.29,5.35,5.2,5.25,1242200.0,4.6004,4.6526,4.5222,4.5656,1242200.0
2009-03-10 10:00:00,5.25,5.34,5.23,5.25,970300.0,4.5656,4.6439,4.5483,4.5656,970300.0
2009-03-10 10:30:00,5.25,5.31,5.21,5.26,1303300.0,4.5656,4.6178,4.5309,4.5743,1303300.0
2009-03-10 11:00:00,5.26,5.31,5.17,5.3,1580000.0,4.5743,4.6178,4.4961,4.6091,1580000.0
2009-03-10 11:30:00,5.3,5.37,5.27,5.36,1078200.0,4.6091,4.67,4.583,4.6613,1078200.0
2009-03-10 12:00:00,5.37,5.4,5.33,5.4,867100.0,4.67,4.6961,4.6352,4.6961,867100.0
2009-03-10 12:30:00,5.4,5.48,5.39,5.39,1348800.0,4.6961,4.7657,4.6874,4.6874,1348800.0
2009-03-10 13:00:00,5.39,5.4,5.36,5.4,1081800.0,4.6874,4.6961,4.6613,4.6961,1081800.0
2009-03-10 13:30:00,5.39,5.41,5.34,5.36,804200.0,4.6874,4.7048,4.6439,4.6613,804200.0
2009-03-10 14:00:00,5.35,5.36,5.25,5.27,848600.0,4.6526,4.6613,4.5656,4.583,848600.0
2009-03-10 14:30:00,5.28,5.43,5.28,5.41,1213100.0,4.5917,4.7222,4.5917,4.7048,1213100.0
2009-03-10 15:00:00,5.41,5.48,5.41,5.47,1155100.0,4.7048,4.7657,4.7048,4.757,1155100.0
2009-03-10 15:30:00,5.46,5.49,5.41,5.45,1855400.0,4.7483,4.7744,4.7048,4.7396,1855400.0
2009-03-11 09:30:00,5.54,5.65,5.38,5.55,921300.0,4.8178,4.9135,4.6787,4.8265,921300.0
2009-03-11 10:00:00,5.55,5.63,5.49,5.58,669400.0,4.8265,4.8961,4.7744,4.8526,669400.0
2009-03-11 10:30:00,5.58,5.6,5.45,5.48,596200.0,4.8526,4.87,4.7396,4.7657,596200.0
2009-03-11 11:00:00,5.48,5.56,5.45,5.51,663900.0,4.7657,4.8352,4.7396,4.7918,663900.0
2009-03-11 11:30:00,5.51,5.53,5.46,5.51,426100.0,4.7918,4.8091,4.7483,4.7918,426100.0
2009-03-11 12:00:00,5.51,5.53,5.47,5.48,242100.0,4.7918,4.8091,4.757,4.7657,242100.0
2009-03-11 12:30:00,5.48,5.48,5.43,5.43,226000.0,4.7657,4.7657,4.7222,4.7222,226000.0
2009-03-11 13:00:00,5.43,5.47,5.42,5.43,350000.0,4.7222,4.757,4.7135,4.7222,350000.0
2009-03-11 13:30:00,5.43,5.49,5.42,5.47,577700.0,4.7222,4.7744,4.7135,4.757,577700.0
2009-03-11 14:00:00,5.46,5.49,5.3,5.36,1504100.0,4.7483,4.7744,4.6091,4.6613,1504100.0
2009-03-11 14:30:00,5.36,5.42,5.35,5.39,529800.0,4.6613,4.7135,4.6526,4.6874,529800.0
2009-03-11 15:00:00,5.4,5.49,5.37,5.47,913000.0,4.6961,4.7744,4.67,4.757,913000.0
2009-03-11 15:30:00,5.47,5.56,5.44,5.45,1474500.0,4.757,4.8352,4.7309,4.7396,1474500.0
2009-03-12 09:30:00,5.45,5.46,5.29,5.31,633000.0,4.7396,4.7483,4.6004,4.6178,633000.0
2009-03-12 10:00:00,5.31,5.44,5.3,5.38,568300.0,4.6178,4.7309,4.6091,4.6787,568300.0
2009-03-12 10:30:00,5.39,5.39,5.34,5.36,420900.0,4.6874,4.6874,4.6439,4.6613,420900.0
2009-03-12 11:00:00,5.35,5.38,5.26,5.27,722900.0,4.6526,4.6787,4.5743,4.583,722900.0
2009-03-12 11:30:00,5.26,5.32,5.25,5.29,861600.0,4.5743,4.6265,4.5656,4.6004,861600.0
2009-03-12 12:00:00,5.29,5.38,5.27,5.35,560400.0,4.6004,4.6787,4.583,4.6526,560400.0
2009-03-12 12:30:00,5.36,5.45,5.35,5.45,496800.0,4.6613,4.7396,4.6526,4.7396,496800.0
2009-03-12 13:00:00,5.44,5.49,5.43,5.43,523400.0,4.7309,4.7744,4.7222,4.7222,523400.0
2009-03-12 13:30:00,5.43,5.47,5.42,5.43,517100.0,4.7222,4.757,4.7135,4.7222,517100.0
2009-03-12 14:00:00,5.43,5.49,5.42,5.45,542100.0,4.7222,4.7744,4.7135,4.7396,542100.0
2009-03-12 14:30:00,5.45,5.48,5.43,5.47,555300.0,4.7396,4.7657,4.7222,4.757,555300.0
2009-03-12 15:00:00,5.47,5.56,5.47,5.54,930800.0,4.757,4.8352,4.757,4.8178,930800.0
2009-03-12 15:30:00,5.53,5.62,5.53,5.57,1770700.0,4.8091,4.8874,4.8091,4.8439,1770700.0
2009-03-13 09:30:00,5.75,5.81,5.6,5.73,1328500.0,5.0005,5.0526,4.87,4.9831,1328500.0
2009-03-13 10:00:00,5.73,5.85,5.7,5.77,1173800.0,4.9831,5.0874,4.957,5.0179,1173800.0
2009-03-13 10:30:00,5.78,5.85,5.74,5.81,1096800.0,5.0266,5.0874,4.9918,5.0526,1096800.0
2009-03-13 11:00:00,5.8,5.81,5.74,5.76,449800.0,5.044,5.0526,4.9918,5.0092,449800.0
2009-03-13 11:30:00,5.76,5.77,5.68,5.68,575100.0,5.0092,5.0179,4.9396,4.9396,575100.0
2009-03-13 12:00:00,5.68,5.7,5.61,5.67,605300.0,4.9396,4.957,4.8787,4.9309,605300.0
2009-03-13 12:30:00,5.66,5.71,5.63,5.7,595000.0,4.9222,4.9657,4.8961,4.957,595000.0
2009-03-13 13:00:00,5.7,5.76,5.69,5.76,436500.0,4.957,5.0092,4.9483,5.0092,436500.0
2009-03-13 13:30:00,5.76,5.76,5.7,5.72,875500.0,5.0092,5.0092,4.957,4.9744,875500.0
2009-03-13 14:00:00,5.72,5.73,5.65,5.66,400500.0,4.9744,4.9831,4.9135,4.9222,400500.0
2009-03-13 14:30:00,5.67,5.75,5.66,5.72,884000.0,4.9309,5.0005,4.9222,4.9744,884000.0
2009-03-13 15:00:00,5.72,5.76,5.71,5.72,687000.0,4.9744,5.0092,4.9657,4.9744,687000.0
2009-03-13 15:30:00,5.72,5.74,5.69,5.72,850800.0,4.9744,4.9918,4.9483,4.9744,850800.0
2009-03-16 09:30:00,6.01,6.02,5.83,5.84,929400.0,5.2266,5.2353,5.07,5.0787,929400.0
2009-03-16 10:00:00,5.85,5.89,5.8,5.81,700000.0,5.0874,5.1222,5.044,5.0526,700000.0
2009-03-16 10:30:00,5.81,5.83,5.75,5.75,504800.0,5.0526,5.07,5.0005,5.0005,504800.0
2009-03-16 11:00:00,5.75,5.84,5.74,5.82,337800.0,5.0005,5.0787,4.9918,5.0613,337800.0
2009-03-16 11:30:00,5.83,5.84,5.79,5.83,481100.0,5.07,5.0787,5.0353,5.07,481100.0
2009-03-16 12:00:00,5.83,5.87,5.83,5.86,201800.0,5.07,5.1048,5.07,5.0961,201800.0
2009-03-16 12:30:00,5.86,5.92,5.85,5.92,220300.0,5.0961,5.1483,5.0874,5.1483,220300.0
2009-03-16 13:00:00,5.92,5.93,5.88,5.9,372200.0,5.1483,5.157,5.1135,5.1309,372200.0
2009-03-16 13:30:00,5.9,5.9,5.84,5.84,234500.0,5.1309,5.1309,5.0787,5.0787,234500.0
2009-03-16 14:00:00,5.85,5.85,5.76,5.77,371200.0,5.0874,5.0874,5.0092,5.0179,371200.0
2009-03-16 14:30:00,5.77,5.8,5.71,5.72,695600.0,5.0179,5.044,4.9657,4.9744,695600.0
2009-03-16 15:00:00,5.72,5.72,5.48,5.55,2226600.0,4.9744,4.9744,4.7657,4.8265,2226600.0
2009-03-16 15:30:00,5.55,5.56,5.5,5.51,1414500.0,4.8265,4.8352,4.7831,4.7918,1414500.0
2009-03-17 09:30:00,5.53,5.63,5.35,5.42,879800.0,4.8091,4.8961,4.6526,4.7135,879800.0
2009-03-17 10:00:00,5.41,5.55,5.41,5.51,546600.0,4.7048,4.8265,4.7048,4.7918,546600.0
2009-03-17 10:30:00,5.52,5.63,5.51,5.62,317800.0,4.8004,4.8961,4.7918,4.8874,317800.0
2009-03-17 11:00:00,5.61,5.62,5.56,5.58,369900.0,4.8787,4.8874,4.8352,4.8526,369900.0
2009-03-17 11:30:00,5.58,5.65,5.57,5.65,361500.0,4.8526,4.9135,4.8439,4.9135,361500.0
2009-03-17 12:00:00,5.65,5.67,5.6,5.64,260500.0,4.9135,4.9309,4.87,4.9048,260500.0
2009-03-17 12:30:00,5.64,5.69,5.63,5.63,308100.0,4.9048,4.9483,4.8961,4.8961,308100.0
2009-03-17 13:00:00,5.64,5.68,5.63,5.68,195200.0,4.9048,4.9396,4.8961,4.9396,195200.0
2009-03-17 13:30:00,5.68,5.74,5.66,5.66,653500.0,4.9396,4.9918,4.9222,4.9222,653500.0
2009-03-17 14:00:00,5.67,5.71,5.65,5.66,433200.0,4.9309,4.9657,4.9135,4.9222,433200.0
2009-03-17 14:30:00,5.67,5.74,5.65,5.71,607200.0,4.9309,4.9918,4.9135,4.9657,607200.0
2009-03-17 15:00:00,5.71,5.77,5.68,5.75,550000.0,4.9657,5.0179,4.9396,5.0005,550000.0
2009-03-17 15:30:00,5.75,5.82,5.7,5.82,1237500.0,5.0005,5.0613,4.957,5.0613,1237500.0
2009-03-18 09:30:00,5.82,5.85,5.7,5.73,774100.0,5.0613,5.0874,4.957,4.9831,774100.0
2009-03-18 10:00:00,5.73,5.74,5.65,5.71,637900.0,4.9831,4.9918,4.9135,4.9657,637900.0
2009-03-18 10:30:00,5.71,5.78,5.65,5.77,374500.0,4.9657,5.0266,4.9135,5.0179,374500.0
2009-03-18 11:00:00,5.77,5.79,5.68,5.73,970000.0,5.0179,5.0353,4.9396,4.9831,970000.0
2009-03-18 11:30:00,5.72,5.79,5.69,5.77,467600.0,4.9744,5.0353,4.9483,5.0179,467600.0
2009-03-18 12:00:00,5.77,5.82,5.76,5.79,418700.0,5.0179,5.0613,5.0092,5.0353,418700.0
2009-03-18 12:30:00,5.79,5.87,5.75,5.86,480100.0,5.0353,5.1048,5.0005,5.0961,480100.0
2009-03-18 13:00:00,5.86,5.9,5.84,5.88,458000.0,5.0961,5.1309,5.0787,5.1135,458000.0
2009-03-18 13:30:00,5.87,5.92,5.83,5.86,1558200.0,5.1048,5.1483,5.07,5.0961,1558200.0
2009-03-18 14:00:00,5.86,6.1,5.84,5.98,1245300.0,5.0961,5.3048,5.0787,5.2005,1245300.0
2009-03-18 14:30:00,5.98,6.12,5.95,6.07,1009900.0,5.2005,5.3222,5.1744,5.2788,1009900.0
2009-03-18 15:00:00,6.08,6.08,5.9,5.95,888000.0,5.2875,5.2875,5.1309,5.1744,888000.0
2009-03-18 15:30:00,5.95,5.95,5.83,5.89,1908500.0,5.1744,5.1744,5.07,5.1222,1908500.0
2009-03-19 09:30:00,6.07,6.07,5.85,5.87,722700.0,5.2788,5.2788,5.0874,5.1048,722700.0
2009-03-19 10:00:00,5.86,5.88,5.76,5.82,2155600.0,5.0961,5.1135,5.0092,5.0613,2155600.0
2009-03-19 10:30:00,5.82,5.88,5.77,5.86,932500.0,5.0613,5.1135,5.0179,5.0961,932500.0
2009-03-19 11:00:00,5.87,5.9,5.81,5.81,903400.0,5.1048,5.1309,5.0526,5.0526,903400.0
2009-03-19 11:30:00,5.82,5.87,5.76,5.85,530700.0,5.0613,5.1048,5.0092,5.0874,530700.0
2009-03-19 12:00:00,5.86,5.86,5.78,5.83,244200.0,5.0961,5.0961,5.0266,5.07,244200.0
2009-03-19 12:30:00,5.84,5.89,5.8,5.83,466100.0,5.0787,5.1222,5.044,5.07,466100.0
2009-03-19 13:00:00,5.84,5.88,5.81,5.87,306300.0,5.0787,5.1135,5.0526,5.1048,306300.0
2009-03-19 13:30:00,5.87,5.9,5.84,5.87,383800.0,5.1048,5.1309,5.0787,5.1048,383800.0
2009-03-19 14:00:00,5.88,5.91,5.83,5.84,376900.0,5.1135,5.1396,5.07,5.0787,376900.0
2009-03-19 14:30:00,5.84,5.87,5.77,5.81,592700.0,5.0787,5.1048,5.0179,5.0526,592700.0
2009-03-19 15:00:00,5.81,5.83,5.77,5.78,626300.0,5.0526,5.07,5.0179,5.0266,626300.0
2009-03-19 15:30:00,5.78,5.8,5.75,5.77,961100.0,5.0266,5.044,5.0005,5.0179,961100.0
2009-03-20 09:30:00,5.79,5.88,5.71,5.76,1979600.0,5.0353,5.1135,4.9657,5.0092,1979600.0
2009-03-20 10:00:00,5.76,5.82,5.72,5.82,415100.0,5.0092,5.0613,4.9744,5.0613,415100.0
2009-03-20 10:30:00,5.82,5.82,5.72,5.78,347800.0,5.0613,5.0613,4.9744,5.0266,347800.0
2009-03-20 11:00:00,5.77,5.78,5.71,5.72,307900.0,5.0179,5.0266,4.9657,4.9744,307900.0
2009-03-20 11:30:00,5.72,5.75,5.7,5.73,319900.0,4.9744,5.0005,4.957,4.9831,319900.0
2009-03-20 12:00:00,5.72,5.74,5.71,5.72,235800.0,4.9744,4.9918,4.9657,4.9744,235800.0
2009-03-20 12:30:00,5.72,5.72,5.67,5.7,457000.0,4.9744,4.9744,4.9309,4.957,457000.0
2009-03-20 13:00:00,5.7,5.7,5.63,5.64,231700.0,4.957,4.957,4.8961,4.9048,231700.0
2009-03-20 13:30:00,5.64,5.65,5.6,5.6,217100.0,4.9048,4.9135,4.87,4.87,217100.0
2009-03-20 14:00:00,5.61,5.64,5.59,5.61,423000.0,4.8787,4.9048,4.8613,4.8787,423000.0
2009-03-20 14:30:00,5.61,5.65,5.57,5.63,309600.0,4.8787,4.9135,4.8439,4.8961,309600.0
2009-03-20 15:00:00,5.63,5.67,5.62,5.62,730600.0,4.8961,4.9309,4.8874,4.8874,730600.0
2009-03-20 15:30:00,5.62,5.65,5.58,5.6,990000.0,4.8874,4.9135,4.8526,4.87,990000.0
2009-03-23 09:30:00,5.79,5.8,5.61,5.72,545600.0,5.0353,5.044,4.8787,4.9744,545600.0
2009-03-23 10:00:00,5.72,5.91,5.72,5.89,446700.0,4.9744,5.1396,4.9744,5.1222,446700.0
2009-03-23 10:30:00,5.88,5.97,5.88,5.95,572300.0,5.1135,5.1918,5.1135,5.1744,572300.0
2009-03-23 11:00:00,5.95,5.97,5.9,5.94,533400.0,5.1744,5.1918,5.1309,5.1657,533400.0
2009-03-23 11:30:00,5.94,6.0,5.93,5.99,381100.0,5.1657,5.2179,5.157,5.2092,381100.0
2009-03-23 12:00:00,5.99,6.0,5.96,5.98,215800.0,5.2092,5.2179,5.1831,5.2005,215800.0
2009-03-23 12:30:00,5.98,5.99,5.92,5.92,200500.0,5.2005,5.2092,5.1483,5.1483,200500.0
2009-03-23 13:00:00,5.92,5.95,5.85,5.86,272800.0,5.1483,5.1744,5.0874,5.0961,272800.0
2009-03-23 13:30:00,5.85,5.88,5.83,5.85,224600.0,5.0874,5.1135,5.07,5.0874,224600.0
2009-03-23 14:00:00,5.85,5.87,5.79,5.85,318000.0,5.0874,5.1048,5.0353,5.0874,318000.0
2009-03-23 14:30:00,5.86,5.94,5.84,5.93,703000.0,5.0961,5.1657,5.0787,5.157,703000.0
2009-03-23 15:00:00,5.92,5.96,5.9,5.96,510000.0,5.1483,5.1831,5.1309,5.1831,510000.0
2009-03-23 15:30:00,5.96,6.04,5.94,6.04,1343600.0,5.1831,5.2527,5.1657,5.2527,1343600.0
2009-03-24 09:30:00,5.98,6.04,5.88,5.95,842000.0,5.2005,5.2527,5.1135,5.1744,842000.0
2009-03-24 10:00:00,5.94,6.05,5.89,5.9,664000.0,5.1657,5.2614,5.1222,5.1309,664000.0
2009-03-24 10:30:00,5.9,5.9,5.8,5.83,906600.0,5.1309,5.1309,5.044,5.07,906600.0
2009-03-24 11:00:00,5.82,5.83,5.78,5.82,574900.0,5.0613,5.07,5.0266,5.0613,574900.0
2009-03-24 11:30:00,5.82,5.86,5.81,5.81,460700.0,5.0613,5.0961,5.0526,5.0526,460700.0
2009-03-24 12:00:00,5.81,5.84,5.8,5.82,387000.0,5.0526,5.0787,5.044,5.0613,387000.0
2009-03-24 12:30:00,5.82,5.96,5.81,5.94,425200.0,5.0613,5.1831,5.0526,5.1657,425200.0
2009-03-24 13:00:00,5.94,6.0,5.91,5.99,430600.0,5.1657,5.2179,5.1396,5.2092,430600.0
2009-03-24 13:30:00,5.99,6.0,5.94,5.97,392400.0,5.2092,5.2179,5.1657,5.1918,392400.0
2009-03-24 14:00:00,5.97,5.99,5.92,5.97,367700.0,5.1918,5.2092,5.1483,5.1918,367700.0
2009-03-24 14:30:00,5.97,6.0,5.92,5.94,415500.0,5.1918,5.2179,5.1483,5.1657,415500.0
2009-03-24 15:00:00,5.94,5.98,5.91,5.96,524800.0,5.1657,5.2005,5.1396,5.1831,524800.0
2009-03-24 15:30:00,5.96,6.01,5.92,5.92,1107500.0,5.1831,5.2266,5.1483,5.1483,1107500.0
2009-03-25 09:30:00,5.97,6.18,5.92,6.18,1075000.0,5.1918,5.3744,5.1483,5.3744,1075000.0
2009-03-25 10:00:00,6.18,6.33,6.18,6.3,1013100.0,5.3744,5.5049,5.3744,5.4788,1013100.0
2009-03-25 10:30:00,6.3,6.39,6.26,6.33,809400.0,5.4788,5.557,5.444,5.5049,809400.0
2009-03-25 11:00:00,6.33,6.39,6.28,6.33,747100.0,5.5049,5.557,5.4614,5.5049,747100.0
2009-03-25 11:30:00,6.32,6.45,6.32,6.42,791900.0,5.4962,5.6092,5.4962,5.5831,791900.0
2009-03-25 12:00:00,6.42,6.47,6.27,6.27,482000.0,5.5831,5.6266,5.4527,5.4527,482000.0
2009-03-25 12:30:00,6.27,6.29,6.23,6.26,315400.0,5.4527,5.4701,5.4179,5.444,315400.0
2009-03-25 13:00:00,6.26,6.3,6.17,6.19,325800.0,5.444,5.4788,5.3657,5.3831,325800.0
2009-03-25 13:30:00,6.18,6.2,6.1,6.17,451000.0,5.3744,5.3918,5.3048,5.3657,451000.0
2009-03-25 14:00:00,6.17,6.17,6.03,6.06,740500.0,5.3657,5.3657,5.244,5.2701,740500.0
2009-03-25 14:30:00,6.07,6.07,5.95,5.95,707100.0,5.2788,5.2788,5.1744,5.1744,707100.0
2009-03-25 15:00:00,5.95,6.04,5.92,6.03,743500.0,5.1744,5.2527,5.1483,5.244,743500.0
2009-03-25 15:30:00,6.04,6.14,6.03,6.14,1262200.0,5.2527,5.3396,5.244,5.3396,1262200.0
2009-03-26 09:30:00,6.31,6.37,6.18,6.26,693500.0,5.4875,5.5396,5.3744,5.444,693500.0
2009-03-26 10:00:00,6.26,6.35,6.17,6.28,722600.0,5.444,5.5223,5.3657,5.4614,722600.0
2009-03-26 10:30:00,6.27,6.35,6.21,6.33,516100.0,5.4527,5.5223,5.4005,5.5049,516100.0
2009-03-26 11:00:00,6.34,6.39,6.33,6.35,491000.0,5.5136,5.557,5.5049,5.5223,491000.0
2009-03-26 11:30:00,6.35,6.43,6.33,6.41,541400.0,5.5223,5.5918,5.5049,5.5744,541400.0
2009-03-26 12:00:00,6.4,6.52,6.39,6.51,959500.0,5.5657,5.6701,5.557,5.6614,959500.0
2009-03-26 12:30:00,6.51,6.52,6.42,6.43,451600.0,5.6614,5.6701,5.5831,5.5918,451600.0
2009-03-26 13:00:00,6.43,6.58,6.43,6.55,590300.0,5.5918,5.7223,5.5918,5.6962,590300.0
2009-03-26 13:30:00,6.55,6.55,6.5,6.51,449500.0,5.6962,5.6962,5.6527,5.6614,449500.0
2009-03-26 14:00:00,6.51,6.57,6.45,6.45,508000.0,5.6614,5.7136,5.6092,5.6092,508000.0
2009-03-26 14:30:00,6.45,6.47,6.39,6.4,517900.0,5.6092,5.6266,5.557,5.5657,517900.0
2009-03-26 15:00:00,6.4,6.47,6.4,6.45,417400.0,5.5657,5.6266,5.5657,5.6092,417400.0
2009-03-26 15:30:00,6.45,6.47,6.42,6.45,809000.0,5.6092,5.6266,5.5831,5.6092,809000.0
2009-03-27 09:30:00,6.41,6.42,6.26,6.28,548400.0,5.5744,5.5831,5.444,5.4614,548400.0
2009-03-27 10:00:00,6.28,6.29,6.21,6.29,669400.0,5.4614,5.4701,5.4005,5.4701,669400.0
2009-03-27 10:30:00,6.29,6.46,6.25,6.38,1111100.0,5.4701,5.6179,5.4353,5.5483,1111100.0
2009-03-27 11:00:00,6.38,6.41,6.33,6.34,384000.0,5.5483,5.5744,5.5049,5.5136,384000.0
2009-03-27 11:30:00,6.34,6.36,6.27,6.27,338600.0,5.5136,5.531,5.4527,5.4527,338600.0
2009-03-27 12:00:00,6.28,6.31,6.24,6.26,435900.0,5.4614,5.4875,5.4266,5.444,435900.0
2009-03-27 12:30:00,6.25,6.26,6.23,6.24,290200.0,5.4353,5.444,5.4179,5.4266,290200.0
2009-03-27 13:00:00,6.25,6.3,6.24,6.27,232000.0,5.4353,5.4788,5.4266,5.4527,232000.0
2009-03-27 13:30:00,6.27,6.32,6.23,6.23,246500.0,5.4527,5.4962,5.4179,5.4179,246500.0
2009-03-27 14:00:00,6.24,6.28,6.22,6.26,272500.0,5.4266,5.4614,5.4092,5.444,272500.0
2009-03-27 14:30:00,6.26,6.32,6.26,6.32,449800.0,5.444,5.4962,5.444,5.4962,449800.0
2009-03-27 15:00:00,6.31,6.34,6.25,6.26,409300.0,5.4875,5.5136,5.4353,5.444,409300.0
2009-03-27 15:30:00,6.26,6.29,6.23,6.23,681900.0,5.444,5.4701,5.4179,5.4179,681900.0
2009-03-30 09:30:00,6.07,6.2,6.01,6.06,865800.0,5.2788,5.3918,5.2266,5.2701,865800.0
2009-03-30 10:00:00,6.06,6.1,6.02,6.09,567700.0,5.2701,5.3048,5.2353,5.2961,567700.0
2009-03-30 10:30:00,6.09,6.09,6.01,6.03,609300.0,5.2961,5.2961,5.2266,5.244,609300.0
2009-03-30 11:00:00,6.02,6.11,6.01,6.07,757600.0,5.2353,5.3135,5.2266,5.2788,757600.0
2009-03-30 11:30:00,6.07,6.12,6.04,6.11,551900.0,5.2788,5.3222,5.2527,5.3135,551900.0
2009-03-30 12:00:00,6.11,6.2,6.11,6.19,348200.0,5.3135,5.3918,5.3135,5.3831,348200.0
2009-03-30 12:30:00,6.19,6.2,6.14,6.14,373800.0,5.3831,5.3918,5.3396,5.3396,373800.0
2009-03-30 13:00:00,6.14,6.16,6.12,6.14,210600.0,5.3396,5.357,5.3222,5.3396,210600.0
2009-03-30 13:30:00,6.14,6.15,6.08,6.1,389200.0,5.3396,5.3483,5.2875,5.3048,389200.0
2009-03-30 14:00:00,6.1,6.13,6.1,6.1,555300.0,5.3048,5.3309,5.3048,5.3048,555300.0
2009-03-30 14:30:00,6.1,6.11,6.04,6.06,1459800.0,5.3048,5.3135,5.2527,5.2701,1459800.0
2009-03-30 15:00:00,6.06,6.14,6.04,6.09,597900.0,5.2701,5.3396,5.2527,5.2961,597900.0
2009-03-30 15:30:00,6.09,6.2,6.09,6.18,2227700.0,5.2961,5.3918,5.2961,5.3744,2227700.0
2009-03-31 09:30:00,6.29,6.29,6.17,6.19,764600.0,5.4701,5.4701,5.3657,5.3831,764600.0
2009-03-31 10:00:00,6.19,6.28,6.19,6.24,642500.0,5.3831,5.4614,5.3831,5.4266,642500.0
2009-03-31 10:30:00,6.25,6.33,6.24,6.28,847600.0,5.4353,5.5049,5.4266,5.4614,847600.0
2009-03-31 11:00:00,6.28,6.29,6.25,6.27,499200.0,5.4614,5.4701,5.4353,5.4527,499200.0
2009-03-31 11:30:00,6.26,6.27,6.23,6.24,386900.0,5.444,5.4527,5.4179,5.4266,386900.0
2009-03-31 12:00:00,6.24,6.25,6.21,6.22,416300.0,5.4266,5.4353,5.4005,5.4092,416300.0
2009-03-31 12:30:00,6.22,6.27,6.22,6.26,781900.0,5.4092,5.4527,5.4092,5.444,781900.0
2009-03-31 13:00:00,6.26,6.3,6.26,6.28,366800.0,5.444,5.4788,5.444,5.4614,366800.0
2009-03-31 13:30:00,6.29,6.31,6.28,6.3,441700.0,5.4701,5.4875,5.4614,5.4788,441700.0
2009-03-31 14:00:00,6.3,6.36,6.29,6.36,331500.0,5.4788,5.531,5.4701,5.531,331500.0
2009-03-31 14:30:00,6.35,6.53,6.35,6.46,1330300.0,5.5223,5.6788,5.5223,5.6179,1330300.0
2009-03-31 15:00:00,6.47,6.47,6.38,6.45,1221900.0,5.6266,5.6266,5.5483,5.6092,1221900.0
2009-03-31 15:30:00,6.44,6.45,6.27,6.33,2173900.0,5.6005,5.6092,5.4527,5.5049,2173900.0
2009-04-01 09:30:00,6.27,6.27,6.02,6.03,785600.0,5.4527,5.4527,5.2353,5.244,785600.0
2009-04-01 10:00:00,6.03,6.12,6.03,6.11,891700.0,5.244,5.3222,5.244,5.3135,891700.0
2009-04-01 10:30:00,6.11,6.18,6.08,6.14,887600.0,5.3135,5.3744,5.2875,5.3396,887600.0
2009-04-01 11:00:00,6.14,6.17,6.12,6.14,639900.0,5.3396,5.3657,5.3222,5.3396,639900.0
2009-04-01 11:30:00,6.15,6.2,6.14,6.14,499300.0,5.3483,5.3918,5.3396,5.3396,499300.0
2009-04-01 12:00:00,6.15,6.26,6.15,6.22,401300.0,5.3483,5.444,5.3483,5.4092,401300.0
2009-04-01 12:30:00,6.22,6.23,6.21,6.21,259000.0,5.4092,5.4179,5.4005,5.4005,259000.0
2009-04-01 13:00:00,6.21,6.27,6.21,6.27,426000.0,5.4005,5.4527,5.4005,5.4527,426000.0
2009-04-01 13:30:00,6.27,6.32,6.26,6.3,432100.0,5.4527,5.4962,5.444,5.4788,432100.0
2009-04-01 14:00:00,6.3,6.37,6.3,6.34,436600.0,5.4788,5.5396,5.4788,5.5136,436600.0
2009-04-01 14:30:00,6.35,6.4,6.33,6.39,603500.0,5.5223,5.5657,5.5049,5.557,603500.0
2009-04-01 15:00:00,6.4,6.43,6.34,6.4,1024000.0,5.5657,5.5918,5.5136,5.5657,1024000.0
2009-04-01 15:30:00,6.4,6.45,6.37,6.43,1267700.0,5.5657,5.6092,5.5396,5.5918,1267700.0
2009-04-02 09:30:00,6.56,6.75,6.45,6.75,1048400.0,5.7049,5.8701,5.6092,5.8701,1048400.0
2009-04-02 10:00:00,6.74,6.88,6.74,6.82,874600.0,5.8614,5.9832,5.8614,5.931,874600.0
2009-04-02 10:30:00,6.82,6.9,6.75,6.9,671800.0,5.931,6.0006,5.8701,6.0006,671800.0
2009-04-02 11:00:00,6.9,6.92,6.85,6.91,1000800.0,6.0006,6.018,5.9571,6.0093,1000800.0
2009-04-02 11:30:00,6.91,6.99,6.89,6.99,766100.0,6.0093,6.0788,5.9919,6.0788,766100.0
2009-04-02 12:00:00,6.99,7.1,6.98,7.08,653100.0,6.0788,6.1745,6.0701,6.1571,653100.0
2009-04-02 12:30:00,7.08,7.14,7.08,7.1,705100.0,6.1571,6.2093,6.1571,6.1745,705100.0
2009-04-02 13:00:00,7.1,7.11,7.06,7.06,615800.0,6.1745,6.1832,6.1397,6.1397,615800.0
2009-04-02 13:30:00,7.06,7.1,6.98,7.0,746200.0,6.1397,6.1745,6.0701,6.0875,746200.0
2009-04-02 14:00:00,7.0,7.01,6.97,7.01,533900.0,6.0875,6.0962,6.0614,6.0962,533900.0
2009-04-02 14:30:00,7.0,7.09,7.0,7.09,714300.0,6.0875,6.1658,6.0875,6.1658,714300.0
2009-04-02 15:00:00,7.08,7.12,7.01,7.09,918400.0,6.1571,6.1919,6.0962,6.1658,918400.0
2009-04-02 15:30:00,7.09,7.1,7.02,7.04,1671600.0,6.1658,6.1745,6.1049,6.1223,1671600.0
2009-04-03 09:30:00,7.05,7.16,6.87,7.0,922400.0,6.131,6.2267,5.9745,6.0875,922400.0
2009-04-03 10:00:00,7.0,7.0,6.8,6.82,768100.0,6.0875,6.0875,5.9136,5.931,768100.0
2009-04-03 10:30:00,6.82,6.84,6.74,6.74,702200.0,5.931,5.9484,5.8614,5.8614,702200.0
2009-04-03 11:00:00,6.75,6.76,6.7,6.72,793100.0,5.8701,5.8788,5.8266,5.844,793100.0
2009-04-03 11:30:00,6.73,6.83,6.71,6.79,876100.0,5.8527,5.9397,5.8353,5.9049,876100.0
2009-04-03 12:00:00,6.79,6.85,6.76,6.78,1210900.0,5.9049,5.9571,5.8788,5.8962,1210900.0
2009-04-03 12:30:00,6.78,6.81,6.75,6.78,268800.0,5.8962,5.9223,5.8701,5.8962,268800.0
2009-04-03 13:00:00,6.77,6.8,6.74,6.78,282700.0,5.8875,5.9136,5.8614,5.8962,282700.0
2009-04-03 13:30:00,6.78,6.81,6.75,6.81,230800.0,5.8962,5.9223,5.8701,5.9223,230800.0
2009-04-03 14:00:00,6.81,6.89,6.79,6.89,423900.0,5.9223,5.9919,5.9049,5.9919,423900.0
2009-04-03 14:30:00,6.89,6.93,6.86,6.9,627100.0,5.9919,6.0267,5.9658,6.0006,627100.0
2009-04-03 15:00:00,6.9,6.9,6.78,6.78,441400.0,6.0006,6.0006,5.8962,5.8962,441400.0
2009-04-03 15:30:00,6.79,6.86,6.75,6.86,1286400.0,5.9049,5.9658,5.8701,5.9658,1286400.0
2009-04-06 09:30:00,6.82,7.26,6.73,7.22,1481200.0,5.931,6.3136,5.8527,6.2788,1481200.0
2009-04-06 10:00:00,7.23,7.45,7.14,7.34,1719100.0,6.2875,6.4789,6.2093,6.3832,1719100.0
2009-04-06 10:30:00,7.33,7.48,7.31,7.44,1141700.0,6.3745,6.505,6.3571,6.4702,1141700.0
2009-04-06 11:00:00,7.43,7.46,7.34,7.42,911400.0,6.4615,6.4876,6.3832,6.4528,911400.0
2009-04-06 11:30:00,7.41,7.42,7.3,7.33,647100.0,6.4441,6.4528,6.3484,6.3745,647100.0
2009-04-06 12:00:00,7.32,7.33,7.07,7.13,921400.0,6.3658,6.3745,6.1484,6.2006,921400.0
2009-04-06 12:30:00,7.12,7.23,7.11,7.23,436600.0,6.1919,6.2875,6.1832,6.2875,436600.0
2009-04-06 13:00:00,7.23,7.25,7.11,7.13,549400.0,6.2875,6.3049,6.1832,6.2006,549400.0
2009-04-06 13:30:00,7.13,7.27,7.08,7.26,423900.0,6.2006,6.3223,6.1571,6.3136,423900.0
2009-04-06 14:00:00,7.26,7.32,7.24,7.29,541600.0,6.3136,6.3658,6.2962,6.3397,541600.0
2009-04-06 14:30:00,7.29,7.39,7.28,7.38,755200.0,6.3397,6.4267,6.331,6.418,755200.0
2009-04-06 15:00:00,7.38,7.42,7.28,7.37,984000.0,6.418,6.4528,6.331,6.4093,984000.0
2009-04-06 15:30:00,7.36,7.39,7.29,7.34,1112200.0,6.4006,6.4267,6.3397,6.3832,1112200.0
2009-04-07 09:30:00,7.28,7.28,6.97,7.07,833900.0,6.331,6.331,6.0614,6.1484,833900.0
2009-04-07 10:00:00,7.07,7.18,6.98,7.0,723900.0,6.1484,6.2441,6.0701,6.0875,723900.0
2009-04-07 10:30:00,7.0,7.02,6.95,6.95,575900.0,6.0875,6.1049,6.044,6.044,575900.0
2009-04-07 11:00:00,6.95,6.97,6.85,6.89,1149600.0,6.044,6.0614,5.9571,5.9919,1149600.0
2009-04-07 11:30:00,6.88,6.92,6.82,6.9,788000.0,5.9832,6.018,5.931,6.0006,788000.0
2009-04-07 12:00:00,6.9,7.0,6.9,6.92,1142400.0,6.0006,6.0875,6.0006,6.018,1142400.0
2009-04-07 12:30:00,6.92,6.93,6.84,6.87,771000.0,6.018,6.0267,5.9484,5.9745,771000.0
2009-04-07 13:00:00,6.86,6.87,6.81,6.84,355800.0,5.9658,5.9745,5.9223,5.9484,355800.0
2009-04-07 13:30:00,6.84,6.85,6.8,6.82,352300.0,5.9484,5.9571,5.9136,5.931,352300.0
2009-04-07 14:00:00,6.82,6.83,6.79,6.83,342800.0,5.931,5.9397,5.9049,5.9397,342800.0
2009-04-07 14:30:00,6.83,6.85,6.81,6.82,507000.0,5.9397,5.9571,5.9223,5.931,507000.0
2009-04-07 15:00:00,6.82,6.85,6.77,6.78,782400.0,5.931,5.9571,5.8875,5.8962,782400.0
2009-04-07 15:30:00,6.77,6.83,6.71,6.75,1915200.0,5.8875,5.9397,5.8353,5.8701,1915200.0
2009-04-08 09:30:00,6.83,6.99,6.76,6.99,788800.0,5.9397,6.0788,5.8788,6.0788,788800.0
2009-04-08 10:00:00,6.99,7.05,6.94,6.97,1256000.0,6.0788,6.131,6.0353,6.0614,1256000.0
2009-04-08 10:30:00,6.96,7.0,6.92,6.96,755600.0,6.0527,6.0875,6.018,6.0527,755600.0
2009-04-08 11:00:00,6.96,7.02,6.92,6.94,718100.0,6.0527,6.1049,6.018,6.0353,718100.0
2009-04-08 11:30:00,6.94,7.07,6.94,7.01,613200.0,6.0353,6.1484,6.0353,6.0962,613200.0
2009-04-08 12:00:00,7.01,7.04,6.96,7.04,789700.0,6.0962,6.1223,6.0527,6.1223,789700.0
2009-04-08 12:30:00,7.04,7.09,7.01,7.07,537200.0,6.1223,6.1658,6.0962,6.1484,537200.0
2009-04-08 13:00:00,7.07,7.08,7.03,7.06,325900.0,6.1484,6.1571,6.1136,6.1397,325900.0
2009-04-08 13:30:00,7.05,7.07,7.02,7.04,467400.0,6.131,6.1484,6.1049,6.1223,467400.0
2009-04-08 14:00:00,7.03,7.04,6.94,6.95,338800.0,6.1136,6.1223,6.0353,6.044,338800.0
2009-04-08 14:30:00,6.94,6.99,6.94,6.96,295100.0,6.0353,6.0788,6.0353,6.0527,295100.0
2009-04-08 15:00:00,6.96,7.0,6.91,6.98,366000.0,6.0527,6.0875,6.0093,6.0701,366000.0
2009-04-08 15:30:00,6.98,7.05,6.98,7.01,1357300.0,6.0701,6.131,6.0701,6.0962,1357300.0
2009-04-09 09:30:00,7.18,7.25,7.09,7.18,623000.0,6.2441,6.3049,6.1658,6.2441,623000.0
2009-04-09 10:00:00,7.18,7.23,7.14,7.22,752200.0,6.2441,6.2875,6.2093,6.2788,752200.0
2009-04-09 10:30:00,7.22,7.22,7.11,7.15,1328200.0,6.2788,6.2788,6.1832,6.218,1328200.0
2009-04-09 11:00:00,7.15,7.16,7.09,7.11,771100.0,6.218,6.2267,6.1658,6.1832,771100.0
2009-04-09 11:30:00,7.1,7.16,7.1,7.13,643300.0,6.1745,6.2267,6.1745,6.2006,643300.0
2009-04-09 12:00:00,7.14,7.17,7.1,7.17,349500.0,6.2093,6.2354,6.1745,6.2354,349500.0
2009-04-09 12:30:00,7.17,7.23,7.17,7.23,379400.0,6.2354,6.2875,6.2354,6.2875,379400.0
2009-04-09 13:00:00,7.22,7.25,7.21,7.22,310900.0,6.2788,6.3049,6.2702,6.2788,310900.0
2009-04-09 13:30:00,7.22,7.3,7.22,7.3,308400.0,6.2788,6.3484,6.2788,6.3484,308400.0
2009-04-09 14:00:00,7.3,7.3,7.24,7.27,416000.0,6.3484,6.3484,6.2962,6.3223,416000.0
2009-04-09 14:30:00,7.26,7.35,7.26,7.34,499100.0,6.3136,6.3919,6.3136,6.3832,499100.0
2009-04-09 15:00:00,7.34,7.35,7.32,7.33,683700.0,6.3832,6.3919,6.3658,6.3745,683700.0
2009-04-09 15:30:00,7.34,7.38,7.33,7.37,1584600.0,6.3832,6.418,6.3745,6.4093,1584600.0
2009-04-13 09:30:00,7.38,7.4,7.2,7.2,377000.0,6.418,6.4354,6.2615,6.2615,377000.0
2009-04-13 10:00:00,7.2,7.37,7.18,7.29,739800.0,6.2615,6.4093,6.2441,6.3397,739800.0
2009-04-13 10:30:00,7.3,7.3,7.2,7.23,1068300.0,6.3484,6.3484,6.2615,6.2875,1068300.0
2009-04-13 11:00:00,7.24,7.28,7.18,7.28,707600.0,6.2962,6.331,6.2441,6.331,707600.0
2009-04-13 11:30:00,7.28,7.29,7.23,7.27,486500.0,6.331,6.3397,6.2875,6.3223,486500.0
2009-04-13 12:00:00,7.28,7.3,7.25,7.26,209300.0,6.331,6.3484,6.3049,6.3136,209300.0
2009-04-13 12:30:00,7.25,7.29,7.24,7.27,216300.0,6.3049,6.3397,6.2962,6.3223,216300.0
2009-04-13 13:00:00,7.27,7.33,7.25,7.32,357200.0,6.3223,6.3745,6.3049,6.3658,357200.0
2009-04-13 13:30:00,7.32,7.35,7.3,7.3,241800.0,6.3658,6.3919,6.3484,6.3484,241800.0
2009-04-13 14:00:00,7.31,7.31,7.25,7.25,351500.0,6.3571,6.3571,6.3049,6.3049,351500.0
2009-04-13 14:30:00,7.26,7.3,7.25,7.28,540400.0,6.3136,6.3484,6.3049,6.331,540400.0
2009-04-13 15:00:00,7.28,7.35,7.27,7.33,464000.0,6.331,6.3919,6.3223,6.3745,464000.0
2009-04-13 15:30:00,7.33,7.39,7.31,7.34,1021000.0,6.3745,6.4267,6.3571,6.3832,1021000.0
2009-04-14 09:30:00,7.35,7.35,7.2,7.3,585900.0,6.3919,6.3919,6.2615,6.3484,585900.0
2009-04-14 10:00:00,7.3,7.48,7.26,7.48,1045700.0,6.3484,6.505,6.3136,6.505,1045700.0
2009-04-14 10:30:00,7.47,7.55,7.46,7.49,920700.0,6.4963,6.5658,6.4876,6.5137,920700.0
2009-04-14 11:00:00,7.49,7.52,7.44,7.46,1411700.0,6.5137,6.5397,6.4702,6.4876,1411700.0
2009-04-14 11:30:00,7.45,7.52,7.42,7.46,768300.0,6.4789,6.5397,6.4528,6.4876,768300.0
2009-04-14 12:00:00,7.46,7.46,7.37,7.4,369700.0,6.4876,6.4876,6.4093,6.4354,369700.0
2009-04-14 12:30:00,7.4,7.42,7.33,7.35,668600.0,6.4354,6.4528,6.3745,6.3919,668600.0
2009-04-14 13:00:00,7.35,7.4,7.29,7.38,593800.0,6.3919,6.4354,6.3397,6.418,593800.0
2009-04-14 13:30:00,7.39,7.39,7.25,7.27,536300.0,6.4267,6.4267,6.3049,6.3223,536300.0
2009-04-14 14:00:00,7.26,7.4,7.26,7.36,643700.0,6.3136,6.4354,6.3136,6.4006,643700.0
2009-04-14 14:30:00,7.38,7.38,7.31,7.35,513900.0,6.418,6.418,6.3571,6.3919,513900.0
2009-04-14 15:00:00,7.36,7.39,7.28,7.31,905600.0,6.4006,6.4267,6.331,6.3571,905600.0
2009-04-14 15:30:00,7.31,7.32,7.25,7.27,1141300.0,6.3571,6.3658,6.3049,6.3223,1141300.0
2009-04-15 09:30:00,7.29,7.3,7.11,7.21,551400.0,6.3397,6.3484,6.1832,6.2702,551400.0
2009-04-15 10:00:00,7.21,7.3,7.16,7.28,492600.0,6.2702,6.3484,6.2267,6.331,492600.0
2009-04-15 10:30:00,7.28,7.29,7.16,7.17,498600.0,6.331,6.3397,6.2267,6.2354,498600.0
2009-04-15 11:00:00,7.17,7.48,7.17,7.44,1221100.0,6.2354,6.505,6.2354,6.4702,1221100.0
2009-04-15 11:30:00,7.44,7.62,7.42,7.58,1180600.0,6.4702,6.6267,6.4528,6.5919,1180600.0
2009-04-15 12:00:00,7.59,7.6,7.46,7.49,425800.0,6.6006,6.6093,6.4876,6.5137,425800.0
2009-04-15 12:30:00,7.49,7.53,7.45,7.5,238600.0,6.5137,6.5484,6.4789,6.5224,238600.0
2009-04-15 13:00:00,7.51,7.52,7.42,7.51,602700.0,6.531,6.5397,6.4528,6.531,602700.0
2009-04-15 13:30:00,7.51,7.61,7.5,7.61,863900.0,6.531,6.618,6.5224,6.618,863900.0
2009-04-15 14:00:00,7.61,7.67,7.51,7.53,751500.0,6.618,6.6702,6.531,6.5484,751500.0
2009-04-15 14:30:00,7.54,7.55,7.43,7.44,590000.0,6.5571,6.5658,6.4615,6.4702,590000.0
2009-04-15 15:00:00,7.45,7.58,7.44,7.52,879100.0,6.4789,6.5919,6.4702,6.5397,879100.0
2009-04-15 15:30:00,7.53,7.68,7.5,7.66,2561500.0,6.5484,6.6789,6.5224,6.6615,2561500.0
2009-04-16 09:30:00,7.45,7.45,6.71,6.8,3028000.0,6.4789,6.4789,5.8353,5.9136,3028000.0
2009-04-16 10:00:00,6.81,6.82,6.58,6.69,2959300.0,5.9223,5.931,5.7223,5.8179,2959300.0
2009-04-16 10:30:00,6.69,6.72,6.58,6.69,3537400.0,5.8179,5.844,5.7223,5.8179,3537400.0
2009-04-16 11:00:00,6.69,6.89,6.62,6.88,1939800.0,5.8179,5.9919,5.7571,5.9832,1939800.0
2009-04-16 11:30:00,6.88,6.96,6.8,6.8,1785100.0,5.9832,6.0527,5.9136,5.9136,1785100.0
2009-04-16 12:00:00,6.81,6.85,6.76,6.76,883700.0,5.9223,5.9571,5.8788,5.8788,883700.0
2009-04-16 12:30:00,6.76,6.83,6.68,6.8,1079900.0,5.8788,5.9397,5.8092,5.9136,1079900.0
2009-04-16 13:00:00,6.8,6.9,6.79,6.89,763400.0,5.9136,6.0006,5.9049,5.9919,763400.0
2009-04-16 13:30:00,6.89,6.9,6.83,6.87,692100.0,5.9919,6.0006,5.9397,5.9745,692100.0
2009-04-16 14:00:00,6.86,6.98,6.85,6.98,1170300.0,5.9658,6.0701,5.9571,6.0701,1170300.0
2009-04-16 14:30:00,6.97,7.06,6.94,7.01,1216400.0,6.0614,6.1397,6.0353,6.0962,1216400.0
2009-04-16 15:00:00,7.01,7.07,6.98,7.04,1332100.0,6.0962,6.1484,6.0701,6.1223,1332100.0
2009-04-16 15:30:00,7.03,7.13,7.02,7.1,2995900.0,6.1136,6.2006,6.1049,6.1745,2995900.0
2009-04-17 09:30:00,7.11,7.13,6.96,7.04,1754200.0,6.1832,6.2006,6.0527,6.1223,1754200.0
2009-04-17 10:00:00,7.04,7.08,7.01,7.02,656800.0,6.1223,6.1571,6.0962,6.1049,656800.0
2009-04-17 10:30:00,7.02,7.03,6.91,6.99,572200.0,6.1049,6.1136,6.0093,6.0788,572200.0
2009-04-17 11:00:00,6.99,7.04,6.91,6.94,660500.0,6.0788,6.1223,6.0093,6.0353,660500.0
2009-04-17 11:30:00,6.94,7.01,6.93,6.95,372100.0,6.0353,6.0962,6.0267,6.044,372100.0
2009-04-17 12:00:00,6.95,7.0,6.93,7.0,389300.0,6.044,6.0875,6.0267,6.0875,389300.0
2009-04-17 12:30:00,6.99,7.02,6.95,6.99,429400.0,6.0788,6.1049,6.044,6.0788,429400.0
2009-04-17 13:00:00,6.99,7.02,6.96,6.99,397500.0,6.0788,6.1049,6.0527,6.0788,397500.0
2009-04-17 13:30:00,6.99,7.1,6.98,7.08,537100.0,6.0788,6.1745,6.0701,6.1571,537100.0
2009-04-17 14:00:00,7.08,7.37,7.07,7.37,2121400.0,6.1571,6.4093,6.1484,6.4093,2121400.0
2009-04-17 14:30:00,7.37,7.43,7.25,7.3,1464400.0,6.4093,6.4615,6.3049,6.3484,1464400.0
2009-04-17 15:00:00,7.3,7.33,7.21,7.23,846700.0,6.3484,6.3745,6.2702,6.2875,846700.0
2009-04-17 15:30:00,7.24,7.25,7.16,7.19,1613800.0,6.2962,6.3049,6.2267,6.2528,1613800.0
2009-04-20 09:30:00,7.12,7.15,6.92,7.01,879800.0,6.1919,6.218,6.018,6.0962,879800.0
2009-04-20 10:00:00,7.0,7.07,6.9,6.97,799200.0,6.0875,6.1484,6.0006,6.0614,799200.0
2009-04-20 10:30:00,6.96,6.99,6.9,6.91,507900.0,6.0527,6.0788,6.0006,6.0093,507900.0
2009-04-20 11:00:00,6.91,6.96,6.86,6.92,622600.0,6.0093,6.0527,5.9658,6.018,622600.0
2009-04-20 11:30:00,6.93,6.94,6.88,6.88,584800.0,6.0267,6.0353,5.9832,5.9832,584800.0
2009-04-20 12:00:00,6.88,6.97,6.87,6.96,333600.0,5.9832,6.0614,5.9745,6.0527,333600.0
2009-04-20 12:30:00,6.96,6.99,6.91,6.98,310400.0,6.0527,6.0788,6.0093,6.0701,310400.0
2009-04-20 13:00:00,6.98,6.99,6.93,6.96,373700.0,6.0701,6.0788,6.0267,6.0527,373700.0
2009-04-20 13:30:00,6.96,7.02,6.95,6.96,419300.0,6.0527,6.1049,6.044,6.0527,419300.0
2009-04-20 14:00:00,6.96,7.02,6.93,7.01,456300.0,6.0527,6.1049,6.0267,6.0962,456300.0
2009-04-20 14:30:00,7.0,7.05,6.97,6.99,666400.0,6.0875,6.131,6.0614,6.0788,666400.0
2009-04-20 15:00:00,6.99,7.04,6.99,7.02,424700.0,6.0788,6.1223,6.0788,6.1049,424700.0
2009-04-20 15:30:00,7.01,7.09,7.0,7.0,1387100.0,6.0962,6.1658,6.0875,6.0875,1387100.0
2009-04-21 09:30:00,6.97,7.29,6.92,7.27,932500.0,6.0614,6.3397,6.018,6.3223,932500.0
2009-04-21 10:00:00,7.28,7.29,7.19,7.22,712600.0,6.331,6.3397,6.2528,6.2788,712600.0
2009-04-21 10:30:00,7.22,7.27,7.21,7.25,677100.0,6.2788,6.3223,6.2702,6.3049,677100.0
2009-04-21 11:00:00,7.25,7.38,7.25,7.32,848200.0,6.3049,6.418,6.3049,6.3658,848200.0
2009-04-21 11:30:00,7.32,7.42,7.29,7.38,670500.0,6.3658,6.4528,6.3397,6.418,670500.0
2009-04-21 12:00:00,7.39,7.45,7.39,7.44,687000.0,6.4267,6.4789,6.4267,6.4702,687000.0
2009-04-21 12:30:00,7.43,7.49,7.4,7.42,686200.0,6.4615,6.5137,6.4354,6.4528,686200.0
2009-04-21 13:00:00,7.42,7.44,7.38,7.4,544900.0,6.4528,6.4702,6.418,6.4354,544900.0
2009-04-21 13:30:00,7.4,7.43,7.38,7.41,355600.0,6.4354,6.4615,6.418,6.4441,355600.0
2009-04-21 14:00:00,7.42,7.48,7.4,7.48,844600.0,6.4528,6.505,6.4354,6.505,844600.0
2009-04-21 14:30:00,7.48,7.54,7.46,7.48,804200.0,6.505,6.5571,6.4876,6.505,804200.0
2009-04-21 15:00:00,7.48,7.59,7.46,7.52,907400.0,6.505,6.6006,6.4876,6.5397,907400.0
2009-04-21 15:30:00,7.52,7.55,7.47,7.52,1545000.0,6.5397,6.5658,6.4963,6.5397,1545000.0
2009-04-22 09:30:00,7.49,7.55,7.35,7.53,1043500.0,6.5137,6.5658,6.3919,6.5484,1043500.0
2009-04-22 10:00:00,7.53,7.75,7.52,7.74,1342700.0,6.5484,6.7398,6.5397,6.7311,1342700.0
2009-04-22 10:30:00,7.75,7.75,7.58,7.59,1029800.0,6.7398,6.7398,6.5919,6.6006,1029800.0
2009-04-22 11:00:00,7.59,7.63,7.53,7.58,878500.0,6.6006,6.6354,6.5484,6.5919,878500.0
2009-04-22 11:30:00,7.58,7.63,7.5,7.5,1002200.0,6.5919,6.6354,6.5224,6.5224,1002200.0
2009-04-22 12:00:00,7.51,7.58,7.48,7.49,540200.0,6.531,6.5919,6.505,6.5137,540200.0
2009-04-22 12:30:00,7.49,7.5,7.35,7.42,818700.0,6.5137,6.5224,6.3919,6.4528,818700.0
2009-04-22 13:00:00,7.41,7.5,7.4,7.49,426400.0,6.4441,6.5224,6.4354,6.5137,426400.0
2009-04-22 13:30:00,7.49,7.56,7.44,7.47,403800.0,6.5137,6.5745,6.4702,6.4963,403800.0
2009-04-22 14:00:00,7.47,7.62,7.46,7.61,597600.0,6.4963,6.6267,6.4876,6.618,597600.0
2009-04-22 14:30:00,7.61,7.7,7.6,7.62,722400.0,6.618,6.6963,6.6093,6.6267,722400.0
2009-04-22 15:00:00,7.62,7.68,7.58,7.6,804000.0,6.6267,6.6789,6.5919,6.6093,804000.0
2009-04-22 15:30:00,7.61,7.63,7.47,7.47,1468300.0,6.618,6.6354,6.4963,6.4963,1468300.0
2009-04-23 09:30:00,7.47,7.51,7.34,7.38,552200.0,6.4963,6.531,6.3832,6.418,552200.0
2009-04-23 10:00:00,7.38,7.42,7.29,7.37,868000.0,6.418,6.4528,6.3397,6.4093,868000.0
2009-04-23 10:30:00,7.38,7.4,7.25,7.25,549000.0,6.418,6.4354,6.3049,6.3049,549000.0
2009-04-23 11:00:00,7.25,7.28,7.17,7.24,571100.0,6.3049,6.331,6.2354,6.2962,571100.0
2009-04-23 11:30:00,7.24,7.32,7.23,7.31,378800.0,6.2962,6.3658,6.2875,6.3571,378800.0
2009-04-23 12:00:00,7.32,7.4,7.29,7.39,244900.0,6.3658,6.4354,6.3397,6.4267,244900.0
2009-04-23 12:30:00,7.39,7.44,7.35,7.41,231500.0,6.4267,6.4702,6.3919,6.4441,231500.0
2009-04-23 13:00:00,7.41,7.47,7.39,7.44,257100.0,6.4441,6.4963,6.4267,6.4702,257100.0
2009-04-23 13:30:00,7.44,7.47,7.36,7.4,298000.0,6.4702,6.4963,6.4006,6.4354,298000.0
2009-04-23 14:00:00,7.41,7.41,7.34,7.39,309800.0,6.4441,6.4441,6.3832,6.4267,309800.0
2009-04-23 14:30:00,7.39,7.44,7.36,7.36,414100.0,6.4267,6.4702,6.4006,6.4006,414100.0
2009-04-23 15:00:00,7.36,7.38,7.3,7.34,710500.0,6.4006,6.418,6.3484,6.3832,710500.0
2009-04-23 15:30:00,7.35,7.45,7.3,7.42,1379200.0,6.3919,6.4789,6.3484,6.4528,1379200.0
2009-04-24 09:30:00,7.49,7.7,7.45,7.62,679600.0,6.5137,6.6963,6.4789,6.6267,679600.0
2009-04-24 10:00:00,7.62,7.72,7.59,7.69,841100.0,6.6267,6.7137,6.6006,6.6876,841100.0
2009-04-24 10:30:00,7.68,7.71,7.63,7.68,638500.0,6.6789,6.705,6.6354,6.6789,638500.0
2009-04-24 11:00:00,7.68,7.7,7.62,7.65,628800.0,6.6789,6.6963,6.6267,6.6528,628800.0
2009-04-24 11:30:00,7.66,7.74,7.65,7.73,470900.0,6.6615,6.7311,6.6528,6.7224,470900.0
2009-04-24 12:00:00,7.73,7.74,7.63,7.63,292200.0,6.7224,6.7311,6.6354,6.6354,292200.0
2009-04-24 12:30:00,7.63,7.65,7.58,7.62,246100.0,6.6354,6.6528,6.5919,6.6267,246100.0
2009-04-24 13:00:00,7.62,7.63,7.59,7.59,159600.0,6.6267,6.6354,6.6006,6.6006,159600.0
2009-04-24 13:30:00,7.59,7.6,7.54,7.59,336400.0,6.6006,6.6093,6.5571,6.6006,336400.0
2009-04-24 14:00:00,7.59,7.63,7.47,7.55,990800.0,6.6006,6.6354,6.4963,6.5658,990800.0
2009-04-24 14:30:00,7.57,7.66,7.54,7.62,552400.0,6.5832,6.6615,6.5571,6.6267,552400.0
2009-04-24 15:00:00,7.62,7.68,7.59,7.63,599000.0,6.6267,6.6789,6.6006,6.6354,599000.0
2009-04-24 15:30:00,7.63,7.65,7.53,7.58,1072600.0,6.6354,6.6528,6.5484,6.5919,1072600.0
2009-04-27 09:30:00,6.95,7.06,6.55,6.93,4308800.0,6.044,6.1397,5.6962,6.0267,4308800.0
2009-04-27 10:00:00,6.93,7.01,6.83,6.91,1872800.0,6.0267,6.0962,5.9397,6.0093,1872800.0
2009-04-27 10:30:00,6.91,6.94,6.84,6.86,1403900.0,6.0093,6.0353,5.9484,5.9658,1403900.0
2009-04-27 11:00:00,6.86,6.89,6.81,6.88,1222900.0,5.9658,5.9919,5.9223,5.9832,1222900.0
2009-04-27 11:30:00,6.88,6.94,6.85,6.94,707800.0,5.9832,6.0353,5.9571,6.0353,707800.0
2009-04-27 12:00:00,6.94,7.04,6.93,7.01,1212500.0,6.0353,6.1223,6.0267,6.0962,1212500.0
2009-04-27 12:30:00,7.02,7.02,6.96,6.97,893600.0,6.1049,6.1049,6.0527,6.0614,893600.0
2009-04-27 13:00:00,6.96,7.0,6.89,6.91,891100.0,6.0527,6.0875,5.9919,6.0093,891100.0
2009-04-27 13:30:00,6.9,6.92,6.77,6.81,1425500.0,6.0006,6.018,5.8875,5.9223,1425500.0
2009-04-27 14:00:00,6.81,6.85,6.78,6.84,754300.0,5.9223,5.9571,5.8962,5.9484,754300.0
2009-04-27 14:30:00,6.85,6.88,6.81,6.84,649000.0,5.9571,5.9832,5.9223,5.9484,649000.0
2009-04-27 15:00:00,6.84,6.88,6.79,6.87,1321800.0,5.9484,5.9832,5.9049,5.9745,1321800.0
2009-04-27 15:30:00,6.87,6.93,6.83,6.9,2678300.0,5.9745,6.0267,5.9397,6.0006,2678300.0
2009-04-28 09:30:00,6.88,7.17,6.65,7.15,2338200.0,5.9832,6.2354,5.7832,6.218,2338200.0
2009-04-28 10:00:00,7.16,7.41,7.16,7.24,2266900.0,6.2267,6.4441,6.2267,6.2962,2266900.0
2009-04-28 10:30:00,7.25,7.39,7.24,7.29,1099100.0,6.3049,6.4267,6.2962,6.3397,1099100.0
2009-04-28 11:00:00,7.29,7.31,7.23,7.27,816700.0,6.3397,6.3571,6.2875,6.3223,816700.0
2009-04-28 11:30:00,7.27,7.33,7.15,7.16,1044600.0,6.3223,6.3745,6.218,6.2267,1044600.0
2009-04-28 12:00:00,7.17,7.3,7.15,7.29,664900.0,6.2354,6.3484,6.218,6.3397,664900.0
2009-04-28 12:30:00,7.29,7.3,7.22,7.23,593900.0,6.3397,6.3484,6.2788,6.2875,593900.0
2009-04-28 13:00:00,7.23,7.33,7.19,7.29,843300.0,6.2875,6.3745,6.2528,6.3397,843300.0
2009-04-28 13:30:00,7.29,7.35,7.26,7.32,1031000.0,6.3397,6.3919,6.3136,6.3658,1031000.0
2009-04-28 14:00:00,7.32,7.35,7.29,7.34,557400.0,6.3658,6.3919,6.3397,6.3832,557400.0
2009-04-28 14:30:00,7.35,7.35,7.23,7.26,602700.0,6.3919,6.3919,6.2875,6.3136,602700.0
2009-04-28 15:00:00,7.26,7.29,7.13,7.14,1142300.0,6.3136,6.3397,6.2006,6.2093,1142300.0
2009-04-28 15:30:00,7.14,7.19,7.07,7.15,2044600.0,6.2093,6.2528,6.1484,6.218,2044600.0
2009-04-29 09:30:00,7.18,7.25,7.08,7.14,940300.0,6.2441,6.3049,6.1571,6.2093,940300.0
2009-04-29 10:00:00,7.15,7.18,7.1,7.18,703600.0,6.218,6.2441,6.1745,6.2441,703600.0
2009-04-29 10:30:00,7.18,7.2,7.1,7.12,576800.0,6.2441,6.2615,6.1745,6.1919,576800.0
2009-04-29 11:00:00,7.12,7.17,7.1,7.14,590700.0,6.1919,6.2354,6.1745,6.2093,590700.0
2009-04-29 11:30:00,7.15,7.17,7.11,7.12,815700.0,6.218,6.2354,6.1832,6.1919,815700.0
2009-04-29 12:00:00,7.13,7.14,7.1,7.11,575200.0,6.2006,6.2093,6.1745,6.1832,575200.0
2009-04-29 12:30:00,7.11,7.14,7.09,7.1,546700.0,6.1832,6.2093,6.1658,6.1745,546700.0
2009-04-29 13:00:00,7.1,7.19,7.1,7.19,382200.0,6.1745,6.2528,6.1745,6.2528,382200.0
2009-04-29 13:30:00,7.18,7.26,7.17,7.25,465000.0,6.2441,6.3136,6.2354,6.3049,465000.0
2009-04-29 14:00:00,7.25,7.32,7.21,7.28,996900.0,6.3049,6.3658,6.2702,6.331,996900.0
2009-04-29 14:30:00,7.29,7.35,7.28,7.32,757000.0,6.3397,6.3919,6.331,6.3658,757000.0
2009-04-29 15:00:00,7.32,7.32,7.18,7.19,594100.0,6.3658,6.3658,6.2441,6.2528,594100.0
2009-04-29 15:30:00,7.19,7.21,7.13,7.2,953300.0,6.2528,6.2702,6.2006,6.2615,953300.0
2009-04-30 09:30:00,7.3,7.34,7.19,7.19,506900.0,6.3484,6.3832,6.2528,6.2528,506900.0
2009-04-30 10:00:00,7.19,7.2,7.08,7.12,870400.0,6.2528,6.2615,6.1571,6.1919,870400.0
2009-04-30 10:30:00,7.13,7.15,7.1,7.11,630800.0,6.2006,6.218,6.1745,6.1832,630800.0
2009-04-30 11:00:00,7.11,7.12,7.08,7.1,510400.0,6.1832,6.1919,6.1571,6.1745,510400.0
2009-04-30 11:30:00,7.09,7.12,7.08,7.1,688900.0,6.1658,6.1919,6.1571,6.1745,688900.0
2009-04-30 12:00:00,7.11,7.13,7.02,7.02,965200.0,6.1832,6.2006,6.1049,6.1049,965200.0
2009-04-30 12:30:00,7.03,7.04,6.98,7.04,790800.0,6.1136,6.1223,6.0701,6.1223,790800.0
2009-04-30 13:00:00,7.03,7.08,6.96,6.99,630000.0,6.1136,6.1571,6.0527,6.0788,630000.0
2009-04-30 13:30:00,6.99,7.07,6.99,7.04,434000.0,6.0788,6.1484,6.0788,6.1223,434000.0
2009-04-30 14:00:00,7.05,7.09,7.02,7.04,374300.0,6.131,6.1658,6.1049,6.1223,374300.0
2009-04-30 14:30:00,7.04,7.17,7.01,7.13,980700.0,6.1223,6.2354,6.0962,6.2006,980700.0
2009-04-30 15:00:00,7.13,7.14,6.98,7.01,921000.0,6.2006,6.2093,6.0701,6.0962,921000.0
2009-04-30 15:30:00,7.01,7.06,6.98,7.0,1468500.0,6.0962,6.1397,6.0701,6.0875,1468500.0
2009-05-01 09:30:00,7.08,7.15,6.91,6.98,744500.0,6.1571,6.218,6.0093,6.0701,744500.0
2009-05-01 10:00:00,6.99,7.05,6.94,6.98,769700.0,6.0788,6.131,6.0353,6.0701,769700.0
2009-05-01 10:30:00,6.98,6.99,6.96,6.97,744600.0,6.0701,6.0788,6.0527,6.0614,744600.0
2009-05-01 11:00:00,6.96,7.0,6.96,7.0,1032300.0,6.0527,6.0875,6.0527,6.0875,1032300.0
2009-05-01 11:30:00,7.0,7.03,6.98,7.0,631900.0,6.0875,6.1136,6.0701,6.0875,631900.0
2009-05-01 12:00:00,7.0,7.09,7.0,7.06,732900.0,6.0875,6.1658,6.0875,6.1397,732900.0
2009-05-01 12:30:00,7.07,7.12,7.05,7.1,485400.0,6.1484,6.1919,6.131,6.1745,485400.0
2009-05-01 13:00:00,7.1,7.11,7.06,7.06,291500.0,6.1745,6.1832,6.1397,6.1397,291500.0
2009-05-01 13:30:00,7.06,7.1,7.05,7.09,452400.0,6.1397,6.1745,6.131,6.1658,452400.0
2009-05-01 14:00:00,7.08,7.1,7.07,7.08,492000.0,6.1571,6.1745,6.1484,6.1571,492000.0
2009-05-01 14:30:00,7.07,7.08,7.02,7.03,436900.0,6.1484,6.1571,6.1049,6.1136,436900.0
2009-05-01 15:00:00,7.02,7.07,7.0,7.02,620400.0,6.1049,6.1484,6.0875,6.1049,620400.0
2009-05-01 15:30:00,7.02,7.07,7.01,7.07,1026600.0,6.1049,6.1484,6.0962,6.1484,1026600.0
2009-05-04 09:30:00,7.17,7.22,7.06,7.21,811900.0,6.2354,6.2788,6.1397,6.2702,811900.0
2009-05-04 10:00:00,7.21,7.28,7.2,7.27,1145900.0,6.2702,6.331,6.2615,6.3223,1145900.0
2009-05-04 10:30:00,7.27,7.28,7.24,7.24,497700.0,6.3223,6.331,6.2962,6.2962,497700.0
2009-05-04 11:00:00,7.24,7.36,7.24,7.35,915000.0,6.2962,6.4006,6.2962,6.3919,915000.0
2009-05-04 11:30:00,7.34,7.38,7.32,7.36,714700.0,6.3832,6.418,6.3658,6.4006,714700.0
2009-05-04 12:00:00,7.37,7.38,7.24,7.29,587600.0,6.4093,6.418,6.2962,6.3397,587600.0
2009-05-04 12:30:00,7.3,7.38,7.29,7.32,317400.0,6.3484,6.418,6.3397,6.3658,317400.0
2009-05-04 13:00:00,7.32,7.37,7.31,7.33,310800.0,6.3658,6.4093,6.3571,6.3745,310800.0
2009-05-04 13:30:00,7.33,7.35,7.29,7.32,376500.0,6.3745,6.3919,6.3397,6.3658,376500.0
2009-05-04 14:00:00,7.31,7.35,7.3,7.35,394900.0,6.3571,6.3919,6.3484,6.3919,394900.0
2009-05-04 14:30:00,7.35,7.36,7.3,7.32,624400.0,6.3919,6.4006,6.3484,6.3658,624400.0
2009-05-04 15:00:00,7.32,7.36,7.31,7.33,531800.0,6.3658,6.4006,6.3571,6.3745,531800.0
2009-05-04 15:30:00,7.34,7.38,7.29,7.38,894900.0,6.3832,6.418,6.3397,6.418,894900.0
2009-05-05 09:30:00,7.34,7.48,7.3,7.48,1039300.0,6.3832,6.505,6.3484,6.505,1039300.0
2009-05-05 10:00:00,7.47,7.57,7.45,7.55,1085000.0,6.4963,6.5832,6.4789,6.5658,1085000.0
2009-05-05 10:30:00,7.55,7.56,7.42,7.42,713700.0,6.5658,6.5745,6.4528,6.4528,713700.0
2009-05-05 11:00:00,7.42,7.45,7.35,7.43,741300.0,6.4528,6.4789,6.3919,6.4615,741300.0
2009-05-05 11:30:00,7.42,7.52,7.42,7.49,982000.0,6.4528,6.5397,6.4528,6.5137,982000.0
2009-05-05 12:00:00,7.48,7.5,7.45,7.48,686100.0,6.505,6.5224,6.4789,6.505,686100.0
2009-05-05 12:30:00,7.49,7.5,7.44,7.46,849000.0,6.5137,6.5224,6.4702,6.4876,849000.0
2009-05-05 13:00:00,7.46,7.51,7.43,7.43,458400.0,6.4876,6.531,6.4615,6.4615,458400.0
2009-05-05 13:30:00,7.43,7.5,7.43,7.47,377000.0,6.4615,6.5224,6.4615,6.4963,377000.0
2009-05-05 14:00:00,7.47,7.51,7.42,7.45,384900.0,6.4963,6.531,6.4528,6.4789,384900.0
2009-05-05 14:30:00,7.45,7.5,7.42,7.42,648700.0,6.4789,6.5224,6.4528,6.4528,648700.0
2009-05-05 15:00:00,7.42,7.5,7.42,7.5,637600.0,6.4528,6.5224,6.4528,6.5224,637600.0
2009-05-05 15:30:00,7.5,7.53,7.43,7.45,1316500.0,6.5224,6.5484,6.4615,6.4789,1316500.0
2009-05-06 09:30:00,7.55,7.7,7.52,7.54,598900.0,6.5658,6.6963,6.5397,6.5571,598900.0
2009-05-06 10:00:00,7.54,7.54,7.32,7.32,709500.0,6.5571,6.5571,6.3658,6.3658,709500.0
2009-05-06 10:30:00,7.32,7.43,7.31,7.41,725000.0,6.3658,6.4615,6.3571,6.4441,725000.0
2009-05-06 11:00:00,7.41,7.41,7.3,7.34,599800.0,6.4441,6.4441,6.3484,6.3832,599800.0
2009-05-06 11:30:00,7.35,7.44,7.31,7.43,476200.0,6.3919,6.4702,6.3571,6.4615,476200.0
2009-05-06 12:00:00,7.43,7.51,7.43,7.5,369500.0,6.4615,6.531,6.4615,6.5224,369500.0
2009-05-06 12:30:00,7.49,7.49,7.42,7.42,230900.0,6.5137,6.5137,6.4528,6.4528,230900.0
2009-05-06 13:00:00,7.43,7.48,7.41,7.42,328800.0,6.4615,6.505,6.4441,6.4528,328800.0
2009-05-06 13:30:00,7.42,7.47,7.4,7.46,402300.0,6.4528,6.4963,6.4354,6.4876,402300.0
2009-05-06 14:00:00,7.47,7.48,7.4,7.45,315200.0,6.4963,6.505,6.4354,6.4789,315200.0
2009-05-06 14:30:00,7.45,7.47,7.43,7.43,363400.0,6.4789,6.4963,6.4615,6.4615,363400.0
2009-05-06 15:00:00,7.44,7.46,7.4,7.44,477200.0,6.4702,6.4876,6.4354,6.4702,477200.0
2009-05-06 15:30:00,7.45,7.51,7.42,7.51,1045100.0,6.4789,6.531,6.4528,6.531,1045100.0
2009-05-07 09:30:00,7.56,7.62,7.39,7.42,697600.0,6.5745,6.6267,6.4267,6.4528,697600.0
2009-05-07 10:00:00,7.41,7.43,7.35,7.36,554500.0,6.4441,6.4615,6.3919,6.4006,554500.0
2009-05-07 10:30:00,7.36,7.37,7.22,7.28,880100.0,6.4006,6.4093,6.2788,6.331,880100.0
2009-05-07 11:00:00,7.28,7.31,7.2,7.2,518700.0,6.331,6.3571,6.2615,6.2615,518700.0
2009-05-07 11:30:00,7.21,7.27,7.13,7.24,948000.0,6.2702,6.3223,6.2006,6.2962,948000.0
2009-05-07 12:00:00,7.24,7.25,7.2,7.25,279100.0,6.2962,6.3049,6.2615,6.3049,279100.0
2009-05-07 12:30:00,7.24,7.32,7.24,7.27,263200.0,6.2962,6.3658,6.2962,6.3223,263200.0
2009-05-07 13:00:00,7.28,7.28,7.21,7.22,353900.0,6.331,6.331,6.2702,6.2788,353900.0
2009-05-07 13:30:00,7.22,7.25,7.2,7.25,505000.0,6.2788,6.3049,6.2615,6.3049,505000.0
2009-05-07 14:00:00,7.25,7.26,7.2,7.23,416000.0,6.3049,6.3136,6.2615,6.2875,416000.0
2009-05-07 14:30:00,7.23,7.23,7.17,7.2,447000.0,6.2875,6.2875,6.2354,6.2615,447000.0
2009-05-07 15:00:00,7.2,7.23,7.16,7.22,507800.0,6.2615,6.2875,6.2267,6.2788,507800.0
2009-05-07 15:30:00,7.22,7.22,7.16,7.2,946700.0,6.2788,6.2788,6.2267,6.2615,946700.0
2009-05-08 09:30:00,7.39,7.39,7.2,7.24,851700.0,6.4267,6.4267,6.2615,6.2962,851700.0
2009-05-08 10:00:00,7.24,7.26,7.12,7.15,816100.0,6.2962,6.3136,6.1919,6.218,816100.0
2009-05-08 10:30:00,7.15,7.22,7.13,7.13,811800.0,6.218,6.2788,6.2006,6.2006,811800.0
2009-05-08 11:00:00,7.13,7.21,7.13,7.2,519500.0,6.2006,6.2702,6.2006,6.2615,519500.0
2009-05-08 11:30:00,7.19,7.27,7.19,7.26,654000.0,6.2528,6.3223,6.2528,6.3136,654000.0
2009-05-08 12:00:00,7.26,7.3,7.24,7.27,965600.0,6.3136,6.3484,6.2962,6.3223,965600.0
2009-05-08 12:30:00,7.27,7.27,7.17,7.2,896300.0,6.3223,6.3223,6.2354,6.2615,896300.0
2009-05-08 13:00:00,7.2,7.25,7.2,7.23,881100.0,6.2615,6.3049,6.2615,6.2875,881100.0
2009-05-08 13:30:00,7.23,7.25,7.2,7.21,494500.0,6.2875,6.3049,6.2615,6.2702,494500.0
2009-05-08 14:00:00,7.21,7.32,7.21,7.3,1102000.0,6.2702,6.3658,6.2702,6.3484,1102000.0
2009-05-08 14:30:00,7.29,7.35,7.29,7.34,491600.0,6.3397,6.3919,6.3397,6.3832,491600.0
2009-05-08 15:00:00,7.34,7.37,7.31,7.31,849100.0,6.3832,6.4093,6.3571,6.3571,849100.0
2009-05-08 15:30:00,7.3,7.37,7.28,7.36,1330600.0,6.3484,6.4093,6.331,6.4006,1330600.0
2009-05-11 09:30:00,7.25,7.3,7.1,7.12,603100.0,6.3049,6.3484,6.1745,6.1919,603100.0
2009-05-11 10:00:00,7.13,7.21,7.12,7.2,596600.0,6.2006,6.2702,6.1919,6.2615,596600.0
2009-05-11 10:30:00,7.2,7.26,7.15,7.16,543900.0,6.2615,6.3136,6.218,6.2267,543900.0
2009-05-11 11:00:00,7.15,7.22,7.14,7.17,459300.0,6.218,6.2788,6.2093,6.2354,459300.0
2009-05-11 11:30:00,7.17,7.17,7.14,7.16,413100.0,6.2354,6.2354,6.2093,6.2267,413100.0
2009-05-11 12:00:00,7.15,7.2,7.15,7.18,220800.0,6.218,6.2615,6.218,6.2441,220800.0
2009-05-11 12:30:00,7.19,7.24,7.18,7.19,309100.0,6.2528,6.2962,6.2441,6.2528,309100.0
2009-05-11 13:00:00,7.19,7.22,7.15,7.21,341000.0,6.2528,6.2788,6.218,6.2702,341000.0
2009-05-11 13:30:00,7.22,7.27,7.21,7.22,490700.0,6.2788,6.3223,6.2702,6.2788,490700.0
2009-05-11 14:00:00,7.22,7.22,7.18,7.18,291700.0,6.2788,6.2788,6.2441,6.2441,291700.0
2009-05-11 14:30:00,7.18,7.2,7.16,7.18,485900.0,6.2441,6.2615,6.2267,6.2441,485900.0
2009-05-11 15:00:00,7.17,7.17,7.14,7.16,706800.0,6.2354,6.2354,6.2093,6.2267,706800.0
2009-05-11 15:30:00,7.15,7.21,7.14,7.16,1279600.0,6.218,6.2702,6.2093,6.2267,1279600.0
2009-05-12 09:30:00,7.18,7.26,7.05,7.13,647200.0,6.2441,6.3136,6.131,6.2006,647200.0
2009-05-12 10:00:00,7.13,7.14,7.01,7.05,683200.0,6.2006,6.2093,6.0962,6.131,683200.0
2009-05-12 10:30:00,7.05,7.13,7.0,7.11,1029100.0,6.131,6.2006,6.0875,6.1832,1029100.0
2009-05-12 11:00:00,7.11,7.12,7.06,7.11,402000.0,6.1832,6.1919,6.1397,6.1832,402000.0
2009-05-12 11:30:00,7.1,7.17,7.07,7.09,533900.0,6.1745,6.2354,6.1484,6.1658,533900.0
2009-05-12 12:00:00,7.09,7.1,7.06,7.08,368500.0,6.1658,6.1745,6.1397,6.1571,368500.0
2009-05-12 12:30:00,7.07,7.09,7.06,7.07,350500.0,6.1484,6.1658,6.1397,6.1484,350500.0
2009-05-12 13:00:00,7.07,7.11,7.06,7.09,225600.0,6.1484,6.1832,6.1397,6.1658,225600.0
2009-05-12 13:30:00,7.09,7.14,7.08,7.09,238800.0,6.1658,6.2093,6.1571,6.1658,238800.0
2009-05-12 14:00:00,7.09,7.15,7.08,7.09,465500.0,6.1658,6.218,6.1571,6.1658,465500.0
2009-05-12 14:30:00,7.09,7.15,7.08,7.14,343200.0,6.1658,6.218,6.1571,6.2093,343200.0
2009-05-12 15:00:00,7.14,7.19,7.13,7.18,380000.0,6.2093,6.2528,6.2006,6.2441,380000.0
2009-05-12 15:30:00,7.18,7.19,7.09,7.11,982700.0,6.2441,6.2528,6.1658,6.1832,982700.0
2009-05-13 09:30:00,7.06,7.07,6.92,6.95,945300.0,6.1397,6.1484,6.018,6.044,945300.0
2009-05-13 10:00:00,6.95,7.03,6.94,7.0,367400.0,6.044,6.1136,6.0353,6.0875,367400.0
2009-05-13 10:30:00,7.0,7.01,6.93,6.93,380400.0,6.0875,6.0962,6.0267,6.0267,380400.0
2009-05-13 11:00:00,6.94,6.94,6.9,6.92,236900.0,6.0353,6.0353,6.0006,6.018,236900.0
2009-05-13 11:30:00,6.92,6.94,6.89,6.92,375300.0,6.018,6.0353,5.9919,6.018,375300.0
2009-05-13 12:00:00,6.92,6.96,6.91,6.91,242300.0,6.018,6.0527,6.0093,6.0093,242300.0
2009-05-13 12:30:00,6.91,6.92,6.85,6.86,262500.0,6.0093,6.018,5.9571,5.9658,262500.0
2009-05-13 13:00:00,6.85,6.86,6.82,6.82,359700.0,5.9571,5.9658,5.931,5.931,359700.0
2009-05-13 13:30:00,6.82,6.89,6.81,6.89,311300.0,5.931,5.9919,5.9223,5.9919,311300.0
2009-05-13 14:00:00,6.89,6.89,6.81,6.85,262800.0,5.9919,5.9919,5.9223,5.9571,262800.0
2009-05-13 14:30:00,6.84,6.91,6.84,6.91,310000.0,5.9484,6.0093,5.9484,6.0093,310000.0
2009-05-13 15:00:00,6.91,6.93,6.84,6.89,553100.0,6.0093,6.0267,5.9484,5.9919,553100.0
2009-05-13 15:30:00,6.89,6.97,6.88,6.91,1602200.0,5.9919,6.0614,5.9832,6.0093,1602200.0
2009-05-14 09:30:00,6.91,7.08,6.8,6.91,752200.0,6.0093,6.1571,5.9136,6.0093,752200.0
2009-05-14 10:00:00,6.91,7.05,6.9,7.0,855000.0,6.0093,6.131,6.0006,6.0875,855000.0
2009-05-14 10:30:00,7.0,7.05,6.94,7.03,663800.0,6.0875,6.131,6.0353,6.1136,663800.0
2009-05-14 11:00:00,7.03,7.16,7.03,7.07,975600.0,6.1136,6.2267,6.1136,6.1484,975600.0
2009-05-14 11:30:00,7.08,7.13,7.06,7.06,500100.0,6.1571,6.2006,6.1397,6.1397,500100.0
2009-05-14 12:00:00,7.06,7.1,7.03,7.1,572400.0,6.1397,6.1745,6.1136,6.1745,572400.0
2009-05-14 12:30:00,7.1,7.13,7.08,7.08,386700.0,6.1745,6.2006,6.1571,6.1571,386700.0
2009-05-14 13:00:00,7.08,7.08,6.96,6.96,251100.0,6.1571,6.1571,6.0527,6.0527,251100.0
2009-05-14 13:30:00,6.97,7.06,6.96,7.02,330400.0,6.0614,6.1397,6.0527,6.1049,330400.0
2009-05-14 14:00:00,7.01,7.05,6.99,7.01,458500.0,6.0962,6.131,6.0788,6.0962,458500.0
2009-05-14 14:30:00,7.01,7.03,6.95,6.95,475000.0,6.0962,6.1136,6.044,6.044,475000.0
2009-05-14 15:00:00,6.96,6.97,6.91,6.92,576200.0,6.0527,6.0614,6.0093,6.018,576200.0
2009-05-14 15:30:00,6.92,6.98,6.9,6.95,959800.0,6.018,6.0701,6.0006,6.044,959800.0
2009-05-15 09:30:00,6.99,7.06,6.93,7.0,1006700.0,6.0788,6.1397,6.0267,6.0875,1006700.0
2009-05-15 10:00:00,7.01,7.05,6.91,6.97,793600.0,6.0962,6.131,6.0093,6.0614,793600.0
2009-05-15 10:30:00,6.98,7.04,6.96,6.97,310900.0,6.0701,6.1223,6.0527,6.0614,310900.0
2009-05-15 11:00:00,6.96,6.97,6.91,6.92,339000.0,6.0527,6.0614,6.0093,6.018,339000.0
2009-05-15 11:30:00,6.92,6.92,6.87,6.88,724700.0,6.018,6.018,5.9745,5.9832,724700.0
2009-05-15 12:00:00,6.87,6.91,6.82,6.9,479000.0,5.9745,6.0093,5.931,6.0006,479000.0
2009-05-15 12:30:00,6.9,6.91,6.84,6.84,185500.0,6.0006,6.0093,5.9484,5.9484,185500.0
2009-05-15 13:00:00,6.84,6.91,6.84,6.85,315500.0,5.9484,6.0093,5.9484,5.9571,315500.0
2009-05-15 13:30:00,6.85,6.88,6.84,6.88,185400.0,5.9571,5.9832,5.9484,5.9832,185400.0
2009-05-15 14:00:00,6.88,6.91,6.86,6.88,231500.0,5.9832,6.0093,5.9658,5.9832,231500.0
2009-05-15 14:30:00,6.87,6.92,6.85,6.9,553000.0,5.9745,6.018,5.9571,6.0006,553000.0
2009-05-15 15:00:00,6.9,6.94,6.88,6.92,771500.0,6.0006,6.0353,5.9832,6.018,771500.0
2009-05-15 15:30:00,6.93,6.93,6.88,6.91,1185700.0,6.0267,6.0267,5.9832,6.0093,1185700.0
2009-05-18 09:30:00,6.94,7.03,6.9,7.01,602700.0,6.0353,6.1136,6.0006,6.0962,602700.0
2009-05-18 10:00:00,7.01,7.01,6.93,6.96,383100.0,6.0962,6.0962,6.0267,6.0527,383100.0
2009-05-18 10:30:00,6.96,7.0,6.94,6.98,368300.0,6.0527,6.0875,6.0353,6.0701,368300.0
2009-05-18 11:00:00,6.98,6.99,6.97,6.98,203300.0,6.0701,6.0788,6.0614,6.0701,203300.0
2009-05-18 11:30:00,6.98,6.99,6.96,6.97,295200.0,6.0701,6.0788,6.0527,6.0614,295200.0
2009-05-18 12:00:00,6.97,7.02,6.97,7.01,302700.0,6.0614,6.1049,6.0614,6.0962,302700.0
2009-05-18 12:30:00,7.02,7.05,7.0,7.04,211200.0,6.1049,6.131,6.0875,6.1223,211200.0
2009-05-18 13:00:00,7.04,7.05,7.0,7.02,210900.0,6.1223,6.131,6.0875,6.1049,210900.0
2009-05-18 13:30:00,7.02,7.03,7.0,7.02,151100.0,6.1049,6.1136,6.0875,6.1049,151100.0
2009-05-18 14:00:00,7.03,7.03,7.01,7.03,283100.0,6.1136,6.1136,6.0962,6.1136,283100.0
2009-05-18 14:30:00,7.02,7.08,7.02,7.07,415100.0,6.1049,6.1571,6.1049,6.1484,415100.0
2009-05-18 15:00:00,7.07,7.08,7.05,7.06,338600.0,6.1484,6.1571,6.131,6.1397,338600.0
2009-05-18 15:30:00,7.05,7.13,7.05,7.13,1015600.0,6.131,6.2006,6.131,6.2006,1015600.0
2009-05-19 09:30:00,7.18,7.25,7.02,7.02,641000.0,6.2441,6.3049,6.1049,6.1049,641000.0
2009-05-19 10:00:00,7.02,7.16,7.01,7.15,756100.0,6.1049,6.2267,6.0962,6.218,756100.0
2009-05-19 10:30:00,7.15,7.18,7.08,7.08,501500.0,6.218,6.2441,6.1571,6.1571,501500.0
2009-05-19 11:00:00,7.08,7.09,7.02,7.03,631800.0,6.1571,6.1658,6.1049,6.1136,631800.0
2009-05-19 11:30:00,7.03,7.07,7.03,7.06,494400.0,6.1136,6.1484,6.1136,6.1397,494400.0
2009-05-19 12:00:00,7.06,7.13,7.04,7.12,517500.0,6.1397,6.2006,6.1223,6.1919,517500.0
2009-05-19 12:30:00,7.13,7.13,7.04,7.05,706300.0,6.2006,6.2006,6.1223,6.131,706300.0
2009-05-19 13:00:00,7.05,7.15,7.05,7.11,435500.0,6.131,6.218,6.131,6.1832,435500.0
2009-05-19 13:30:00,7.11,7.13,7.1,7.11,246200.0,6.1832,6.2006,6.1745,6.1832,246200.0
2009-05-19 14:00:00,7.11,7.13,7.08,7.13,221100.0,6.1832,6.2006,6.1571,6.2006,221100.0
2009-05-19 14:30:00,7.13,7.13,7.08,7.09,349100.0,6.2006,6.2006,6.1571,6.1658,349100.0
2009-05-19 15:00:00,7.08,7.15,7.08,7.12,1084200.0,6.1571,6.218,6.1571,6.1919,1084200.0
2009-05-19 15:30:00,7.11,7.13,7.07,7.08,759100.0,6.1832,6.2006,6.1484,6.1571,759100.0
2009-05-20 09:30:00,7.14,7.25,7.11,7.17,774500.0,6.2093,6.3049,6.1832,6.2354,774500.0
2009-05-20 10:00:00,7.18,7.21,7.11,7.18,811600.0,6.2441,6.2702,6.1832,6.2441,811600.0
2009-05-20 10:30:00,7.17,7.2,7.13,7.17,443500.0,6.2354,6.2615,6.2006,6.2354,443500.0
2009-05-20 11:00:00,7.17,7.18,7.05,7.06,374200.0,6.2354,6.2441,6.131,6.1397,374200.0
2009-05-20 11:30:00,7.05,7.09,6.95,6.96,655800.0,6.131,6.1658,6.044,6.0527,655800.0
2009-05-20 12:00:00,6.97,7.0,6.95,7.0,316400.0,6.0614,6.0875,6.044,6.0875,316400.0
2009-05-20 12:30:00,6.99,7.06,6.99,7.02,366100.0,6.0788,6.1397,6.0788,6.1049,366100.0
2009-05-20 13:00:00,7.01,7.05,7.0,7.05,315000.0,6.0962,6.131,6.0875,6.131,315000.0
2009-05-20 13:30:00,7.05,7.1,7.02,7.05,413300.0,6.131,6.1745,6.1049,6.131,413300.0
2009-05-20 14:00:00,7.05,7.05,6.99,7.02,472600.0,6.131,6.131,6.0788,6.1049,472600.0
2009-05-20 14:30:00,7.03,7.04,6.98,7.02,386800.0,6.1136,6.1223,6.0701,6.1049,386800.0
2009-05-20 15:00:00,7.02,7.03,6.95,6.97,719300.0,6.1049,6.1136,6.044,6.0614,719300.0
2009-05-20 15:30:00,6.98,6.99,6.91,6.93,1046500.0,6.0701,6.0788,6.0093,6.0267,1046500.0
2009-05-21 09:30:00,6.96,6.96,6.84,6.85,683100.0,6.0527,6.0527,5.9484,5.9571,683100.0
2009-05-21 10:00:00,6.85,6.86,6.73,6.74,1284200.0,5.9571,5.9658,5.8527,5.8614,1284200.0
2009-05-21 10:30:00,6.73,6.79,6.71,6.77,797200.0,5.8527,5.9049,5.8353,5.8875,797200.0
2009-05-21 11:00:00,6.77,6.78,6.75,6.75,424700.0,5.8875,5.8962,5.8701,5.8701,424700.0
2009-05-21 11:30:00,6.75,6.75,6.72,6.73,473300.0,5.8701,5.8701,5.844,5.8527,473300.0
2009-05-21 12:00:00,6.73,6.75,6.71,6.72,398700.0,5.8527,5.8701,5.8353,5.844,398700.0
2009-05-21 12:30:00,6.72,6.76,6.71,6.74,497100.0,5.844,5.8788,5.8353,5.8614,497100.0
2009-05-21 13:00:00,6.74,6.79,6.74,6.75,329100.0,5.8614,5.9049,5.8614,5.8701,329100.0
2009-05-21 13:30:00,6.76,6.76,6.73,6.74,318800.0,5.8788,5.8788,5.8527,5.8614,318800.0
2009-05-21 14:00:00,6.73,6.75,6.71,6.71,461700.0,5.8527,5.8701,5.8353,5.8353,461700.0
2009-05-21 14:30:00,6.72,6.75,6.7,6.71,744400.0,5.844,5.8701,5.8266,5.8353,744400.0
2009-05-21 15:00:00,6.71,6.75,6.7,6.7,575700.0,5.8353,5.8701,5.8266,5.8266,575700.0
2009-05-21 15:30:00,6.71,6.77,6.71,6.76,1281300.0,5.8353,5.8875,5.8353,5.8788,1281300.0
2009-05-22 09:30:00,6.78,6.82,6.62,6.65,466700.0,5.8962,5.931,5.7571,5.7832,466700.0
2009-05-22 10:00:00,6.65,6.78,6.63,6.74,368800.0,5.7832,5.8962,5.7658,5.8614,368800.0
2009-05-22 10:30:00,6.73,6.8,6.69,6.79,457600.0,5.8527,5.9136,5.8179,5.9049,457600.0
2009-05-22 11:00:00,6.78,6.8,6.73,6.75,466800.0,5.8962,5.9136,5.8527,5.8701,466800.0
2009-05-22 11:30:00,6.75,6.77,6.72,6.73,581700.0,5.8701,5.8875,5.844,5.8527,581700.0
2009-05-22 12:00:00,6.72,6.74,6.71,6.71,208700.0,5.844,5.8614,5.8353,5.8353,208700.0
2009-05-22 12:30:00,6.71,6.75,6.7,6.74,201000.0,5.8353,5.8701,5.8266,5.8614,201000.0
2009-05-22 13:00:00,6.75,6.75,6.7,6.7,292400.0,5.8701,5.8701,5.8266,5.8266,292400.0
2009-05-22 13:30:00,6.7,6.71,6.64,6.7,375800.0,5.8266,5.8353,5.7745,5.8266,375800.0
2009-05-22 14:00:00,6.7,6.72,6.7,6.72,158900.0,5.8266,5.844,5.8266,5.844,158900.0
2009-05-22 14:30:00,6.72,6.75,6.7,6.74,312800.0,5.844,5.8701,5.8266,5.8614,312800.0
2009-05-22 15:00:00,6.75,6.77,6.7,6.71,262800.0,5.8701,5.8875,5.8266,5.8353,262800.0
2009-05-22 15:30:00,6.71,6.76,6.7,6.72,825900.0,5.8353,5.8788,5.8266,5.844,825900.0
2009-05-26 09:30:00,6.75,6.79,6.62,6.78,603500.0,5.8701,5.9049,5.7571,5.8962,603500.0
2009-05-26 10:00:00,6.79,6.88,6.78,6.81,662600.0,5.9049,5.9832,5.8962,5.9223,662600.0
2009-05-26 10:30:00,6.81,6.84,6.8,6.82,318300.0,5.9223,5.9484,5.9136,5.931,318300.0
2009-05-26 11:00:00,6.82,6.84,6.81,6.83,234500.0,5.931,5.9484,5.9223,5.9397,234500.0
2009-05-26 11:30:00,6.83,6.87,6.83,6.86,337200.0,5.9397,5.9745,5.9397,5.9658,337200.0
2009-05-26 12:00:00,6.86,6.9,6.84,6.89,509400.0,5.9658,6.0006,5.9484,5.9919,509400.0
2009-05-26 12:30:00,6.89,6.9,6.83,6.89,312000.0,5.9919,6.0006,5.9397,5.9919,312000.0
2009-05-26 13:00:00,6.89,6.89,6.85,6.85,250600.0,5.9919,5.9919,5.9571,5.9571,250600.0
2009-05-26 13:30:00,6.85,6.86,6.83,6.84,211200.0,5.9571,5.9658,5.9397,5.9484,211200.0
2009-05-26 14:00:00,6.84,6.87,6.82,6.82,242000.0,5.9484,5.9745,5.931,5.931,242000.0
2009-05-26 14:30:00,6.83,6.85,6.79,6.79,325200.0,5.9397,5.9571,5.9049,5.9049,325200.0
2009-05-26 15:00:00,6.8,6.88,6.78,6.87,863200.0,5.9136,5.9832,5.8962,5.9745,863200.0
2009-05-26 15:30:00,6.87,6.91,6.86,6.91,1323500.0,5.9745,6.0093,5.9658,6.0093,1323500.0
2009-05-27 09:30:00,6.91,6.94,6.78,6.86,611600.0,6.0093,6.0353,5.8962,5.9658,611600.0
2009-05-27 10:00:00,6.86,6.9,6.8,6.83,667000.0,5.9658,6.0006,5.9136,5.9397,667000.0
2009-05-27 10:30:00,6.83,6.89,6.8,6.84,1060200.0,5.9397,5.9919,5.9136,5.9484,1060200.0
2009-05-27 11:00:00,6.84,6.84,6.75,6.78,541200.0,5.9484,5.9484,5.8701,5.8962,541200.0
2009-05-27 11:30:00,6.77,6.79,6.74,6.76,526200.0,5.8875,5.9049,5.8614,5.8788,526200.0
2009-05-27 12:00:00,6.76,6.78,6.72,6.75,375300.0,5.8788,5.8962,5.844,5.8701,375300.0
2009-05-27 12:30:00,6.76,6.79,6.74,6.75,330000.0,5.8788,5.9049,5.8614,5.8701,330000.0
2009-05-27 13:00:00,6.74,6.78,6.74,6.76,392600.0,5.8614,5.8962,5.8614,5.8788,392600.0
2009-05-27 13:30:00,6.77,6.77,6.7,6.71,455300.0,5.8875,5.8875,5.8266,5.8353,455300.0
2009-05-27 14:00:00,6.71,6.72,6.63,6.64,614900.0,5.8353,5.844,5.7658,5.7745,614900.0
2009-05-27 14:30:00,6.64,6.69,6.63,6.65,361400.0,5.7745,5.8179,5.7658,5.7832,361400.0
2009-05-27 15:00:00,6.66,6.69,6.6,6.61,533700.0,5.7918,5.8179,5.7397,5.7484,533700.0
2009-05-27 15:30:00,6.61,6.64,6.6,6.6,1083000.0,5.7484,5.7745,5.7397,5.7397,1083000.0
2009-05-28 09:30:00,6.75,6.75,6.6,6.6,636700.0,5.8701,5.8701,5.7397,5.7397,636700.0
2009-05-28 10:00:00,6.6,6.7,6.59,6.66,1057800.0,5.7397,5.8266,5.731,5.7918,1057800.0
2009-05-28 10:30:00,6.66,6.7,6.64,6.68,425200.0,5.7918,5.8266,5.7745,5.8092,425200.0
2009-05-28 11:00:00,6.69,6.7,6.64,6.65,374800.0,5.8179,5.8266,5.7745,5.7832,374800.0
2009-05-28 11:30:00,6.66,6.69,6.62,6.66,430300.0,5.7918,5.8179,5.7571,5.7918,430300.0
2009-05-28 12:00:00,6.67,6.68,6.6,6.6,193400.0,5.8005,5.8092,5.7397,5.7397,193400.0
2009-05-28 12:30:00,6.6,6.63,6.58,6.61,480800.0,5.7397,5.7658,5.7223,5.7484,480800.0
2009-05-28 13:00:00,6.61,6.69,6.59,6.66,489000.0,5.7484,5.8179,5.731,5.7918,489000.0
2009-05-28 13:30:00,6.66,6.67,6.59,6.61,348900.0,5.7918,5.8005,5.731,5.7484,348900.0
2009-05-28 14:00:00,6.61,6.66,6.6,6.64,267500.0,5.7484,5.7918,5.7397,5.7745,267500.0
2009-05-28 14:30:00,6.64,6.69,6.64,6.68,558500.0,5.7745,5.8179,5.7745,5.8092,558500.0
2009-05-28 15:00:00,6.68,6.7,6.63,6.67,1267700.0,5.8092,5.8266,5.7658,5.8005,1267700.0
2009-05-28 15:30:00,6.68,6.68,6.63,6.66,1410200.0,5.8092,5.8092,5.7658,5.7918,1410200.0
2009-05-29 09:30:00,6.7,6.7,6.62,6.66,454900.0,5.8266,5.8266,5.7571,5.7918,454900.0
2009-05-29 10:00:00,6.67,6.72,6.65,6.68,755300.0,5.8005,5.844,5.7832,5.8092,755300.0
2009-05-29 10:30:00,6.69,6.69,6.62,6.64,632800.0,5.8179,5.8179,5.7571,5.7745,632800.0
2009-05-29 11:00:00,6.63,6.64,6.6,6.6,541900.0,5.7658,5.7745,5.7397,5.7397,541900.0
2009-05-29 11:30:00,6.6,6.65,6.58,6.63,510200.0,5.7397,5.7832,5.7223,5.7658,510200.0
2009-05-29 12:00:00,6.62,6.67,6.62,6.67,319400.0,5.7571,5.8005,5.7571,5.8005,319400.0
2009-05-29 12:30:00,6.67,6.72,6.65,6.71,512300.0,5.8005,5.844,5.7832,5.8353,512300.0
2009-05-29 13:00:00,6.72,6.73,6.7,6.72,403100.0,5.844,5.8527,5.8266,5.844,403100.0
2009-05-29 13:30:00,6.72,6.74,6.71,6.71,190200.0,5.844,5.8614,5.8353,5.8353,190200.0
2009-05-29 14:00:00,6.72,6.73,6.67,6.67,318400.0,5.844,5.8527,5.8005,5.8005,318400.0
2009-05-29 14:30:00,6.67,6.68,6.62,6.66,372900.0,5.8005,5.8092,5.7571,5.7918,372900.0
2009-05-29 15:00:00,6.67,6.7,6.65,6.67,453800.0,5.8005,5.8266,5.7832,5.8005,453800.0
2009-05-29 15:30:00,6.67,6.74,6.65,6.73,1082700.0,5.8005,5.8614,5.7832,5.8527,1082700.0
2009-06-01 09:30:00,6.83,6.86,6.71,6.82,942800.0,5.9397,5.9658,5.8353,5.931,942800.0
2009-06-01 10:00:00,6.83,6.88,6.82,6.83,895000.0,5.9397,5.9832,5.931,5.9397,895000.0
2009-06-01 10:30:00,6.83,6.94,6.82,6.93,905900.0,5.9397,6.0353,5.931,6.0267,905900.0
2009-06-01 11:00:00,6.94,6.98,6.9,6.94,849500.0,6.0353,6.0701,6.0006,6.0353,849500.0
2009-06-01 11:30:00,6.94,6.95,6.91,6.94,549100.0,6.0353,6.044,6.0093,6.0353,549100.0
2009-06-01 12:00:00,6.93,6.94,6.9,6.92,556300.0,6.0267,6.0353,6.0006,6.018,556300.0
2009-06-01 12:30:00,6.92,6.93,6.87,6.9,1020900.0,6.018,6.0267,5.9745,6.0006,1020900.0
2009-06-01 13:00:00,6.9,6.93,6.9,6.92,377200.0,6.0006,6.0267,6.0006,6.018,377200.0
2009-06-01 13:30:00,6.92,6.95,6.91,6.94,563400.0,6.018,6.044,6.0093,6.0353,563400.0
2009-06-01 14:00:00,6.93,6.95,6.92,6.92,747700.0,6.0267,6.044,6.018,6.018,747700.0
2009-06-01 14:30:00,6.93,6.95,6.89,6.9,1091100.0,6.0267,6.044,5.9919,6.0006,1091100.0
2009-06-01 15:00:00,6.9,6.91,6.82,6.91,2156300.0,6.0006,6.0093,5.931,6.0093,2156300.0
2009-06-01 15:30:00,6.9,6.92,6.86,6.89,1293300.0,6.0006,6.018,5.9658,5.9919,1293300.0
2009-06-02 09:30:00,6.9,7.07,6.88,7.04,1245800.0,6.0006,6.1484,5.9832,6.1223,1245800.0
2009-06-02 10:00:00,7.05,7.19,7.05,7.13,1975800.0,6.131,6.2528,6.131,6.2006,1975800.0
2009-06-02 10:30:00,7.13,7.22,7.1,7.12,1376300.0,6.2006,6.2788,6.1745,6.1919,1376300.0
2009-06-02 11:00:00,7.12,7.16,7.1,7.1,744300.0,6.1919,6.2267,6.1745,6.1745,744300.0
2009-06-02 11:30:00,7.11,7.12,7.05,7.07,734700.0,6.1832,6.1919,6.131,6.1484,734700.0
2009-06-02 12:00:00,7.08,7.1,7.06,7.08,904200.0,6.1571,6.1745,6.1397,6.1571,904200.0
2009-06-02 12:30:00,7.08,7.11,7.07,7.09,536700.0,6.1571,6.1832,6.1484,6.1658,536700.0
2009-06-02 13:00:00,7.09,7.11,7.06,7.11,262100.0,6.1658,6.1832,6.1397,6.1832,262100.0
2009-06-02 13:30:00,7.1,7.14,7.06,7.07,526300.0,6.1745,6.2093,6.1397,6.1484,526300.0
2009-06-02 14:00:00,7.07,7.08,6.97,6.97,1370300.0,6.1484,6.1571,6.0614,6.0614,1370300.0
2009-06-02 14:30:00,6.96,7.07,6.95,7.04,576000.0,6.0527,6.1484,6.044,6.1223,576000.0
2009-06-02 15:00:00,7.05,7.1,7.04,7.07,767900.0,6.131,6.1745,6.1223,6.1484,767900.0
2009-06-02 15:30:00,7.06,7.09,7.03,7.05,933300.0,6.1397,6.1658,6.1136,6.131,933300.0
2009-06-03 09:30:00,6.99,7.07,6.88,6.92,691800.0,6.0788,6.1484,5.9832,6.018,691800.0
2009-06-03 10:00:00,6.92,6.98,6.91,6.96,444500.0,6.018,6.0701,6.0093,6.0527,444500.0
2009-06-03 10:30:00,6.97,7.04,6.94,6.96,717500.0,6.0614,6.1223,6.0353,6.0527,717500.0
2009-06-03 11:00:00,6.95,6.99,6.95,6.99,602500.0,6.044,6.0788,6.044,6.0788,602500.0
2009-06-03 11:30:00,6.99,7.03,6.95,6.95,487500.0,6.0788,6.1136,6.044,6.044,487500.0
2009-06-03 12:00:00,6.95,6.96,6.91,6.92,303500.0,6.044,6.0527,6.0093,6.018,303500.0
2009-06-03 12:30:00,6.92,6.93,6.91,6.91,300300.0,6.018,6.0267,6.0093,6.0093,300300.0
2009-06-03 13:00:00,6.91,6.93,6.91,6.93,256800.0,6.0093,6.0267,6.0093,6.0267,256800.0
2009-06-03 13:30:00,6.93,6.95,6.92,6.94,210300.0,6.0267,6.044,6.018,6.0353,210300.0
2009-06-03 14:00:00,6.94,6.98,6.93,6.98,298000.0,6.0353,6.0701,6.0267,6.0701,298000.0
2009-06-03 14:30:00,6.98,7.0,6.97,6.98,308600.0,6.0701,6.0875,6.0614,6.0701,308600.0
2009-06-03 15:00:00,6.98,6.99,6.86,6.94,1742400.0,6.0701,6.0788,5.9658,6.0353,1742400.0
2009-06-03 15:30:00,6.93,6.99,6.93,6.98,1183200.0,6.0267,6.0788,6.0267,6.0701,1183200.0
2009-06-04 09:30:00,7.0,7.01,6.89,6.94,643200.0,6.0875,6.0962,5.9919,6.0353,643200.0
2009-06-04 10:00:00,6.95,6.95,6.87,6.91,1177100.0,6.044,6.044,5.9745,6.0093,1177100.0
2009-06-04 10:30:00,6.92,6.93,6.81,6.9,1047500.0,6.018,6.0267,5.9223,6.0006,1047500.0
2009-06-04 11:00:00,6.89,6.9,6.87,6.89,297000.0,5.9919,6.0006,5.9745,5.9919,297000.0
2009-06-04 11:30:00,6.89,6.9,6.84,6.85,484100.0,5.9919,6.0006,5.9484,5.9571,484100.0
2009-06-04 12:00:00,6.84,6.87,6.82,6.87,392300.0,5.9484,5.9745,5.931,5.9745,392300.0
2009-06-04 12:30:00,6.86,6.87,6.85,6.87,312400.0,5.9658,5.9745,5.9571,5.9745,312400.0
2009-06-04 13:00:00,6.86,6.88,6.84,6.87,457100.0,5.9658,5.9832,5.9484,5.9745,457100.0
2009-06-04 13:30:00,6.87,6.88,6.84,6.87,483400.0,5.9745,5.9832,5.9484,5.9745,483400.0
2009-06-04 14:00:00,6.87,6.9,6.86,6.87,498300.0,5.9745,6.0006,5.9658,5.9745,498300.0
2009-06-04 14:30:00,6.88,6.88,6.84,6.85,448300.0,5.9832,5.9832,5.9484,5.9571,448300.0
2009-06-04 15:00:00,6.85,6.87,6.85,6.87,626700.0,5.9571,5.9745,5.9571,5.9745,626700.0
2009-06-04 15:30:00,6.86,6.88,6.85,6.86,1595100.0,5.9658,5.9832,5.9571,5.9658,1595100.0
2009-06-05 09:30:00,6.99,7.01,6.88,6.89,1441700.0,6.0788,6.0962,5.9832,5.9919,1441700.0
2009-06-05 10:00:00,6.88,6.89,6.82,6.86,931300.0,5.9832,5.9919,5.931,5.9658,931300.0
2009-06-05 10:30:00,6.86,6.91,6.85,6.87,1129500.0,5.9658,6.0093,5.9571,5.9745,1129500.0
2009-06-05 11:00:00,6.88,6.93,6.87,6.91,553600.0,5.9832,6.0267,5.9745,6.0093,553600.0
2009-06-05 11:30:00,6.91,6.92,6.79,6.83,1463700.0,6.0093,6.018,5.9049,5.9397,1463700.0
2009-06-05 12:00:00,6.82,6.89,6.82,6.85,526700.0,5.931,5.9919,5.931,5.9571,526700.0
2009-06-05 12:30:00,6.85,6.86,6.8,6.84,439100.0,5.9571,5.9658,5.9136,5.9484,439100.0
2009-06-05 13:00:00,6.84,6.88,6.83,6.85,465100.0,5.9484,5.9832,5.9397,5.9571,465100.0
2009-06-05 13:30:00,6.84,6.89,6.84,6.85,377000.0,5.9484,5.9919,5.9484,5.9571,377000.0
2009-06-05 14:00:00,6.85,6.89,6.85,6.88,352200.0,5.9571,5.9919,5.9571,5.9832,352200.0
2009-06-05 14:30:00,6.87,6.89,6.85,6.85,643300.0,5.9745,5.9919,5.9571,5.9571,643300.0
2009-06-05 15:00:00,6.85,6.93,6.85,6.9,763600.0,5.9571,6.0267,5.9571,6.0006,763600.0
2009-06-05 15:30:00,6.9,6.93,6.88,6.91,884500.0,6.0006,6.0267,5.9832,6.0093,884500.0
2009-06-08 09:30:00,6.91,6.91,6.75,6.76,608700.0,6.0132,6.0132,5.874,5.8827,608700.0
2009-06-08 10:00:00,6.75,6.8,6.75,6.77,338900.0,5.874,5.9175,5.874,5.8914,338900.0
2009-06-08 10:30:00,6.77,6.88,6.76,6.82,602900.0,5.8914,5.9871,5.8827,5.9349,602900.0
2009-06-08 11:00:00,6.82,6.86,6.78,6.79,303400.0,5.9349,5.9697,5.9001,5.9088,303400.0
2009-06-08 11:30:00,6.78,6.85,6.78,6.82,211600.0,5.9001,5.961,5.9001,5.9349,211600.0
2009-06-08 12:00:00,6.82,6.86,6.81,6.82,277900.0,5.9349,5.9697,5.9262,5.9349,277900.0
2009-06-08 12:30:00,6.81,6.84,6.81,6.81,146900.0,5.9262,5.9523,5.9262,5.9262,146900.0
2009-06-08 13:00:00,6.81,6.83,6.81,6.81,99900.0,5.9262,5.9436,5.9262,5.9262,99900.0
2009-06-08 13:30:00,6.81,6.85,6.81,6.83,194500.0,5.9262,5.961,5.9262,5.9436,194500.0
2009-06-08 14:00:00,6.83,6.84,6.81,6.83,218300.0,5.9436,5.9523,5.9262,5.9436,218300.0
2009-06-08 14:30:00,6.83,6.83,6.8,6.8,333500.0,5.9436,5.9436,5.9175,5.9175,333500.0
2009-06-08 15:00:00,6.8,6.88,6.8,6.84,551300.0,5.9175,5.9871,5.9175,5.9523,551300.0
2009-06-08 15:30:00,6.84,6.88,6.82,6.82,985900.0,5.9523,5.9871,5.9349,5.9349,985900.0
2009-06-09 09:30:00,6.83,6.91,6.75,6.75,703100.0,5.9436,6.0132,5.874,5.874,703100.0
2009-06-09 10:00:00,6.75,6.76,6.7,6.71,784300.0,5.874,5.8827,5.8305,5.8392,784300.0
2009-06-09 10:30:00,6.71,6.75,6.71,6.74,442100.0,5.8392,5.874,5.8392,5.8653,442100.0
2009-06-09 11:00:00,6.75,6.75,6.72,6.73,475000.0,5.874,5.874,5.8479,5.8566,475000.0
2009-06-09 11:30:00,6.73,6.76,6.72,6.76,356600.0,5.8566,5.8827,5.8479,5.8827,356600.0
2009-06-09 12:00:00,6.76,6.8,6.75,6.8,293800.0,5.8827,5.9175,5.874,5.9175,293800.0
2009-06-09 12:30:00,6.8,6.81,6.78,6.79,221000.0,5.9175,5.9262,5.9001,5.9088,221000.0
2009-06-09 13:00:00,6.78,6.82,6.78,6.82,400500.0,5.9001,5.9349,5.9001,5.9349,400500.0
2009-06-09 13:30:00,6.82,6.85,6.8,6.84,392900.0,5.9349,5.961,5.9175,5.9523,392900.0
2009-06-09 14:00:00,6.84,6.85,6.82,6.83,241100.0,5.9523,5.961,5.9349,5.9436,241100.0
2009-06-09 14:30:00,6.82,6.83,6.77,6.8,568800.0,5.9349,5.9436,5.8914,5.9175,568800.0
2009-06-09 15:00:00,6.8,6.82,6.77,6.78,531600.0,5.9175,5.9349,5.8914,5.9001,531600.0
2009-06-09 15:30:00,6.79,6.83,6.78,6.81,1157700.0,5.9088,5.9436,5.9001,5.9262,1157700.0
2009-06-10 09:30:00,6.81,6.85,6.71,6.79,876200.0,5.9262,5.961,5.8392,5.9088,876200.0
2009-06-10 10:00:00,6.79,6.8,6.66,6.71,590300.0,5.9088,5.9175,5.7957,5.8392,590300.0
2009-06-10 10:30:00,6.72,6.74,6.66,6.73,400700.0,5.8479,5.8653,5.7957,5.8566,400700.0
2009-06-10 11:00:00,6.72,6.73,6.65,6.66,546400.0,5.8479,5.8566,5.787,5.7957,546400.0
2009-06-10 11:30:00,6.66,6.68,6.65,6.68,313700.0,5.7957,5.8131,5.787,5.8131,313700.0
2009-06-10 12:00:00,6.68,6.68,6.64,6.64,318400.0,5.8131,5.8131,5.7783,5.7783,318400.0
2009-06-10 12:30:00,6.64,6.66,6.64,6.65,168100.0,5.7783,5.7957,5.7783,5.787,168100.0
2009-06-10 13:00:00,6.65,6.65,6.61,6.62,438700.0,5.787,5.787,5.7522,5.7609,438700.0
2009-06-10 13:30:00,6.62,6.63,6.6,6.61,278400.0,5.7609,5.7696,5.7435,5.7522,278400.0
2009-06-10 14:00:00,6.61,6.61,6.59,6.6,578000.0,5.7522,5.7522,5.7348,5.7435,578000.0
2009-06-10 14:30:00,6.61,6.62,6.58,6.61,744100.0,5.7522,5.7609,5.7261,5.7522,744100.0
2009-06-10 15:00:00,6.61,6.62,6.57,6.59,728900.0,5.7522,5.7609,5.7173,5.7348,728900.0
2009-06-10 15:30:00,6.6,6.67,6.59,6.65,1528000.0,5.7435,5.8044,5.7348,5.787,1528000.0
2009-06-11 09:30:00,6.65,6.74,6.55,6.71,1485300.0,5.787,5.8653,5.6999,5.8392,1485300.0
2009-06-11 10:00:00,6.72,6.81,6.71,6.79,1422800.0,5.8479,5.9262,5.8392,5.9088,1422800.0
2009-06-11 10:30:00,6.78,6.79,6.68,6.69,599200.0,5.9001,5.9088,5.8131,5.8218,599200.0
2009-06-11 11:00:00,6.68,6.77,6.66,6.76,416100.0,5.8131,5.8914,5.7957,5.8827,416100.0
2009-06-11 11:30:00,6.76,6.77,6.74,6.76,517500.0,5.8827,5.8914,5.8653,5.8827,517500.0
2009-06-11 12:00:00,6.76,6.76,6.71,6.71,279600.0,5.8827,5.8827,5.8392,5.8392,279600.0
2009-06-11 12:30:00,6.71,6.74,6.7,6.72,354600.0,5.8392,5.8653,5.8305,5.8479,354600.0
2009-06-11 13:00:00,6.72,6.8,6.72,6.8,286800.0,5.8479,5.9175,5.8479,5.9175,286800.0
2009-06-11 13:30:00,6.8,6.8,6.73,6.73,263800.0,5.9175,5.9175,5.8566,5.8566,263800.0
2009-06-11 14:00:00,6.73,6.74,6.69,6.72,397600.0,5.8566,5.8653,5.8218,5.8479,397600.0
2009-06-11 14:30:00,6.72,6.72,6.66,6.69,380800.0,5.8479,5.8479,5.7957,5.8218,380800.0
2009-06-11 15:00:00,6.69,6.73,6.67,6.69,553100.0,5.8218,5.8566,5.8044,5.8218,553100.0
2009-06-11 15:30:00,6.69,6.69,6.63,6.64,1597200.0,5.8218,5.8218,5.7696,5.7783,1597200.0
2009-06-12 09:30:00,6.63,6.73,6.54,6.54,908300.0,5.7696,5.8566,5.6912,5.6912,908300.0
2009-06-12 10:00:00,6.54,6.6,6.53,6.55,710000.0,5.6912,5.7435,5.6825,5.6999,710000.0
2009-06-12 10:30:00,6.55,6.61,6.55,6.6,468900.0,5.6999,5.7522,5.6999,5.7435,468900.0
2009-06-12 11:00:00,6.61,6.63,6.6,6.62,392800.0,5.7522,5.7696,5.7435,5.7609,392800.0
2009-06-12 11:30:00,6.63,6.63,6.61,6.62,124000.0,5.7696,5.7696,5.7522,5.7609,124000.0
2009-06-12 12:00:00,6.61,6.66,6.61,6.65,528200.0,5.7522,5.7957,5.7522,5.787,528200.0
2009-06-12 12:30:00,6.66,6.66,6.61,6.65,681500.0,5.7957,5.7957,5.7522,5.787,681500.0
2009-06-12 13:00:00,6.64,6.67,6.62,6.63,689300.0,5.7783,5.8044,5.7609,5.7696,689300.0
2009-06-12 13:30:00,6.64,6.65,6.62,6.64,756800.0,5.7783,5.787,5.7609,5.7783,756800.0
2009-06-12 14:00:00,6.64,6.65,6.62,6.63,841700.0,5.7783,5.787,5.7609,5.7696,841700.0
2009-06-12 14:30:00,6.64,6.68,6.61,6.65,633700.0,5.7783,5.8131,5.7522,5.787,633700.0
2009-06-12 15:00:00,6.66,6.66,6.61,6.61,590300.0,5.7957,5.7957,5.7522,5.7522,590300.0
2009-06-12 15:30:00,6.62,6.63,6.57,6.61,1315400.0,5.7609,5.7696,5.7173,5.7522,1315400.0
2009-06-15 09:30:00,6.56,6.56,6.49,6.5,546500.0,5.7086,5.7086,5.6477,5.6564,546500.0
2009-06-15 10:00:00,6.5,6.5,6.4,6.45,769400.0,5.6564,5.6564,5.5694,5.6129,769400.0
2009-06-15 10:30:00,6.45,6.48,6.41,6.43,1046900.0,5.6129,5.639,5.5781,5.5955,1046900.0
2009-06-15 11:00:00,6.43,6.44,6.4,6.4,508800.0,5.5955,5.6042,5.5694,5.5694,508800.0
2009-06-15 11:30:00,6.4,6.45,6.4,6.44,361100.0,5.5694,5.6129,5.5694,5.6042,361100.0
2009-06-15 12:00:00,6.45,6.47,6.43,6.46,476800.0,5.6129,5.6303,5.5955,5.6216,476800.0
2009-06-15 12:30:00,6.46,6.48,6.46,6.47,236600.0,5.6216,5.639,5.6216,5.6303,236600.0
2009-06-15 13:00:00,6.47,6.49,6.47,6.48,310200.0,5.6303,5.6477,5.6303,5.639,310200.0
2009-06-15 13:30:00,6.48,6.51,6.48,6.48,374900.0,5.639,5.6651,5.639,5.639,374900.0
2009-06-15 14:00:00,6.48,6.51,6.48,6.51,298600.0,5.639,5.6651,5.639,5.6651,298600.0
2009-06-15 14:30:00,6.51,6.52,6.46,6.46,512600.0,5.6651,5.6738,5.6216,5.6216,512600.0
2009-06-15 15:00:00,6.47,6.52,6.45,6.51,471500.0,5.6303,5.6738,5.6129,5.6651,471500.0
2009-06-15 15:30:00,6.51,6.52,6.46,6.48,1324800.0,5.6651,5.6738,5.6216,5.639,1324800.0
2009-06-16 09:30:00,6.5,6.61,6.4,6.6,782400.0,5.6564,5.7522,5.5694,5.7435,782400.0
2009-06-16 10:00:00,6.6,6.62,6.52,6.52,524100.0,5.7435,5.7609,5.6738,5.6738,524100.0
2009-06-16 10:30:00,6.52,6.58,6.51,6.55,324600.0,5.6738,5.7261,5.6651,5.6999,324600.0
2009-06-16 11:00:00,6.55,6.56,6.5,6.5,275400.0,5.6999,5.7086,5.6564,5.6564,275400.0
2009-06-16 11:30:00,6.5,6.52,6.47,6.48,457800.0,5.6564,5.6738,5.6303,5.639,457800.0
2009-06-16 12:00:00,6.47,6.48,6.43,6.47,361900.0,5.6303,5.639,5.5955,5.6303,361900.0
2009-06-16 12:30:00,6.46,6.47,6.4,6.42,288900.0,5.6216,5.6303,5.5694,5.5868,288900.0
2009-06-16 13:00:00,6.42,6.43,6.4,6.4,270000.0,5.5868,5.5955,5.5694,5.5694,270000.0
2009-06-16 13:30:00,6.41,6.44,6.4,6.42,299700.0,5.5781,5.6042,5.5694,5.5868,299700.0
2009-06-16 14:00:00,6.41,6.43,6.4,6.41,270200.0,5.5781,5.5955,5.5694,5.5781,270200.0
2009-06-16 14:30:00,6.41,6.46,6.41,6.45,261200.0,5.5781,5.6216,5.5781,5.6129,261200.0
2009-06-16 15:00:00,6.46,6.47,6.43,6.46,433300.0,5.6216,5.6303,5.5955,5.6216,433300.0
2009-06-16 15:30:00,6.46,6.48,6.43,6.43,875600.0,5.6216,5.639,5.5955,5.5955,875600.0
2009-06-17 09:30:00,6.46,6.51,6.42,6.43,595000.0,5.6216,5.6651,5.5868,5.5955,595000.0
2009-06-17 10:00:00,6.43,6.46,6.39,6.45,617900.0,5.5955,5.6216,5.5607,5.6129,617900.0
2009-06-17 10:30:00,6.45,6.45,6.39,6.41,633700.0,5.6129,5.6129,5.5607,5.5781,633700.0
2009-06-17 11:00:00,6.4,6.56,6.4,6.55,647400.0,5.5694,5.7086,5.5694,5.6999,647400.0
2009-06-17 11:30:00,6.55,6.63,6.45,6.51,1349800.0,5.6999,5.7696,5.6129,5.6651,1349800.0
2009-06-17 12:00:00,6.51,6.62,6.49,6.62,733800.0,5.6651,5.7609,5.6477,5.7609,733800.0
2009-06-17 12:30:00,6.61,6.68,6.6,6.65,1281600.0,5.7522,5.8131,5.7435,5.787,1281600.0
2009-06-17 13:00:00,6.66,6.67,6.58,6.6,820400.0,5.7957,5.8044,5.7261,5.7435,820400.0
2009-06-17 13:30:00,6.61,6.62,6.58,6.59,838000.0,5.7522,5.7609,5.7261,5.7348,838000.0
2009-06-17 14:00:00,6.59,6.66,6.58,6.65,651800.0,5.7348,5.7957,5.7261,5.787,651800.0
2009-06-17 14:30:00,6.66,6.66,6.61,6.63,572800.0,5.7957,5.7957,5.7522,5.7696,572800.0
2009-06-17 15:00:00,6.63,6.72,6.63,6.66,1137500.0,5.7696,5.8479,5.7696,5.7957,1137500.0
2009-06-17 15:30:00,6.66,6.66,6.62,6.62,1162900.0,5.7957,5.7957,5.7609,5.7609,1162900.0
2009-06-18 09:30:00,6.68,6.7,6.54,6.61,925500.0,5.8131,5.8305,5.6912,5.7522,925500.0
2009-06-18 10:00:00,6.62,6.64,6.53,6.54,900700.0,5.7609,5.7783,5.6825,5.6912,900700.0
2009-06-18 10:30:00,6.54,6.56,6.48,6.52,986200.0,5.6912,5.7086,5.639,5.6738,986200.0
2009-06-18 11:00:00,6.53,6.59,6.5,6.51,532700.0,5.6825,5.7348,5.6564,5.6651,532700.0
2009-06-18 11:30:00,6.51,6.61,6.5,6.61,654400.0,5.6651,5.7522,5.6564,5.7522,654400.0
2009-06-18 12:00:00,6.61,6.62,6.6,6.6,216000.0,5.7522,5.7609,5.7435,5.7435,216000.0
2009-06-18 12:30:00,6.6,6.65,6.57,6.63,617100.0,5.7435,5.787,5.7173,5.7696,617100.0
2009-06-18 13:00:00,6.63,6.65,6.63,6.65,169100.0,5.7696,5.787,5.7696,5.787,169100.0
2009-06-18 13:30:00,6.64,6.68,6.63,6.65,648900.0,5.7783,5.8131,5.7696,5.787,648900.0
2009-06-18 14:00:00,6.65,6.66,6.6,6.62,721400.0,5.787,5.7957,5.7435,5.7609,721400.0
2009-06-18 14:30:00,6.61,6.67,6.6,6.66,400500.0,5.7522,5.8044,5.7435,5.7957,400500.0
2009-06-18 15:00:00,6.66,6.68,6.63,6.65,640500.0,5.7957,5.8131,5.7696,5.787,640500.0
2009-06-18 15:30:00,6.64,6.67,6.61,6.63,1181000.0,5.7783,5.8044,5.7522,5.7696,1181000.0
2009-06-19 09:30:00,6.69,6.71,6.6,6.69,1835500.0,5.8218,5.8392,5.7435,5.8218,1835500.0
2009-06-19 10:00:00,6.69,6.69,6.66,6.69,183400.0,5.8218,5.8218,5.7957,5.8218,183400.0
2009-06-19 10:30:00,6.69,6.69,6.63,6.66,183100.0,5.8218,5.8218,5.7696,5.7957,183100.0
2009-06-19 11:00:00,6.66,6.67,6.64,6.65,200700.0,5.7957,5.8044,5.7783,5.787,200700.0
2009-06-19 11:30:00,6.66,6.7,6.63,6.65,425100.0,5.7957,5.8305,5.7696,5.787,425100.0
2009-06-19 12:00:00,6.65,6.65,6.6,6.61,165300.0,5.787,5.787,5.7435,5.7522,165300.0
2009-06-19 12:30:00,6.61,6.63,6.57,6.57,490600.0,5.7522,5.7696,5.7173,5.7173,490600.0
2009-06-19 13:00:00,6.57,6.6,6.57,6.6,91700.0,5.7173,5.7435,5.7173,5.7435,91700.0
2009-06-19 13:30:00,6.59,6.61,6.57,6.58,145300.0,5.7348,5.7522,5.7173,5.7261,145300.0
2009-06-19 14:00:00,6.57,6.58,6.55,6.55,145800.0,5.7173,5.7261,5.6999,5.6999,145800.0
2009-06-19 14:30:00,6.55,6.59,6.55,6.58,332000.0,5.6999,5.7348,5.6999,5.7261,332000.0
2009-06-19 15:00:00,6.58,6.66,6.58,6.66,670800.0,5.7261,5.7957,5.7261,5.7957,670800.0
2009-06-19 15:30:00,6.66,6.67,6.62,6.64,1725200.0,5.7957,5.8044,5.7609,5.7783,1725200.0
2009-06-22 09:30:00,6.55,6.58,6.46,6.47,526500.0,5.6999,5.7261,5.6216,5.6303,526500.0
2009-06-22 10:00:00,6.46,6.51,6.46,6.49,153100.0,5.6216,5.6651,5.6216,5.6477,153100.0
2009-06-22 10:30:00,6.49,6.49,6.45,6.45,158400.0,5.6477,5.6477,5.6129,5.6129,158400.0
2009-06-22 11:00:00,6.46,6.46,6.41,6.41,287400.0,5.6216,5.6216,5.5781,5.5781,287400.0
2009-06-22 11:30:00,6.41,6.42,6.39,6.39,274000.0,5.5781,5.5868,5.5607,5.5607,274000.0
2009-06-22 12:00:00,6.39,6.41,6.37,6.39,268200.0,5.5607,5.5781,5.5433,5.5607,268200.0
2009-06-22 12:30:00,6.39,6.42,6.38,6.4,225900.0,5.5607,5.5868,5.552,5.5694,225900.0
2009-06-22 13:00:00,6.4,6.4,6.35,6.37,251700.0,5.5694,5.5694,5.5259,5.5433,251700.0
2009-06-22 13:30:00,6.37,6.4,6.36,6.39,174700.0,5.5433,5.5694,5.5346,5.5607,174700.0
2009-06-22 14:00:00,6.39,6.42,6.39,6.41,147000.0,5.5607,5.5868,5.5607,5.5781,147000.0
2009-06-22 14:30:00,6.41,6.42,6.37,6.38,324600.0,5.5781,5.5868,5.5433,5.552,324600.0
2009-06-22 15:00:00,6.38,6.39,6.37,6.38,282900.0,5.552,5.5607,5.5433,5.552,282900.0
2009-06-22 15:30:00,6.37,6.42,6.36,6.36,1902800.0,5.5433,5.5868,5.5346,5.5346,1902800.0
2009-06-23 09:30:00,6.35,6.39,6.22,6.26,824600.0,5.5259,5.5607,5.4128,5.4476,824600.0
2009-06-23 10:00:00,6.26,6.26,6.17,6.17,656300.0,5.4476,5.4476,5.3693,5.3693,656300.0
2009-06-23 10:30:00,6.18,6.22,6.14,6.21,782200.0,5.378,5.4128,5.3432,5.4041,782200.0
2009-06-23 11:00:00,6.21,6.23,6.19,6.22,788800.0,5.4041,5.4215,5.3867,5.4128,788800.0
2009-06-23 11:30:00,6.21,6.27,6.17,6.23,858100.0,5.4041,5.4563,5.3693,5.4215,858100.0
2009-06-23 12:00:00,6.22,6.27,6.21,6.25,503600.0,5.4128,5.4563,5.4041,5.4389,503600.0
2009-06-23 12:30:00,6.24,6.27,6.22,6.24,1188600.0,5.4302,5.4563,5.4128,5.4302,1188600.0
2009-06-23 13:00:00,6.24,6.29,6.23,6.26,390500.0,5.4302,5.4737,5.4215,5.4476,390500.0
2009-06-23 13:30:00,6.27,6.27,6.25,6.25,226400.0,5.4563,5.4563,5.4389,5.4389,226400.0
2009-06-23 14:00:00,6.25,6.27,6.23,6.25,338900.0,5.4389,5.4563,5.4215,5.4389,338900.0
2009-06-23 14:30:00,6.26,6.26,6.2,6.2,848000.0,5.4476,5.4476,5.3954,5.3954,848000.0
2009-06-23 15:00:00,6.2,6.24,6.18,6.24,642100.0,5.3954,5.4302,5.378,5.4302,642100.0
2009-06-23 15:30:00,6.23,6.28,6.2,6.24,1137000.0,5.4215,5.465,5.3954,5.4302,1137000.0
2009-06-24 09:30:00,6.31,6.33,6.22,6.29,460500.0,5.4911,5.5085,5.4128,5.4737,460500.0
2009-06-24 10:00:00,6.28,6.38,6.26,6.33,1105200.0,5.465,5.552,5.4476,5.5085,1105200.0
2009-06-24 10:30:00,6.33,6.36,6.27,6.35,571500.0,5.5085,5.5346,5.4563,5.5259,571500.0
2009-06-24 11:00:00,6.35,6.4,6.3,6.36,539400.0,5.5259,5.5694,5.4824,5.5346,539400.0
2009-06-24 11:30:00,6.35,6.39,6.35,6.36,322400.0,5.5259,5.5607,5.5259,5.5346,322400.0
2009-06-24 12:00:00,6.35,6.36,6.3,6.31,182600.0,5.5259,5.5346,5.4824,5.4911,182600.0
2009-06-24 12:30:00,6.3,6.33,6.3,6.32,356000.0,5.4824,5.5085,5.4824,5.4998,356000.0
2009-06-24 13:00:00,6.32,6.33,6.32,6.33,164000.0,5.4998,5.5085,5.4998,5.5085,164000.0
2009-06-24 13:30:00,6.32,6.33,6.27,6.32,896300.0,5.4998,5.5085,5.4563,5.4998,896300.0
2009-06-24 14:00:00,6.32,6.36,6.28,6.29,505500.0,5.4998,5.5346,5.465,5.4737,505500.0
2009-06-24 14:30:00,6.29,6.34,6.27,6.32,677300.0,5.4737,5.5172,5.4563,5.4998,677300.0
2009-06-24 15:00:00,6.33,6.35,6.27,6.29,521700.0,5.5085,5.5259,5.4563,5.4737,521700.0
2009-06-24 15:30:00,6.29,6.35,6.27,6.32,1777600.0,5.4737,5.5259,5.4563,5.4998,1777600.0
2009-06-25 09:30:00,6.3,6.44,6.21,6.43,436900.0,5.4824,5.6042,5.4041,5.5955,436900.0
2009-06-25 10:00:00,6.43,6.48,6.42,6.46,853900.0,5.5955,5.639,5.5868,5.6216,853900.0
2009-06-25 10:30:00,6.46,6.49,6.42,6.48,526200.0,5.6216,5.6477,5.5868,5.639,526200.0
2009-06-25 11:00:00,6.49,6.55,6.47,6.53,637600.0,5.6477,5.6999,5.6303,5.6825,637600.0
2009-06-25 11:30:00,6.53,6.59,6.53,6.59,431900.0,5.6825,5.7348,5.6825,5.7348,431900.0
2009-06-25 12:00:00,6.59,6.6,6.58,6.58,333700.0,5.7348,5.7435,5.7261,5.7261,333700.0
2009-06-25 12:30:00,6.59,6.61,6.57,6.59,381000.0,5.7348,5.7522,5.7173,5.7348,381000.0
2009-06-25 13:00:00,6.59,6.6,6.59,6.59,142600.0,5.7348,5.7435,5.7348,5.7348,142600.0
2009-06-25 13:30:00,6.59,6.6,6.56,6.57,448000.0,5.7348,5.7435,5.7086,5.7173,448000.0
2009-06-25 14:00:00,6.58,6.58,6.53,6.54,187700.0,5.7261,5.7261,5.6825,5.6912,187700.0
2009-06-25 14:30:00,6.54,6.57,6.53,6.56,329200.0,5.6912,5.7173,5.6825,5.7086,329200.0
2009-06-25 15:00:00,6.56,6.58,6.55,6.58,337400.0,5.7086,5.7261,5.6999,5.7261,337400.0
2009-06-25 15:30:00,6.58,6.62,6.56,6.62,1122500.0,5.7261,5.7609,5.7086,5.7609,1122500.0
2009-06-26 09:30:00,6.6,6.68,6.57,6.67,571600.0,5.7435,5.8131,5.7173,5.8044,571600.0
2009-06-26 10:00:00,6.66,6.69,6.63,6.65,506400.0,5.7957,5.8218,5.7696,5.787,506400.0
2009-06-26 10:30:00,6.64,6.65,6.53,6.57,751500.0,5.7783,5.787,5.6825,5.7173,751500.0
2009-06-26 11:00:00,6.56,6.57,6.48,6.48,388300.0,5.7086,5.7173,5.639,5.639,388300.0
2009-06-26 11:30:00,6.49,6.51,6.47,6.51,412600.0,5.6477,5.6651,5.6303,5.6651,412600.0
2009-06-26 12:00:00,6.5,6.51,6.45,6.48,404700.0,5.6564,5.6651,5.6129,5.639,404700.0
2009-06-26 12:30:00,6.49,6.5,6.47,6.5,320000.0,5.6477,5.6564,5.6303,5.6564,320000.0
2009-06-26 13:00:00,6.5,6.5,6.44,6.45,385700.0,5.6564,5.6564,5.6042,5.6129,385700.0
2009-06-26 13:30:00,6.45,6.47,6.42,6.46,270300.0,5.6129,5.6303,5.5868,5.6216,270300.0
2009-06-26 14:00:00,6.46,6.5,6.45,6.5,254900.0,5.6216,5.6564,5.6129,5.6564,254900.0
2009-06-26 14:30:00,6.5,6.54,6.49,6.52,307000.0,5.6564,5.6912,5.6477,5.6738,307000.0
2009-06-26 15:00:00,6.52,6.55,6.52,6.55,198100.0,5.6738,5.6999,5.6738,5.6999,198100.0
2009-06-26 15:30:00,6.55,6.59,6.54,6.55,1114700.0,5.6999,5.7348,5.6912,5.6999,1114700.0
2009-06-29 09:30:00,6.6,6.65,6.5,6.64,393500.0,5.7435,5.787,5.6564,5.7783,393500.0
2009-06-29 10:00:00,6.65,6.73,6.62,6.72,392400.0,5.787,5.8566,5.7609,5.8479,392400.0
2009-06-29 10:30:00,6.72,6.73,6.71,6.72,138500.0,5.8479,5.8566,5.8392,5.8479,138500.0
2009-06-29 11:00:00,6.71,6.71,6.63,6.63,258200.0,5.8392,5.8392,5.7696,5.7696,258200.0
2009-06-29 11:30:00,6.64,6.68,6.63,6.68,271200.0,5.7783,5.8131,5.7696,5.8131,271200.0
2009-06-29 12:00:00,6.68,6.69,6.66,6.68,132900.0,5.8131,5.8218,5.7957,5.8131,132900.0
2009-06-29 12:30:00,6.69,6.69,6.67,6.69,239300.0,5.8218,5.8218,5.8044,5.8218,239300.0
2009-06-29 13:00:00,6.69,6.7,6.68,6.7,157900.0,5.8218,5.8305,5.8131,5.8305,157900.0
2009-06-29 13:30:00,6.69,6.7,6.67,6.68,119000.0,5.8218,5.8305,5.8044,5.8131,119000.0
2009-06-29 14:00:00,6.68,6.69,6.66,6.68,194200.0,5.8131,5.8218,5.7957,5.8131,194200.0
2009-06-29 14:30:00,6.68,6.7,6.68,6.69,209500.0,5.8131,5.8305,5.8131,5.8218,209500.0
2009-06-29 15:00:00,6.7,6.71,6.69,6.7,273700.0,5.8305,5.8392,5.8218,5.8305,273700.0
2009-06-29 15:30:00,6.71,6.71,6.63,6.69,1109000.0,5.8392,5.8392,5.7696,5.8218,1109000.0
2009-06-30 09:30:00,6.67,6.71,6.53,6.6,932000.0,5.8044,5.8392,5.6825,5.7435,932000.0
2009-06-30 10:00:00,6.59,6.59,6.53,6.53,470700.0,5.7348,5.7348,5.6825,5.6825,470700.0
2009-06-30 10:30:00,6.53,6.56,6.47,6.55,616200.0,5.6825,5.7086,5.6303,5.6999,616200.0
2009-06-30 11:00:00,6.55,6.58,6.53,6.56,551500.0,5.6999,5.7261,5.6825,5.7086,551500.0
2009-06-30 11:30:00,6.56,6.6,6.54,6.58,421400.0,5.7086,5.7435,5.6912,5.7261,421400.0
2009-06-30 12:00:00,6.57,6.6,6.53,6.6,451500.0,5.7173,5.7435,5.6825,5.7435,451500.0
2009-06-30 12:30:00,6.6,6.63,6.58,6.62,297700.0,5.7435,5.7696,5.7261,5.7609,297700.0
2009-06-30 13:00:00,6.63,6.65,6.62,6.63,264300.0,5.7696,5.787,5.7609,5.7696,264300.0
2009-06-30 13:30:00,6.63,6.64,6.61,6.61,189000.0,5.7696,5.7783,5.7522,5.7522,189000.0
2009-06-30 14:00:00,6.61,6.62,6.6,6.61,422300.0,5.7522,5.7609,5.7435,5.7522,422300.0
2009-06-30 14:30:00,6.62,6.65,6.61,6.64,402100.0,5.7609,5.787,5.7522,5.7783,402100.0
2009-06-30 15:00:00,6.64,6.68,6.63,6.65,745700.0,5.7783,5.8131,5.7696,5.787,745700.0
2009-06-30 15:30:00,6.65,6.74,6.64,6.72,1814400.0,5.787,5.8653,5.7783,5.8479,1814400.0
2009-07-01 09:30:00,6.75,6.85,6.74,6.83,670500.0,5.874,5.961,5.8653,5.9436,670500.0
2009-07-01 10:00:00,6.83,6.93,6.81,6.91,1257900.0,5.9436,6.0306,5.9262,6.0132,1257900.0
2009-07-01 10:30:00,6.91,6.94,6.89,6.92,629700.0,6.0132,6.0393,5.9958,6.0219,629700.0
2009-07-01 11:00:00,6.92,6.94,6.85,6.85,605600.0,6.0219,6.0393,5.961,5.961,605600.0
2009-07-01 11:30:00,6.85,6.85,6.83,6.84,141400.0,5.961,5.961,5.9436,5.9523,141400.0
2009-07-01 12:00:00,6.84,6.88,6.84,6.86,260800.0,5.9523,5.9871,5.9523,5.9697,260800.0
2009-07-01 12:30:00,6.86,6.86,6.84,6.85,94300.0,5.9697,5.9697,5.9523,5.961,94300.0
2009-07-01 13:00:00,6.85,6.86,6.84,6.86,196000.0,5.961,5.9697,5.9523,5.9697,196000.0
2009-07-01 13:30:00,6.85,6.86,6.84,6.86,366800.0,5.961,5.9697,5.9523,5.9697,366800.0
2009-07-01 14:00:00,6.85,6.86,6.82,6.84,624100.0,5.961,5.9697,5.9349,5.9523,624100.0
2009-07-01 14:30:00,6.84,6.85,6.8,6.82,345700.0,5.9523,5.961,5.9175,5.9349,345700.0
2009-07-01 15:00:00,6.82,6.83,6.78,6.78,352200.0,5.9349,5.9436,5.9001,5.9001,352200.0
2009-07-01 15:30:00,6.78,6.82,6.77,6.81,1290900.0,5.9001,5.9349,5.8914,5.9262,1290900.0
2009-07-02 09:30:00,6.55,6.59,6.41,6.41,1324600.0,5.6999,5.7348,5.5781,5.5781,1324600.0
2009-07-02 10:00:00,6.41,6.44,6.4,6.4,1181800.0,5.5781,5.6042,5.5694,5.5694,1181800.0
2009-07-02 10:30:00,6.4,6.43,6.4,6.41,873800.0,5.5694,5.5955,5.5694,5.5781,873800.0
2009-07-02 11:00:00,6.4,6.46,6.4,6.45,475500.0,5.5694,5.6216,5.5694,5.6129,475500.0
2009-07-02 11:30:00,6.46,6.46,6.4,6.41,609300.0,5.6216,5.6216,5.5694,5.5781,609300.0
2009-07-02 12:00:00,6.4,6.43,6.4,6.41,549000.0,5.5694,5.5955,5.5694,5.5781,549000.0
2009-07-02 12:30:00,6.42,6.46,6.41,6.45,362300.0,5.5868,5.6216,5.5781,5.6129,362300.0
2009-07-02 13:00:00,6.46,6.49,6.45,6.48,471100.0,5.6216,5.6477,5.6129,5.639,471100.0
2009-07-02 13:30:00,6.47,6.52,6.47,6.5,514000.0,5.6303,5.6738,5.6303,5.6564,514000.0
2009-07-02 14:00:00,6.5,6.52,6.47,6.49,724300.0,5.6564,5.6738,5.6303,5.6477,724300.0
2009-07-02 14:30:00,6.49,6.51,6.49,6.51,312400.0,5.6477,5.6651,5.6477,5.6651,312400.0
2009-07-02 15:00:00,6.51,6.53,6.46,6.47,1189700.0,5.6651,5.6825,5.6216,5.6303,1189700.0
2009-07-02 15:30:00,6.47,6.52,6.45,6.52,1959000.0,5.6303,5.6738,5.6129,5.6738,1959000.0
2009-07-06 09:30:00,6.47,6.64,6.43,6.62,851300.0,5.6303,5.7783,5.5955,5.7609,851300.0
2009-07-06 10:00:00,6.62,6.62,6.53,6.56,612000.0,5.7609,5.7609,5.6825,5.7086,612000.0
2009-07-06 10:30:00,6.56,6.62,6.55,6.6,1273400.0,5.7086,5.7609,5.6999,5.7435,1273400.0
2009-07-06 11:00:00,6.6,6.62,6.56,6.59,794200.0,5.7435,5.7609,5.7086,5.7348,794200.0
2009-07-06 11:30:00,6.59,6.64,6.58,6.59,700800.0,5.7348,5.7783,5.7261,5.7348,700800.0
2009-07-06 12:00:00,6.58,6.61,6.55,6.55,677800.0,5.7261,5.7522,5.6999,5.6999,677800.0
2009-07-06 12:30:00,6.56,6.56,6.53,6.55,163500.0,5.7086,5.7086,5.6825,5.6999,163500.0
2009-07-06 13:00:00,6.54,6.6,6.54,6.58,278200.0,5.6912,5.7435,5.6912,5.7261,278200.0
2009-07-06 13:30:00,6.58,6.59,6.53,6.55,939000.0,5.7261,5.7348,5.6825,5.6999,939000.0
2009-07-06 14:00:00,6.55,6.58,6.53,6.54,353700.0,5.6999,5.7261,5.6825,5.6912,353700.0
2009-07-06 14:30:00,6.55,6.56,6.53,6.54,465600.0,5.6999,5.7086,5.6825,5.6912,465600.0
2009-07-06 15:00:00,6.54,6.57,6.54,6.56,584900.0,5.6912,5.7173,5.6912,5.7086,584900.0
2009-07-06 15:30:00,6.56,6.6,6.54,6.6,1191700.0,5.7086,5.7435,5.6912,5.7435,1191700.0
2009-07-07 09:30:00,6.59,6.6,6.45,6.46,600900.0,5.7348,5.7435,5.6129,5.6216,600900.0
2009-07-07 10:00:00,6.46,6.47,6.43,6.46,599700.0,5.6216,5.6303,5.5955,5.6216,599700.0
2009-07-07 10:30:00,6.45,6.46,6.45,6.45,349800.0,5.6129,5.6216,5.6129,5.6129,349800.0
2009-07-07 11:00:00,6.45,6.46,6.44,6.45,392600.0,5.6129,5.6216,5.6042,5.6129,392600.0
2009-07-07 11:30:00,6.45,6.48,6.45,6.48,203300.0,5.6129,5.639,5.6129,5.639,203300.0
2009-07-07 12:00:00,6.48,6.5,6.46,6.46,539500.0,5.639,5.6564,5.6216,5.6216,539500.0
2009-07-07 12:30:00,6.46,6.47,6.45,6.47,304900.0,5.6216,5.6303,5.6129,5.6303,304900.0
2009-07-07 13:00:00,6.47,6.48,6.46,6.47,260300.0,5.6303,5.639,5.6216,5.6303,260300.0
2009-07-07 13:30:00,6.46,6.47,6.45,6.46,302400.0,5.6216,5.6303,5.6129,5.6216,302400.0
2009-07-07 14:00:00,6.45,6.55,6.44,6.52,1492700.0,5.6129,5.6999,5.6042,5.6738,1492700.0
2009-07-07 14:30:00,6.52,6.54,6.48,6.51,514100.0,5.6738,5.6912,5.639,5.6651,514100.0
2009-07-07 15:00:00,6.51,6.51,6.47,6.51,648200.0,5.6651,5.6651,5.6303,5.6651,648200.0
2009-07-07 15:30:00,6.51,6.51,6.48,6.49,1299600.0,5.6651,5.6651,5.639,5.6477,1299600.0
2009-07-08 09:30:00,6.51,6.58,6.45,6.56,742700.0,5.6651,5.7261,5.6129,5.7086,742700.0
2009-07-08 10:00:00,6.56,6.67,6.55,6.67,809100.0,5.7086,5.8044,5.6999,5.8044,809100.0
2009-07-08 10:30:00,6.67,6.7,6.61,6.61,1069900.0,5.8044,5.8305,5.7522,5.7522,1069900.0
2009-07-08 11:00:00,6.61,6.61,6.5,6.53,1048800.0,5.7522,5.7522,5.6564,5.6825,1048800.0
2009-07-08 11:30:00,6.54,6.6,6.53,6.57,760600.0,5.6912,5.7435,5.6825,5.7173,760600.0
2009-07-08 12:00:00,6.57,6.6,6.54,6.59,1011900.0,5.7173,5.7435,5.6912,5.7348,1011900.0
2009-07-08 12:30:00,6.59,6.61,6.54,6.56,941900.0,5.7348,5.7522,5.6912,5.7086,941900.0
2009-07-08 13:00:00,6.55,6.6,6.55,6.56,773200.0,5.6999,5.7435,5.6999,5.7086,773200.0
2009-07-08 13:30:00,6.56,6.61,6.56,6.57,249600.0,5.7086,5.7522,5.7086,5.7173,249600.0
2009-07-08 14:00:00,6.57,6.58,6.48,6.48,566500.0,5.7173,5.7261,5.639,5.639,566500.0
2009-07-08 14:30:00,6.49,6.53,6.46,6.51,347000.0,5.6477,5.6825,5.6216,5.6651,347000.0
2009-07-08 15:00:00,6.5,6.57,6.49,6.53,1414000.0,5.6564,5.7173,5.6477,5.6825,1414000.0
2009-07-08 15:30:00,6.53,6.64,6.53,6.61,2449700.0,5.6825,5.7783,5.6825,5.7522,2449700.0
2009-07-09 09:30:00,6.64,6.69,6.6,6.6,553300.0,5.7783,5.8218,5.7435,5.7435,553300.0
2009-07-09 10:00:00,6.6,6.65,6.57,6.59,703900.0,5.7435,5.787,5.7173,5.7348,703900.0
2009-07-09 10:30:00,6.59,6.6,6.55,6.56,520800.0,5.7348,5.7435,5.6999,5.7086,520800.0
2009-07-09 11:00:00,6.56,6.56,6.5,6.55,488400.0,5.7086,5.7086,5.6564,5.6999,488400.0
2009-07-09 11:30:00,6.55,6.57,6.51,6.51,477900.0,5.6999,5.7173,5.6651,5.6651,477900.0
2009-07-09 12:00:00,6.51,6.55,6.5,6.53,328400.0,5.6651,5.6999,5.6564,5.6825,328400.0
2009-07-09 12:30:00,6.53,6.54,6.52,6.53,247800.0,5.6825,5.6912,5.6738,5.6825,247800.0
2009-07-09 13:00:00,6.52,6.56,6.5,6.55,561100.0,5.6738,5.7086,5.6564,5.6999,561100.0
2009-07-09 13:30:00,6.55,6.56,6.54,6.55,346900.0,5.6999,5.7086,5.6912,5.6999,346900.0
2009-07-09 14:00:00,6.55,6.59,6.55,6.57,459500.0,5.6999,5.7348,5.6999,5.7173,459500.0
2009-07-09 14:30:00,6.57,6.58,6.48,6.51,1744200.0,5.7173,5.7261,5.639,5.6651,1744200.0
2009-07-09 15:00:00,6.51,6.51,6.46,6.47,543700.0,5.6651,5.6651,5.6216,5.6303,543700.0
2009-07-09 15:30:00,6.46,6.53,6.46,6.48,1204000.0,5.6216,5.6825,5.6216,5.639,1204000.0
2009-07-10 09:30:00,6.45,6.53,6.45,6.45,546600.0,5.6129,5.6825,5.6129,5.6129,546600.0
2009-07-10 10:00:00,6.45,6.53,6.43,6.5,899600.0,5.6129,5.6825,5.5955,5.6564,899600.0
2009-07-10 10:30:00,6.5,6.5,6.45,6.45,310800.0,5.6564,5.6564,5.6129,5.6129,310800.0
2009-07-10 11:00:00,6.45,6.49,6.44,6.47,668700.0,5.6129,5.6477,5.6042,5.6303,668700.0
2009-07-10 11:30:00,6.47,6.56,6.47,6.56,915800.0,5.6303,5.7086,5.6303,5.7086,915800.0
2009-07-10 12:00:00,6.55,6.6,6.54,6.56,484400.0,5.6999,5.7435,5.6912,5.7086,484400.0
2009-07-10 12:30:00,6.56,6.59,6.55,6.58,336000.0,5.7086,5.7348,5.6999,5.7261,336000.0
2009-07-10 13:00:00,6.59,6.63,6.58,6.61,260100.0,5.7348,5.7696,5.7261,5.7522,260100.0
2009-07-10 13:30:00,6.61,6.65,6.6,6.62,317500.0,5.7522,5.787,5.7435,5.7609,317500.0
2009-07-10 14:00:00,6.62,6.62,6.56,6.58,353300.0,5.7609,5.7609,5.7086,5.7261,353300.0
2009-07-10 14:30:00,6.58,6.61,6.56,6.58,354400.0,5.7261,5.7522,5.7086,5.7261,354400.0
2009-07-10 15:00:00,6.58,6.59,6.57,6.57,370200.0,5.7261,5.7348,5.7173,5.7173,370200.0
2009-07-10 15:30:00,6.57,6.61,6.57,6.59,568500.0,5.7173,5.7522,5.7173,5.7348,568500.0
2009-07-13 09:30:00,6.62,6.64,6.55,6.62,393800.0,5.7609,5.7783,5.6999,5.7609,393800.0
2009-07-13 10:00:00,6.61,6.69,6.55,6.68,886400.0,5.7522,5.8218,5.6999,5.8131,886400.0
2009-07-13 10:30:00,6.69,6.74,6.68,6.73,649100.0,5.8218,5.8653,5.8131,5.8566,649100.0
2009-07-13 11:00:00,6.74,6.75,6.7,6.71,521600.0,5.8653,5.874,5.8305,5.8392,521600.0
2009-07-13 11:30:00,6.71,6.77,6.71,6.75,429700.0,5.8392,5.8914,5.8392,5.874,429700.0
2009-07-13 12:00:00,6.74,6.77,6.72,6.76,306900.0,5.8653,5.8914,5.8479,5.8827,306900.0
2009-07-13 12:30:00,6.77,6.78,6.76,6.76,139100.0,5.8914,5.9001,5.8827,5.8827,139100.0
2009-07-13 13:00:00,6.76,6.78,6.75,6.76,270100.0,5.8827,5.9001,5.874,5.8827,270100.0
2009-07-13 13:30:00,6.75,6.78,6.72,6.72,458300.0,5.874,5.9001,5.8479,5.8479,458300.0
2009-07-13 14:00:00,6.72,6.75,6.69,6.75,853900.0,5.8479,5.874,5.8218,5.874,853900.0
2009-07-13 14:30:00,6.75,6.8,6.74,6.79,579200.0,5.874,5.9175,5.8653,5.9088,579200.0
2009-07-13 15:00:00,6.79,6.81,6.75,6.75,817200.0,5.9088,5.9262,5.874,5.874,817200.0
2009-07-13 15:30:00,6.76,6.8,6.75,6.8,1180300.0,5.8827,5.9175,5.874,5.9175,1180300.0
2009-07-14 09:30:00,6.8,6.86,6.75,6.78,931700.0,5.9175,5.9697,5.874,5.9001,931700.0
2009-07-14 10:00:00,6.78,6.82,6.78,6.81,736800.0,5.9001,5.9349,5.9001,5.9262,736800.0
2009-07-14 10:30:00,6.81,6.82,6.77,6.8,816100.0,5.9262,5.9349,5.8914,5.9175,816100.0
2009-07-14 11:00:00,6.79,6.8,6.74,6.75,585200.0,5.9088,5.9175,5.8653,5.874,585200.0
2009-07-14 11:30:00,6.75,6.76,6.72,6.73,357000.0,5.874,5.8827,5.8479,5.8566,357000.0
2009-07-14 12:00:00,6.72,6.74,6.72,6.73,375500.0,5.8479,5.8653,5.8479,5.8566,375500.0
2009-07-14 12:30:00,6.74,6.78,6.73,6.78,369000.0,5.8653,5.9001,5.8566,5.9001,369000.0
2009-07-14 13:00:00,6.78,6.83,6.78,6.82,201700.0,5.9001,5.9436,5.9001,5.9349,201700.0
2009-07-14 13:30:00,6.83,6.85,6.82,6.84,339400.0,5.9436,5.961,5.9349,5.9523,339400.0
2009-07-14 14:00:00,6.84,6.85,6.8,6.85,267300.0,5.9523,5.961,5.9175,5.961,267300.0
2009-07-14 14:30:00,6.85,6.89,6.84,6.85,349600.0,5.961,5.9958,5.9523,5.961,349600.0
2009-07-14 15:00:00,6.86,6.87,6.81,6.83,409600.0,5.9697,5.9784,5.9262,5.9436,409600.0
2009-07-14 15:30:00,6.83,6.83,6.8,6.81,1251100.0,5.9436,5.9436,5.9175,5.9262,1251100.0
2009-07-15 09:30:00,6.9,6.98,6.78,6.97,530500.0,6.0045,6.0741,5.9001,6.0654,530500.0
2009-07-15 10:00:00,6.97,7.0,6.94,6.99,693800.0,6.0654,6.0915,6.0393,6.0828,693800.0
2009-07-15 10:30:00,6.99,7.0,6.93,6.93,295600.0,6.0828,6.0915,6.0306,6.0306,295600.0
2009-07-15 11:00:00,6.94,6.99,6.93,6.99,344900.0,6.0393,6.0828,6.0306,6.0828,344900.0
2009-07-15 11:30:00,6.99,6.99,6.96,6.97,144200.0,6.0828,6.0828,6.0567,6.0654,144200.0
2009-07-15 12:00:00,6.96,6.97,6.94,6.95,145100.0,6.0567,6.0654,6.0393,6.048,145100.0
2009-07-15 12:30:00,6.95,6.98,6.95,6.97,81500.0,6.048,6.0741,6.048,6.0654,81500.0
2009-07-15 13:00:00,6.98,6.99,6.97,6.99,140900.0,6.0741,6.0828,6.0654,6.0828,140900.0
2009-07-15 13:30:00,6.99,7.0,6.98,6.98,150700.0,6.0828,6.0915,6.0741,6.0741,150700.0
2009-07-15 14:00:00,6.98,6.99,6.97,6.98,260300.0,6.0741,6.0828,6.0654,6.0741,260300.0
2009-07-15 14:30:00,6.99,7.02,6.98,7.02,516700.0,6.0828,6.1089,6.0741,6.1089,516700.0
2009-07-15 15:00:00,7.01,7.06,7.01,7.03,533000.0,6.1002,6.1438,6.1002,6.1176,533000.0
2009-07-15 15:30:00,7.03,7.09,7.02,7.07,1116900.0,6.1176,6.1699,6.1089,6.1525,1116900.0
2009-07-16 09:30:00,7.05,7.07,6.97,7.04,619000.0,6.1351,6.1525,6.0654,6.1264,619000.0
2009-07-16 10:00:00,7.03,7.03,6.93,6.96,568500.0,6.1176,6.1176,6.0306,6.0567,568500.0
2009-07-16 10:30:00,6.95,6.97,6.9,6.92,393700.0,6.048,6.0654,6.0045,6.0219,393700.0
2009-07-16 11:00:00,6.91,6.94,6.89,6.9,388000.0,6.0132,6.0393,5.9958,6.0045,388000.0
2009-07-16 11:30:00,6.9,6.91,6.88,6.91,355500.0,6.0045,6.0132,5.9871,6.0132,355500.0
2009-07-16 12:00:00,6.91,6.92,6.89,6.9,294700.0,6.0132,6.0219,5.9958,6.0045,294700.0
2009-07-16 12:30:00,6.89,6.9,6.87,6.88,320100.0,5.9958,6.0045,5.9784,5.9871,320100.0
2009-07-16 13:00:00,6.87,6.91,6.85,6.9,247300.0,5.9784,6.0132,5.961,6.0045,247300.0
2009-07-16 13:30:00,6.9,6.96,6.9,6.95,223700.0,6.0045,6.0567,6.0045,6.048,223700.0
2009-07-16 14:00:00,6.96,6.99,6.94,6.99,314700.0,6.0567,6.0828,6.0393,6.0828,314700.0
2009-07-16 14:30:00,6.99,7.03,6.98,7.02,268100.0,6.0828,6.1176,6.0741,6.1089,268100.0
2009-07-16 15:00:00,7.03,7.07,7.02,7.06,298600.0,6.1176,6.1525,6.1089,6.1438,298600.0
2009-07-16 15:30:00,7.07,7.09,7.04,7.07,944900.0,6.1525,6.1699,6.1264,6.1525,944900.0
2009-07-17 09:30:00,7.03,7.09,6.96,7.0,1028700.0,6.1176,6.1699,6.0567,6.0915,1028700.0
2009-07-17 10:00:00,7.0,7.06,6.97,7.05,532600.0,6.0915,6.1438,6.0654,6.1351,532600.0
2009-07-17 10:30:00,7.05,7.06,6.98,6.98,267400.0,6.1351,6.1438,6.0741,6.0741,267400.0
2009-07-17 11:00:00,6.98,6.98,6.95,6.95,201000.0,6.0741,6.0741,6.048,6.048,201000.0
2009-07-17 11:30:00,6.95,6.96,6.92,6.96,209800.0,6.048,6.0567,6.0219,6.0567,209800.0
2009-07-17 12:00:00,6.96,6.99,6.95,6.98,211900.0,6.0567,6.0828,6.048,6.0741,211900.0
2009-07-17 12:30:00,6.98,7.02,6.97,7.01,268000.0,6.0741,6.1089,6.0654,6.1002,268000.0
2009-07-17 13:00:00,7.02,7.04,7.0,7.03,156200.0,6.1089,6.1264,6.0915,6.1176,156200.0
2009-07-17 13:30:00,7.03,7.04,7.02,7.04,151600.0,6.1176,6.1264,6.1089,6.1264,151600.0
2009-07-17 14:00:00,7.04,7.06,7.03,7.05,187900.0,6.1264,6.1438,6.1176,6.1351,187900.0
2009-07-17 14:30:00,7.05,7.06,7.02,7.03,232300.0,6.1351,6.1438,6.1089,6.1176,232300.0
2009-07-17 15:00:00,7.04,7.04,7.0,7.01,322500.0,6.1264,6.1264,6.0915,6.1002,322500.0
2009-07-17 15:30:00,7.01,7.04,6.99,7.04,693700.0,6.1002,6.1264,6.0828,6.1264,693700.0
2009-07-20 09:30:00,7.04,7.15,7.0,7.14,633500.0,6.1264,6.2221,6.0915,6.2134,633500.0
2009-07-20 10:00:00,7.14,7.19,7.11,7.18,709200.0,6.2134,6.2569,6.1873,6.2482,709200.0
2009-07-20 10:30:00,7.18,7.19,7.13,7.19,523600.0,6.2482,6.2569,6.2047,6.2569,523600.0
2009-07-20 11:00:00,7.19,7.24,7.18,7.24,686500.0,6.2569,6.3004,6.2482,6.3004,686500.0
2009-07-20 11:30:00,7.23,7.25,7.21,7.23,401900.0,6.2917,6.3091,6.2743,6.2917,401900.0
2009-07-20 12:00:00,7.24,7.25,7.23,7.24,377700.0,6.3004,6.3091,6.2917,6.3004,377700.0
2009-07-20 12:30:00,7.24,7.25,7.22,7.24,342700.0,6.3004,6.3091,6.283,6.3004,342700.0
2009-07-20 13:00:00,7.24,7.3,7.22,7.3,1359600.0,6.3004,6.3526,6.283,6.3526,1359600.0
2009-07-20 13:30:00,7.3,7.32,7.28,7.31,509600.0,6.3526,6.37,6.3352,6.3613,509600.0
2009-07-20 14:00:00,7.3,7.31,7.25,7.25,407700.0,6.3526,6.3613,6.3091,6.3091,407700.0
2009-07-20 14:30:00,7.25,7.29,7.25,7.28,263200.0,6.3091,6.3439,6.3091,6.3352,263200.0
2009-07-20 15:00:00,7.28,7.31,7.27,7.29,523800.0,6.3352,6.3613,6.3265,6.3439,523800.0
2009-07-20 15:30:00,7.29,7.32,7.25,7.3,1389600.0,6.3439,6.37,6.3091,6.3526,1389600.0
2009-07-21 09:30:00,7.35,7.35,6.98,6.98,2381900.0,6.3961,6.3961,6.0741,6.0741,2381900.0
2009-07-21 10:00:00,6.98,6.99,6.76,6.81,2323000.0,6.0741,6.0828,5.8827,5.9262,2323000.0
2009-07-21 10:30:00,6.8,6.88,6.79,6.81,1027700.0,5.9175,5.9871,5.9088,5.9262,1027700.0
2009-07-21 11:00:00,6.8,6.81,6.73,6.75,979200.0,5.9175,5.9262,5.8566,5.874,979200.0
2009-07-21 11:30:00,6.76,6.76,6.66,6.67,1292700.0,5.8827,5.8827,5.7957,5.8044,1292700.0
2009-07-21 12:00:00,6.67,6.71,6.61,6.66,1498200.0,5.8044,5.8392,5.7522,5.7957,1498200.0
2009-07-21 12:30:00,6.65,6.75,6.65,6.75,1287000.0,5.787,5.874,5.787,5.874,1287000.0
2009-07-21 13:00:00,6.74,6.77,6.71,6.76,707400.0,5.8653,5.8914,5.8392,5.8827,707400.0
2009-07-21 13:30:00,6.76,6.76,6.72,6.76,545300.0,5.8827,5.8827,5.8479,5.8827,545300.0
2009-07-21 14:00:00,6.75,6.84,6.75,6.82,1106400.0,5.874,5.9523,5.874,5.9349,1106400.0
2009-07-21 14:30:00,6.82,6.9,6.81,6.86,972100.0,5.9349,6.0045,5.9262,5.9697,972100.0
2009-07-21 15:00:00,6.86,7.01,6.85,6.96,2266200.0,5.9697,6.1002,5.961,6.0567,2266200.0
2009-07-21 15:30:00,6.95,6.96,6.85,6.88,1605700.0,6.048,6.0567,5.961,5.9871,1605700.0
2009-07-22 09:30:00,6.9,7.04,6.81,6.97,1027300.0,6.0045,6.1264,5.9262,6.0654,1027300.0
2009-07-22 10:00:00,6.97,7.1,6.97,7.06,1013100.0,6.0654,6.1786,6.0654,6.1438,1013100.0
2009-07-22 10:30:00,7.05,7.09,7.01,7.09,709900.0,6.1351,6.1699,6.1002,6.1699,709900.0
2009-07-22 11:00:00,7.08,7.09,7.06,7.08,587800.0,6.1612,6.1699,6.1438,6.1612,587800.0
2009-07-22 11:30:00,7.07,7.1,7.07,7.09,746800.0,6.1525,6.1786,6.1525,6.1699,746800.0
2009-07-22 12:00:00,7.09,7.19,7.07,7.18,872500.0,6.1699,6.2569,6.1525,6.2482,872500.0
2009-07-22 12:30:00,7.17,7.24,7.16,7.24,713900.0,6.2395,6.3004,6.2308,6.3004,713900.0
2009-07-22 13:00:00,7.24,7.25,7.1,7.12,634200.0,6.3004,6.3091,6.1786,6.196,634200.0
2009-07-22 13:30:00,7.12,7.12,6.98,6.99,1453600.0,6.196,6.196,6.0741,6.0828,1453600.0
2009-07-22 14:00:00,6.99,7.02,6.85,6.86,1906200.0,6.0828,6.1089,5.961,5.9697,1906200.0
2009-07-22 14:30:00,6.86,6.93,6.85,6.9,616900.0,5.9697,6.0306,5.961,6.0045,616900.0
2009-07-22 15:00:00,6.9,6.91,6.86,6.89,1588600.0,6.0045,6.0132,5.9697,5.9958,1588600.0
2009-07-22 15:30:00,6.89,6.93,6.87,6.91,1237900.0,5.9958,6.0306,5.9784,6.0132,1237900.0
2009-07-23 09:30:00,6.91,7.0,6.83,6.85,727500.0,6.0132,6.0915,5.9436,5.961,727500.0
2009-07-23 10:00:00,6.85,6.97,6.77,6.95,849700.0,5.961,6.0654,5.8914,6.048,849700.0
2009-07-23 10:30:00,6.96,6.98,6.9,6.91,945200.0,6.0567,6.0741,6.0045,6.0132,945200.0
2009-07-23 11:00:00,6.9,6.96,6.9,6.96,641400.0,6.0045,6.0567,6.0045,6.0567,641400.0
2009-07-23 11:30:00,6.96,6.96,6.94,6.94,511100.0,6.0567,6.0567,6.0393,6.0393,511100.0
2009-07-23 12:00:00,6.95,6.96,6.94,6.96,285200.0,6.048,6.0567,6.0393,6.0567,285200.0
2009-07-23 12:30:00,6.96,6.96,6.92,6.95,377900.0,6.0567,6.0567,6.0219,6.048,377900.0
2009-07-23 13:00:00,6.94,6.97,6.94,6.96,288800.0,6.0393,6.0654,6.0393,6.0567,288800.0
2009-07-23 13:30:00,6.97,7.0,6.95,6.97,500800.0,6.0654,6.0915,6.048,6.0654,500800.0
2009-07-23 14:00:00,6.97,7.0,6.96,7.0,342900.0,6.0654,6.0915,6.0567,6.0915,342900.0
2009-07-23 14:30:00,7.0,7.0,6.99,6.99,409900.0,6.0915,6.0915,6.0828,6.0828,409900.0
2009-07-23 15:00:00,7.0,7.06,6.99,7.06,434200.0,6.0915,6.1438,6.0828,6.1438,434200.0
2009-07-23 15:30:00,7.05,7.13,7.05,7.12,2134900.0,6.1351,6.2047,6.1351,6.196,2134900.0
2009-07-24 09:30:00,7.03,7.18,7.03,7.1,1316800.0,6.1176,6.2482,6.1176,6.1786,1316800.0
2009-07-24 10:00:00,7.11,7.12,7.07,7.08,786700.0,6.1873,6.196,6.1525,6.1612,786700.0
2009-07-24 10:30:00,7.08,7.1,7.08,7.09,767700.0,6.1612,6.1786,6.1612,6.1699,767700.0
2009-07-24 11:00:00,7.09,7.16,7.07,7.16,826700.0,6.1699,6.2308,6.1525,6.2308,826700.0
2009-07-24 11:30:00,7.16,7.23,7.15,7.22,555900.0,6.2308,6.2917,6.2221,6.283,555900.0
2009-07-24 12:00:00,7.22,7.22,7.17,7.17,213900.0,6.283,6.283,6.2395,6.2395,213900.0
2009-07-24 12:30:00,7.18,7.19,7.17,7.19,148700.0,6.2482,6.2569,6.2395,6.2569,148700.0
2009-07-24 13:00:00,7.19,7.25,7.18,7.25,402300.0,6.2569,6.3091,6.2482,6.3091,402300.0
2009-07-24 13:30:00,7.25,7.35,7.24,7.35,689400.0,6.3091,6.3961,6.3004,6.3961,689400.0
2009-07-24 14:00:00,7.35,7.46,7.33,7.42,1638400.0,6.3961,6.4918,6.3787,6.457,1638400.0
2009-07-24 14:30:00,7.43,7.44,7.38,7.41,881300.0,6.4657,6.4744,6.4222,6.4483,881300.0
2009-07-24 15:00:00,7.41,7.5,7.39,7.49,1229200.0,6.4483,6.5267,6.4309,6.518,1229200.0
2009-07-24 15:30:00,7.49,7.55,7.44,7.45,3377700.0,6.518,6.5702,6.4744,6.4831,3377700.0
2009-07-27 09:30:00,7.47,7.5,7.27,7.31,1218500.0,6.5005,6.5267,6.3265,6.3613,1218500.0
2009-07-27 10:00:00,7.32,7.4,7.32,7.34,703700.0,6.37,6.4396,6.37,6.3874,703700.0
2009-07-27 10:30:00,7.34,7.35,7.28,7.3,652300.0,6.3874,6.3961,6.3352,6.3526,652300.0
2009-07-27 11:00:00,7.3,7.34,7.29,7.33,695600.0,6.3526,6.3874,6.3439,6.3787,695600.0
2009-07-27 11:30:00,7.33,7.35,7.29,7.29,723500.0,6.3787,6.3961,6.3439,6.3439,723500.0
2009-07-27 12:00:00,7.29,7.32,7.26,7.3,518600.0,6.3439,6.37,6.3178,6.3526,518600.0
2009-07-27 12:30:00,7.3,7.35,7.3,7.33,302200.0,6.3526,6.3961,6.3526,6.3787,302200.0
2009-07-27 13:00:00,7.33,7.34,7.31,7.32,177100.0,6.3787,6.3874,6.3613,6.37,177100.0
2009-07-27 13:30:00,7.32,7.35,7.31,7.35,271600.0,6.37,6.3961,6.3613,6.3961,271600.0
2009-07-27 14:00:00,7.35,7.4,7.34,7.4,673000.0,6.3961,6.4396,6.3874,6.4396,673000.0
2009-07-27 14:30:00,7.4,7.46,7.39,7.44,541900.0,6.4396,6.4918,6.4309,6.4744,541900.0
2009-07-27 15:00:00,7.45,7.45,7.38,7.41,435300.0,6.4831,6.4831,6.4222,6.4483,435300.0
2009-07-27 15:30:00,7.41,7.43,7.4,7.42,771500.0,6.4483,6.4657,6.4396,6.457,771500.0
2009-07-28 09:30:00,7.38,7.5,7.34,7.45,843300.0,6.4222,6.5267,6.3874,6.4831,843300.0
2009-07-28 10:00:00,7.45,7.48,7.36,7.47,576800.0,6.4831,6.5092,6.4048,6.5005,576800.0
2009-07-28 10:30:00,7.46,7.55,7.43,7.53,602700.0,6.4918,6.5702,6.4657,6.5528,602700.0
2009-07-28 11:00:00,7.53,7.53,7.46,7.49,397600.0,6.5528,6.5528,6.4918,6.518,397600.0
2009-07-28 11:30:00,7.48,7.5,7.43,7.44,281300.0,6.5092,6.5267,6.4657,6.4744,281300.0
2009-07-28 12:00:00,7.43,7.45,7.43,7.43,320300.0,6.4657,6.4831,6.4657,6.4657,320300.0
2009-07-28 12:30:00,7.43,7.44,7.41,7.43,246200.0,6.4657,6.4744,6.4483,6.4657,246200.0
2009-07-28 13:00:00,7.44,7.49,7.43,7.48,402700.0,6.4744,6.518,6.4657,6.5092,402700.0
2009-07-28 13:30:00,7.49,7.58,7.47,7.57,672600.0,6.518,6.5963,6.5005,6.5876,672600.0
2009-07-28 14:00:00,7.57,7.57,7.5,7.51,346100.0,6.5876,6.5876,6.5267,6.5354,346100.0
2009-07-28 14:30:00,7.5,7.55,7.5,7.52,304600.0,6.5267,6.5702,6.5267,6.5441,304600.0
2009-07-28 15:00:00,7.51,7.53,7.49,7.51,387300.0,6.5354,6.5528,6.518,6.5354,387300.0
2009-07-28 15:30:00,7.51,7.53,7.49,7.53,609400.0,6.5354,6.5528,6.518,6.5528,609400.0
2009-07-29 09:30:00,7.44,7.52,7.41,7.48,667300.0,6.4744,6.5441,6.4483,6.5092,667300.0
2009-07-29 10:00:00,7.47,7.62,7.47,7.61,570900.0,6.5005,6.6311,6.5005,6.6224,570900.0
2009-07-29 10:30:00,7.61,7.69,7.58,7.65,1062000.0,6.6224,6.692,6.5963,6.6572,1062000.0
2009-07-29 11:00:00,7.65,7.67,7.59,7.62,488700.0,6.6572,6.6746,6.605,6.6311,488700.0
2009-07-29 11:30:00,7.62,7.65,7.58,7.63,322800.0,6.6311,6.6572,6.5963,6.6398,322800.0
2009-07-29 12:00:00,7.64,7.68,7.63,7.68,258900.0,6.6485,6.6833,6.6398,6.6833,258900.0
2009-07-29 12:30:00,7.68,7.7,7.67,7.68,295700.0,6.6833,6.7007,6.6746,6.6833,295700.0
2009-07-29 13:00:00,7.68,7.69,7.6,7.61,294400.0,6.6833,6.692,6.6137,6.6224,294400.0
2009-07-29 13:30:00,7.6,7.63,7.59,7.62,305700.0,6.6137,6.6398,6.605,6.6311,305700.0
2009-07-29 14:00:00,7.63,7.66,7.6,7.66,366200.0,6.6398,6.6659,6.6137,6.6659,366200.0
2009-07-29 14:30:00,7.66,7.67,7.61,7.62,423800.0,6.6659,6.6746,6.6224,6.6311,423800.0
2009-07-29 15:00:00,7.62,7.68,7.62,7.68,374600.0,6.6311,6.6833,6.6311,6.6833,374600.0
2009-07-29 15:30:00,7.68,7.71,7.66,7.67,1098500.0,6.6833,6.7094,6.6659,6.6746,1098500.0
2009-07-30 09:30:00,7.76,7.85,7.69,7.85,798300.0,6.7529,6.8312,6.692,6.8312,798300.0
2009-07-30 10:00:00,7.85,7.85,7.78,7.8,718600.0,6.8312,6.8312,6.7703,6.7877,718600.0
2009-07-30 10:30:00,7.8,7.82,7.76,7.76,563300.0,6.7877,6.8051,6.7529,6.7529,563300.0
2009-07-30 11:00:00,7.77,7.8,7.74,7.78,492300.0,6.7616,6.7877,6.7355,6.7703,492300.0
2009-07-30 11:30:00,7.77,7.78,7.7,7.7,385400.0,6.7616,6.7703,6.7007,6.7007,385400.0
2009-07-30 12:00:00,7.7,7.73,7.68,7.7,361900.0,6.7007,6.7268,6.6833,6.7007,361900.0
2009-07-30 12:30:00,7.71,7.71,7.65,7.66,244400.0,6.7094,6.7094,6.6572,6.6659,244400.0
2009-07-30 13:00:00,7.65,7.89,7.65,7.83,1640500.0,6.6572,6.866,6.6572,6.8138,1640500.0
2009-07-30 13:30:00,7.84,7.87,7.77,7.78,767000.0,6.8225,6.8486,6.7616,6.7703,767000.0
2009-07-30 14:00:00,7.79,7.83,7.79,7.83,308400.0,6.779,6.8138,6.779,6.8138,308400.0
2009-07-30 14:30:00,7.82,7.84,7.8,7.8,249900.0,6.8051,6.8225,6.7877,6.7877,249900.0
2009-07-30 15:00:00,7.81,7.83,7.8,7.8,313900.0,6.7964,6.8138,6.7877,6.7877,313900.0
2009-07-30 15:30:00,7.8,7.81,7.71,7.73,1171000.0,6.7877,6.7964,6.7094,6.7268,1171000.0
2009-07-31 09:30:00,7.74,7.82,7.7,7.71,1317800.0,6.7355,6.8051,6.7007,6.7094,1317800.0
2009-07-31 10:00:00,7.71,7.76,7.67,7.71,534600.0,6.7094,6.7529,6.6746,6.7094,534600.0
2009-07-31 10:30:00,7.71,7.76,7.69,7.71,220400.0,6.7094,6.7529,6.692,6.7094,220400.0
2009-07-31 11:00:00,7.71,7.73,7.68,7.7,510900.0,6.7094,6.7268,6.6833,6.7007,510900.0
2009-07-31 11:30:00,7.7,7.79,7.69,7.78,372600.0,6.7007,6.779,6.692,6.7703,372600.0
2009-07-31 12:00:00,7.79,7.8,7.76,7.8,228000.0,6.779,6.7877,6.7529,6.7877,228000.0
2009-07-31 12:30:00,7.8,7.82,7.78,7.8,455900.0,6.7877,6.8051,6.7703,6.7877,455900.0
2009-07-31 13:00:00,7.8,7.81,7.78,7.8,218800.0,6.7877,6.7964,6.7703,6.7877,218800.0
2009-07-31 13:30:00,7.8,7.82,7.79,7.82,226700.0,6.7877,6.8051,6.779,6.8051,226700.0
2009-07-31 14:00:00,7.82,7.89,7.81,7.87,842300.0,6.8051,6.866,6.7964,6.8486,842300.0
2009-07-31 14:30:00,7.86,7.88,7.85,7.88,487800.0,6.8399,6.8573,6.8312,6.8573,487800.0
2009-07-31 15:00:00,7.88,7.89,7.87,7.89,382600.0,6.8573,6.866,6.8486,6.866,382600.0
2009-07-31 15:30:00,7.89,7.89,7.83,7.85,1423400.0,6.866,6.866,6.8138,6.8312,1423400.0
2009-08-03 09:30:00,7.98,7.98,7.85,7.91,855500.0,6.9444,6.9444,6.8312,6.8834,855500.0
2009-08-03 10:00:00,7.91,8.05,7.91,8.04,923400.0,6.8834,7.0053,6.8834,6.9966,923400.0
2009-08-03 10:30:00,8.04,8.13,8.03,8.1,862100.0,6.9966,7.0749,6.9879,7.0488,862100.0
2009-08-03 11:00:00,8.09,8.12,8.06,8.08,766100.0,7.0401,7.0662,7.014,7.0314,766100.0
2009-08-03 11:30:00,8.08,8.13,8.06,8.13,657100.0,7.0314,7.0749,7.014,7.0749,657100.0
2009-08-03 12:00:00,8.13,8.19,8.12,8.14,722300.0,7.0749,7.1271,7.0662,7.0836,722300.0
2009-08-03 12:30:00,8.14,8.25,8.13,8.23,919100.0,7.0836,7.1793,7.0749,7.1619,919100.0
2009-08-03 13:00:00,8.23,8.25,8.22,8.24,1004300.0,7.1619,7.1793,7.1532,7.1706,1004300.0
2009-08-03 13:30:00,8.24,8.38,8.23,8.31,1404300.0,7.1706,7.2924,7.1619,7.2315,1404300.0
2009-08-03 14:00:00,8.32,8.32,8.27,8.27,433900.0,7.2402,7.2402,7.1967,7.1967,433900.0
2009-08-03 14:30:00,8.27,8.29,8.22,8.24,694400.0,7.1967,7.2141,7.1532,7.1706,694400.0
2009-08-03 15:00:00,8.24,8.34,8.23,8.33,910500.0,7.1706,7.2576,7.1619,7.2489,910500.0
2009-08-03 15:30:00,8.33,8.37,8.25,8.35,3274700.0,7.2489,7.2837,7.1793,7.2663,3274700.0
2009-08-04 09:30:00,8.34,8.5,8.3,8.48,1081600.0,7.2576,7.3969,7.2228,7.3795,1081600.0
2009-08-04 10:00:00,8.49,8.59,8.47,8.54,1495800.0,7.3882,7.4752,7.3708,7.4317,1495800.0
2009-08-04 10:30:00,8.54,8.55,8.5,8.53,659600.0,7.4317,7.4404,7.3969,7.423,659600.0
2009-08-04 11:00:00,8.53,8.54,8.45,8.49,904800.0,7.423,7.4317,7.3534,7.3882,904800.0
2009-08-04 11:30:00,8.49,8.58,8.48,8.55,672900.0,7.3882,7.4665,7.3795,7.4404,672900.0
2009-08-04 12:00:00,8.55,8.63,8.55,8.61,427600.0,7.4404,7.51,7.4404,7.4926,427600.0
2009-08-04 12:30:00,8.62,8.7,8.61,8.67,618000.0,7.5013,7.5709,7.4926,7.5448,618000.0
2009-08-04 13:00:00,8.67,8.67,8.56,8.58,431600.0,7.5448,7.5448,7.4491,7.4665,431600.0
2009-08-04 13:30:00,8.58,8.58,8.5,8.5,460800.0,7.4665,7.4665,7.3969,7.3969,460800.0
2009-08-04 14:00:00,8.5,8.58,8.5,8.56,775400.0,7.3969,7.4665,7.3969,7.4491,775400.0
2009-08-04 14:30:00,8.55,8.67,8.55,8.59,723100.0,7.4404,7.5448,7.4404,7.4752,723100.0
2009-08-04 15:00:00,8.58,8.65,8.57,8.62,869400.0,7.4665,7.5274,7.4578,7.5013,869400.0
2009-08-04 15:30:00,8.62,8.75,8.62,8.72,3100300.0,7.5013,7.6144,7.5013,7.5883,3100300.0
2009-08-05 09:30:00,8.66,8.87,8.66,8.79,1053600.0,7.5361,7.7189,7.5361,7.6492,1053600.0
2009-08-05 10:00:00,8.79,8.8,8.62,8.7,784200.0,7.6492,7.6579,7.5013,7.5709,784200.0
2009-08-05 10:30:00,8.69,8.71,8.57,8.7,831900.0,7.5622,7.5796,7.4578,7.5709,831900.0
2009-08-05 11:00:00,8.69,8.72,8.64,8.7,830300.0,7.5622,7.5883,7.5187,7.5709,830300.0
2009-08-05 11:30:00,8.69,8.72,8.65,8.7,289700.0,7.5622,7.5883,7.5274,7.5709,289700.0
2009-08-05 12:00:00,8.71,8.8,8.7,8.8,400000.0,7.5796,7.6579,7.5709,7.6579,400000.0
2009-08-05 12:30:00,8.79,8.8,8.73,8.75,297500.0,7.6492,7.6579,7.597,7.6144,297500.0
2009-08-05 13:00:00,8.76,8.81,8.73,8.81,354000.0,7.6231,7.6666,7.597,7.6666,354000.0
2009-08-05 13:30:00,8.81,8.86,8.81,8.82,490500.0,7.6666,7.7102,7.6666,7.6753,490500.0
2009-08-05 14:00:00,8.82,8.85,8.79,8.85,579200.0,7.6753,7.7015,7.6492,7.7015,579200.0
2009-08-05 14:30:00,8.85,9.03,8.84,9.01,1485500.0,7.7015,7.8581,7.6927,7.8407,1485500.0
2009-08-05 15:00:00,9.0,9.08,8.97,9.05,1142400.0,7.832,7.9016,7.8059,7.8755,1142400.0
2009-08-05 15:30:00,9.06,9.08,8.96,9.03,1891000.0,7.8842,7.9016,7.7972,7.8581,1891000.0
2009-08-06 09:30:00,9.04,9.1,8.82,8.93,839000.0,7.8668,7.919,7.6753,7.7711,839000.0
2009-08-06 10:00:00,8.93,8.94,8.77,8.85,987400.0,7.7711,7.7798,7.6318,7.7015,987400.0
2009-08-06 10:30:00,8.85,8.94,8.84,8.92,761000.0,7.7015,7.7798,7.6927,7.7624,761000.0
2009-08-06 11:00:00,8.91,9.07,8.91,9.04,970800.0,7.7537,7.8929,7.7537,7.8668,970800.0
2009-08-06 11:30:00,9.04,9.07,9.0,9.07,514700.0,7.8668,7.8929,7.832,7.8929,514700.0
2009-08-06 12:00:00,9.06,9.07,9.0,9.05,477600.0,7.8842,7.8929,7.832,7.8755,477600.0
2009-08-06 12:30:00,9.05,9.13,9.05,9.09,497500.0,7.8755,7.9451,7.8755,7.9103,497500.0
2009-08-06 13:00:00,9.1,9.13,9.07,9.08,571900.0,7.919,7.9451,7.8929,7.9016,571900.0
2009-08-06 13:30:00,9.09,9.13,9.06,9.13,694000.0,7.9103,7.9451,7.8842,7.9451,694000.0
2009-08-06 14:00:00,9.12,9.13,9.02,9.11,592100.0,7.9364,7.9451,7.8494,7.9277,592100.0
2009-08-06 14:30:00,9.12,9.16,9.09,9.16,672500.0,7.9364,7.9712,7.9103,7.9712,672500.0
2009-08-06 15:00:00,9.16,9.19,9.11,9.16,1201400.0,7.9712,7.9973,7.9277,7.9712,1201400.0
2009-08-06 15:30:00,9.16,9.18,9.12,9.15,918400.0,7.9712,7.9886,7.9364,7.9625,918400.0
2009-08-07 09:30:00,9.23,9.34,9.11,9.23,1119700.0,8.0321,8.1279,7.9277,8.0321,1119700.0
2009-08-07 10:00:00,9.23,9.27,9.15,9.16,783400.0,8.0321,8.0669,7.9625,7.9712,783400.0
2009-08-07 10:30:00,9.17,9.24,9.15,9.19,997800.0,7.9799,8.0408,7.9625,7.9973,997800.0
2009-08-07 11:00:00,9.19,9.23,9.18,9.2,768700.0,7.9973,8.0321,7.9886,8.006,768700.0
2009-08-07 11:30:00,9.2,9.24,9.17,9.22,634500.0,8.006,8.0408,7.9799,8.0234,634500.0
2009-08-07 12:00:00,9.23,9.25,9.21,9.22,249700.0,8.0321,8.0495,8.0147,8.0234,249700.0
2009-08-07 12:30:00,9.22,9.24,9.19,9.23,308100.0,8.0234,8.0408,7.9973,8.0321,308100.0
2009-08-07 13:00:00,9.24,9.28,9.22,9.27,239500.0,8.0408,8.0756,8.0234,8.0669,239500.0
2009-08-07 13:30:00,9.28,9.29,9.22,9.22,303400.0,8.0756,8.0843,8.0234,8.0234,303400.0
2009-08-07 14:00:00,9.22,9.28,9.19,9.2,493100.0,8.0234,8.0756,7.9973,8.006,493100.0
2009-08-07 14:30:00,9.21,9.21,9.13,9.14,683400.0,8.0147,8.0147,7.9451,7.9538,683400.0
2009-08-07 15:00:00,9.14,9.15,9.05,9.12,762200.0,7.9538,7.9625,7.8755,7.9364,762200.0
2009-08-07 15:30:00,9.12,9.15,9.09,9.11,1226200.0,7.9364,7.9625,7.9103,7.9277,1226200.0
2009-08-10 09:30:00,9.09,9.1,8.95,9.05,896000.0,7.9103,7.919,7.7885,7.8755,896000.0
2009-08-10 10:00:00,9.05,9.05,8.97,9.03,554500.0,7.8755,7.8755,7.8059,7.8581,554500.0
2009-08-10 10:30:00,9.03,9.08,9.0,9.05,383300.0,7.8581,7.9016,7.832,7.8755,383300.0
2009-08-10 11:00:00,9.05,9.12,9.01,9.01,598900.0,7.8755,7.9364,7.8407,7.8407,598900.0
2009-08-10 11:30:00,9.01,9.06,9.01,9.05,254300.0,7.8407,7.8842,7.8407,7.8755,254300.0
2009-08-10 12:00:00,9.04,9.07,9.02,9.02,200900.0,7.8668,7.8929,7.8494,7.8494,200900.0
2009-08-10 12:30:00,9.02,9.05,9.0,9.01,369800.0,7.8494,7.8755,7.832,7.8407,369800.0
2009-08-10 13:00:00,9.02,9.02,8.87,8.87,569100.0,7.8494,7.8494,7.7189,7.7189,569100.0
2009-08-10 13:30:00,8.88,8.94,8.86,8.88,349700.0,7.7276,7.7798,7.7102,7.7276,349700.0
2009-08-10 14:00:00,8.88,8.91,8.85,8.9,305600.0,7.7276,7.7537,7.7015,7.745,305600.0
2009-08-10 14:30:00,8.9,8.91,8.87,8.9,352900.0,7.745,7.7537,7.7189,7.745,352900.0
2009-08-10 15:00:00,8.89,8.94,8.89,8.89,377900.0,7.7363,7.7798,7.7363,7.7363,377900.0
2009-08-10 15:30:00,8.9,8.9,8.83,8.89,1694700.0,7.745,7.745,7.684,7.7363,1694700.0
2009-08-11 09:30:00,8.91,9.04,8.78,8.87,704000.0,7.7537,7.8668,7.6405,7.7189,704000.0
2009-08-11 10:00:00,8.87,8.91,8.84,8.86,684900.0,7.7189,7.7537,7.6927,7.7102,684900.0
2009-08-11 10:30:00,8.86,8.9,8.76,8.89,1032800.0,7.7102,7.745,7.6231,7.7363,1032800.0
2009-08-11 11:00:00,8.9,8.9,8.79,8.82,690600.0,7.745,7.745,7.6492,7.6753,690600.0
2009-08-11 11:30:00,8.83,8.9,8.82,8.89,314800.0,7.684,7.745,7.6753,7.7363,314800.0
2009-08-11 12:00:00,8.9,8.9,8.85,8.86,337100.0,7.745,7.745,7.7015,7.7102,337100.0
2009-08-11 12:30:00,8.86,8.86,8.83,8.84,216400.0,7.7102,7.7102,7.684,7.6927,216400.0
2009-08-11 13:00:00,8.85,8.88,8.82,8.82,355300.0,7.7015,7.7276,7.6753,7.6753,355300.0
2009-08-11 13:30:00,8.82,8.9,8.82,8.87,247600.0,7.6753,7.745,7.6753,7.7189,247600.0
2009-08-11 14:00:00,8.87,8.91,8.87,8.88,427400.0,7.7189,7.7537,7.7189,7.7276,427400.0
2009-08-11 14:30:00,8.88,8.94,8.88,8.93,381900.0,7.7276,7.7798,7.7276,7.7711,381900.0
2009-08-11 15:00:00,8.93,8.94,8.9,8.92,399700.0,7.7711,7.7798,7.745,7.7624,399700.0
2009-08-11 15:30:00,8.92,8.95,8.89,8.92,988300.0,7.7624,7.7885,7.7363,7.7624,988300.0
2009-08-12 09:30:00,8.92,9.1,8.87,9.08,973200.0,7.7624,7.919,7.7189,7.9016,973200.0
2009-08-12 10:00:00,9.08,9.1,9.01,9.08,624100.0,7.9016,7.919,7.8407,7.9016,624100.0
2009-08-12 10:30:00,9.08,9.1,9.01,9.03,477700.0,7.9016,7.919,7.8407,7.8581,477700.0
2009-08-12 11:00:00,9.02,9.03,9.0,9.01,353600.0,7.8494,7.8581,7.832,7.8407,353600.0
2009-08-12 11:30:00,9.0,9.05,8.97,9.02,349600.0,7.832,7.8755,7.8059,7.8494,349600.0
2009-08-12 12:00:00,9.02,9.04,9.0,9.02,325600.0,7.8494,7.8668,7.832,7.8494,325600.0
2009-08-12 12:30:00,9.02,9.07,9.01,9.06,270000.0,7.8494,7.8929,7.8407,7.8842,270000.0
2009-08-12 13:00:00,9.06,9.06,9.02,9.03,274500.0,7.8842,7.8842,7.8494,7.8581,274500.0
2009-08-12 13:30:00,9.02,9.09,9.02,9.08,310500.0,7.8494,7.9103,7.8494,7.9016,310500.0
2009-08-12 14:00:00,9.07,9.11,9.02,9.03,572200.0,7.8929,7.9277,7.8494,7.8581,572200.0
2009-08-12 14:30:00,9.02,9.14,9.0,9.11,774200.0,7.8494,7.9538,7.832,7.9277,774200.0
2009-08-12 15:00:00,9.11,9.13,9.07,9.07,531900.0,7.9277,7.9451,7.8929,7.8929,531900.0
2009-08-12 15:30:00,9.08,9.1,9.01,9.02,859300.0,7.9016,7.919,7.8407,7.8494,859300.0
2009-08-13 09:30:00,9.01,9.12,8.89,8.91,554500.0,7.8407,7.9364,7.7363,7.7537,554500.0
2009-08-13 10:00:00,8.9,9.07,8.87,9.05,663600.0,7.745,7.8929,7.7189,7.8755,663600.0
2009-08-13 10:30:00,9.06,9.11,9.01,9.11,663500.0,7.8842,7.9277,7.8407,7.9277,663500.0
2009-08-13 11:00:00,9.11,9.17,9.06,9.08,634200.0,7.9277,7.9799,7.8842,7.9016,634200.0
2009-08-13 11:30:00,9.08,9.08,8.98,9.02,693200.0,7.9016,7.9016,7.8146,7.8494,693200.0
2009-08-13 12:00:00,9.02,9.11,9.01,9.07,585200.0,7.8494,7.9277,7.8407,7.8929,585200.0
2009-08-13 12:30:00,9.08,9.12,9.07,9.12,259200.0,7.9016,7.9364,7.8929,7.9364,259200.0
2009-08-13 13:00:00,9.12,9.17,9.11,9.15,404500.0,7.9364,7.9799,7.9277,7.9625,404500.0
2009-08-13 13:30:00,9.15,9.18,9.12,9.13,303600.0,7.9625,7.9886,7.9364,7.9451,303600.0
2009-08-13 14:00:00,9.13,9.18,9.12,9.18,501000.0,7.9451,7.9886,7.9364,7.9886,501000.0
2009-08-13 14:30:00,9.18,9.2,9.15,9.16,430100.0,7.9886,8.006,7.9625,7.9712,430100.0
2009-08-13 15:00:00,9.17,9.23,9.16,9.21,804400.0,7.9799,8.0321,7.9712,8.0147,804400.0
2009-08-13 15:30:00,9.21,9.26,9.21,9.26,1030700.0,8.0147,8.0582,8.0147,8.0582,1030700.0
2009-08-14 09:30:00,9.1,9.1,8.89,8.89,2358200.0,7.919,7.919,7.7363,7.7363,2358200.0
2009-08-14 10:00:00,8.89,8.99,8.82,8.95,1807300.0,7.7363,7.8233,7.6753,7.7885,1807300.0
2009-08-14 10:30:00,8.95,8.96,8.89,8.94,565800.0,7.7885,7.7972,7.7363,7.7798,565800.0
2009-08-14 11:00:00,8.94,8.96,8.9,8.94,688200.0,7.7798,7.7972,7.745,7.7798,688200.0
2009-08-14 11:30:00,8.94,8.98,8.93,8.95,373700.0,7.7798,7.8146,7.7711,7.7885,373700.0
2009-08-14 12:00:00,8.95,8.96,8.92,8.93,541100.0,7.7885,7.7972,7.7624,7.7711,541100.0
2009-08-14 12:30:00,8.93,8.98,8.92,8.94,1079400.0,7.7711,7.8146,7.7624,7.7798,1079400.0
2009-08-14 13:00:00,8.94,8.96,8.93,8.95,105300.0,7.7798,7.7972,7.7711,7.7885,105300.0
2009-08-14 13:30:00,8.96,8.97,8.93,8.97,607400.0,7.7972,7.8059,7.7711,7.8059,607400.0
2009-08-14 14:00:00,8.97,8.98,8.93,8.94,622500.0,7.8059,7.8146,7.7711,7.7798,622500.0
2009-08-14 14:30:00,8.95,8.98,8.94,8.97,769800.0,7.7885,7.8146,7.7798,7.8059,769800.0
2009-08-14 15:00:00,8.97,9.04,8.96,9.01,1460700.0,7.8059,7.8668,7.7972,7.8407,1460700.0
2009-08-14 15:30:00,9.01,9.11,9.0,9.08,2687600.0,7.8407,7.9277,7.832,7.9016,2687600.0
2009-08-17 09:30:00,8.95,8.95,8.73,8.8,922800.0,7.7885,7.7885,7.597,7.6579,922800.0
2009-08-17 10:00:00,8.8,8.84,8.76,8.84,627800.0,7.6579,7.6927,7.6231,7.6927,627800.0
2009-08-17 10:30:00,8.83,8.87,8.79,8.79,592900.0,7.684,7.7189,7.6492,7.6492,592900.0
2009-08-17 11:00:00,8.79,8.84,8.74,8.78,881700.0,7.6492,7.6927,7.6057,7.6405,881700.0
2009-08-17 11:30:00,8.77,8.8,8.76,8.78,748800.0,7.6318,7.6579,7.6231,7.6405,748800.0
2009-08-17 12:00:00,8.78,8.79,8.73,8.73,466500.0,7.6405,7.6492,7.597,7.597,466500.0
2009-08-17 12:30:00,8.73,8.76,8.67,8.72,1284600.0,7.597,7.6231,7.5448,7.5883,1284600.0
2009-08-17 13:00:00,8.72,8.72,8.65,8.7,653300.0,7.5883,7.5883,7.5274,7.5709,653300.0
2009-08-17 13:30:00,8.7,8.73,8.69,8.73,473800.0,7.5709,7.597,7.5622,7.597,473800.0
2009-08-17 14:00:00,8.72,8.73,8.69,8.71,486500.0,7.5883,7.597,7.5622,7.5796,486500.0
2009-08-17 14:30:00,8.72,8.72,8.67,8.69,579300.0,7.5883,7.5883,7.5448,7.5622,579300.0
2009-08-17 15:00:00,8.69,8.7,8.65,8.68,579600.0,7.5622,7.5709,7.5274,7.5535,579600.0
2009-08-17 15:30:00,8.68,8.71,8.65,8.69,1907600.0,7.5535,7.5796,7.5274,7.5622,1907600.0
2009-08-18 09:30:00,8.74,8.83,8.69,8.82,690500.0,7.6057,7.684,7.5622,7.6753,690500.0
2009-08-18 10:00:00,8.82,8.88,8.8,8.84,966900.0,7.6753,7.7276,7.6579,7.6927,966900.0
2009-08-18 10:30:00,8.83,8.89,8.72,8.72,1686000.0,7.684,7.7363,7.5883,7.5883,1686000.0
2009-08-18 11:00:00,8.73,8.77,8.7,8.77,962400.0,7.597,7.6318,7.5709,7.6318,962400.0
2009-08-18 11:30:00,8.77,8.79,8.71,8.78,2070000.0,7.6318,7.6492,7.5796,7.6405,2070000.0
2009-08-18 12:00:00,8.77,8.82,8.76,8.81,769900.0,7.6318,7.6753,7.6231,7.6666,769900.0
2009-08-18 12:30:00,8.81,8.82,8.79,8.8,509500.0,7.6666,7.6753,7.6492,7.6579,509500.0
2009-08-18 13:00:00,8.8,8.81,8.78,8.81,503000.0,7.6579,7.6666,7.6405,7.6666,503000.0
2009-08-18 13:30:00,8.81,8.81,8.78,8.8,588900.0,7.6666,7.6666,7.6405,7.6579,588900.0
2009-08-18 14:00:00,8.8,8.81,8.79,8.8,975300.0,7.6579,7.6666,7.6492,7.6579,975300.0
2009-08-18 14:30:00,8.81,8.82,8.8,8.82,772100.0,7.6666,7.6753,7.6579,7.6753,772100.0
2009-08-18 15:00:00,8.82,8.82,8.81,8.82,414600.0,7.6753,7.6753,7.6666,7.6753,414600.0
2009-08-18 15:30:00,8.81,8.85,8.8,8.81,2235900.0,7.6666,7.7015,7.6579,7.6666,2235900.0
2009-08-19 09:30:00,8.52,8.61,8.43,8.47,2280300.0,7.4143,7.4926,7.336,7.3708,2280300.0
2009-08-19 10:00:00,8.47,8.51,8.42,8.45,682400.0,7.3708,7.4056,7.3273,7.3534,682400.0
2009-08-19 10:30:00,8.44,8.52,8.44,8.5,1446600.0,7.3447,7.4143,7.3447,7.3969,1446600.0
2009-08-19 11:00:00,8.5,8.53,8.39,8.39,1195500.0,7.3969,7.423,7.3011,7.3011,1195500.0
2009-08-19 11:30:00,8.39,8.47,8.32,8.44,1358200.0,7.3011,7.3708,7.2402,7.3447,1358200.0
2009-08-19 12:00:00,8.45,8.53,8.44,8.5,802800.0,7.3534,7.423,7.3447,7.3969,802800.0
2009-08-19 12:30:00,8.5,8.5,8.48,8.5,491700.0,7.3969,7.3969,7.3795,7.3969,491700.0
2009-08-19 13:00:00,8.49,8.53,8.49,8.5,408500.0,7.3882,7.423,7.3882,7.3969,408500.0
2009-08-19 13:30:00,8.5,8.5,8.48,8.5,317500.0,7.3969,7.3969,7.3795,7.3969,317500.0
2009-08-19 14:00:00,8.5,8.5,8.48,8.48,234000.0,7.3969,7.3969,7.3795,7.3795,234000.0
2009-08-19 14:30:00,8.49,8.49,8.42,8.46,827900.0,7.3882,7.3882,7.3273,7.3621,827900.0
2009-08-19 15:00:00,8.47,8.47,8.41,8.43,664500.0,7.3708,7.3708,7.3186,7.336,664500.0
2009-08-19 15:30:00,8.43,8.47,8.42,8.46,1907700.0,7.336,7.3708,7.3273,7.3621,1907700.0
2009-08-20 09:30:00,8.45,8.55,8.43,8.5,946100.0,7.3534,7.4404,7.336,7.3969,946100.0
2009-08-20 10:00:00,8.5,8.55,8.47,8.54,897300.0,7.3969,7.4404,7.3708,7.4317,897300.0
2009-08-20 10:30:00,8.55,8.56,8.52,8.55,859800.0,7.4404,7.4491,7.4143,7.4404,859800.0
2009-08-20 11:00:00,8.55,8.55,8.5,8.51,340700.0,7.4404,7.4404,7.3969,7.4056,340700.0
2009-08-20 11:30:00,8.51,8.53,8.47,8.49,1089800.0,7.4056,7.423,7.3708,7.3882,1089800.0
2009-08-20 12:00:00,8.49,8.5,8.48,8.49,107200.0,7.3882,7.3969,7.3795,7.3882,107200.0
2009-08-20 12:30:00,8.48,8.49,8.47,8.48,147200.0,7.3795,7.3882,7.3708,7.3795,147200.0
2009-08-20 13:00:00,8.48,8.48,8.45,8.45,245400.0,7.3795,7.3795,7.3534,7.3534,245400.0
2009-08-20 13:30:00,8.45,8.48,8.42,8.45,536900.0,7.3534,7.3795,7.3273,7.3534,536900.0
2009-08-20 14:00:00,8.45,8.46,8.45,8.45,143000.0,7.3534,7.3621,7.3534,7.3534,143000.0
2009-08-20 14:30:00,8.45,8.46,8.42,8.45,545300.0,7.3534,7.3621,7.3273,7.3534,545300.0
2009-08-20 15:00:00,8.45,8.49,8.44,8.49,564500.0,7.3534,7.3882,7.3447,7.3882,564500.0
2009-08-20 15:30:00,8.49,8.51,8.48,8.5,1210900.0,7.3882,7.4056,7.3795,7.3969,1210900.0
2009-08-21 09:30:00,8.55,8.7,8.55,8.62,1474900.0,7.4404,7.5709,7.4404,7.5013,1474900.0
2009-08-21 10:00:00,8.62,8.77,8.62,8.68,2096000.0,7.5013,7.6318,7.5013,7.5535,2096000.0
2009-08-21 10:30:00,8.69,8.82,8.66,8.69,1366400.0,7.5622,7.6753,7.5361,7.5622,1366400.0
2009-08-21 11:00:00,8.69,8.72,8.67,8.72,578000.0,7.5622,7.5883,7.5448,7.5883,578000.0
2009-08-21 11:30:00,8.71,8.73,8.69,8.73,406300.0,7.5796,7.597,7.5622,7.597,406300.0
2009-08-21 12:00:00,8.73,8.76,8.71,8.73,603300.0,7.597,7.6231,7.5796,7.597,603300.0
2009-08-21 12:30:00,8.73,8.74,8.69,8.72,1783400.0,7.597,7.6057,7.5622,7.5883,1783400.0
2009-08-21 13:00:00,8.72,8.74,8.65,8.7,1128000.0,7.5883,7.6057,7.5274,7.5709,1128000.0
2009-08-21 13:30:00,8.7,8.7,8.66,8.68,422800.0,7.5709,7.5709,7.5361,7.5535,422800.0
2009-08-21 14:00:00,8.68,8.7,8.67,8.7,391200.0,7.5535,7.5709,7.5448,7.5709,391200.0
2009-08-21 14:30:00,8.7,8.7,8.68,8.69,375400.0,7.5709,7.5709,7.5535,7.5622,375400.0
2009-08-21 15:00:00,8.69,8.7,8.68,8.7,1006600.0,7.5622,7.5709,7.5535,7.5709,1006600.0
2009-08-21 15:30:00,8.7,8.72,8.66,8.68,2825300.0,7.5709,7.5883,7.5361,7.5535,2825300.0
2009-08-24 09:30:00,8.77,8.8,8.71,8.78,2763500.0,7.6318,7.6579,7.5796,7.6405,2763500.0
2009-08-24 10:00:00,8.78,8.88,8.76,8.86,1596000.0,7.6405,7.7276,7.6231,7.7102,1596000.0
2009-08-24 10:30:00,8.85,8.87,8.77,8.78,1469700.0,7.7015,7.7189,7.6318,7.6405,1469700.0
2009-08-24 11:00:00,8.78,8.8,8.7,8.7,760600.0,7.6405,7.6579,7.5709,7.5709,760600.0
2009-08-24 11:30:00,8.7,8.72,8.67,8.68,393200.0,7.5709,7.5883,7.5448,7.5535,393200.0
2009-08-24 12:00:00,8.68,8.74,8.67,8.72,476500.0,7.5535,7.6057,7.5448,7.5883,476500.0
2009-08-24 12:30:00,8.73,8.75,8.67,8.71,459100.0,7.597,7.6144,7.5448,7.5796,459100.0
2009-08-24 13:00:00,8.71,8.71,8.6,8.62,596700.0,7.5796,7.5796,7.4839,7.5013,596700.0
2009-08-24 13:30:00,8.62,8.68,8.59,8.62,618600.0,7.5013,7.5535,7.4752,7.5013,618600.0
2009-08-24 14:00:00,8.62,8.62,8.54,8.56,550300.0,7.5013,7.5013,7.4317,7.4491,550300.0
2009-08-24 14:30:00,8.55,8.56,8.5,8.5,315200.0,7.4404,7.4491,7.3969,7.3969,315200.0
2009-08-24 15:00:00,8.5,8.51,8.46,8.5,684100.0,7.3969,7.4056,7.3621,7.3969,684100.0
2009-08-24 15:30:00,8.49,8.51,8.46,8.49,1526300.0,7.3882,7.4056,7.3621,7.3882,1526300.0
2009-08-25 09:30:00,8.51,8.74,8.51,8.67,927900.0,7.4056,7.6057,7.4056,7.5448,927900.0
2009-08-25 10:00:00,8.67,8.76,8.54,8.54,1429700.0,7.5448,7.6231,7.4317,7.4317,1429700.0
2009-08-25 10:30:00,8.54,8.65,8.52,8.57,940500.0,7.4317,7.5274,7.4143,7.4578,940500.0
2009-08-25 11:00:00,8.56,8.69,8.56,8.68,390500.0,7.4491,7.5622,7.4491,7.5535,390500.0
2009-08-25 11:30:00,8.68,8.68,8.61,8.64,525700.0,7.5535,7.5535,7.4926,7.5187,525700.0
2009-08-25 12:00:00,8.64,8.69,8.58,8.68,485200.0,7.5187,7.5622,7.4665,7.5535,485200.0
2009-08-25 12:30:00,8.69,8.7,8.62,8.63,353200.0,7.5622,7.5709,7.5013,7.51,353200.0
2009-08-25 13:00:00,8.62,8.65,8.58,8.61,611900.0,7.5013,7.5274,7.4665,7.4926,611900.0
2009-08-25 13:30:00,8.61,8.64,8.58,8.58,198100.0,7.4926,7.5187,7.4665,7.4665,198100.0
2009-08-25 14:00:00,8.58,8.6,8.56,8.6,104500.0,7.4665,7.4839,7.4491,7.4839,104500.0
2009-08-25 14:30:00,8.6,8.66,8.58,8.62,880100.0,7.4839,7.5361,7.4665,7.5013,880100.0
2009-08-25 15:00:00,8.63,8.75,8.63,8.71,856700.0,7.51,7.6144,7.51,7.5796,856700.0
2009-08-25 15:30:00,8.71,8.71,8.64,8.68,1562700.0,7.5796,7.5796,7.5187,7.5535,1562700.0
2009-08-26 09:30:00,8.67,8.72,8.58,8.65,938200.0,7.5448,7.5883,7.4665,7.5274,938200.0
2009-08-26 10:00:00,8.64,8.78,8.6,8.73,875300.0,7.5187,7.6405,7.4839,7.597,875300.0
2009-08-26 10:30:00,8.73,8.74,8.68,8.71,567200.0,7.597,7.6057,7.5535,7.5796,567200.0
2009-08-26 11:00:00,8.71,8.73,8.62,8.62,411600.0,7.5796,7.597,7.5013,7.5013,411600.0
2009-08-26 11:30:00,8.62,8.63,8.58,8.61,443900.0,7.5013,7.51,7.4665,7.4926,443900.0
2009-08-26 12:00:00,8.62,8.65,8.59,8.6,659100.0,7.5013,7.5274,7.4752,7.4839,659100.0
2009-08-26 12:30:00,8.6,8.61,8.55,8.6,992500.0,7.4839,7.4926,7.4404,7.4839,992500.0
2009-08-26 13:00:00,8.6,8.61,8.58,8.6,431200.0,7.4839,7.4926,7.4665,7.4839,431200.0
2009-08-26 13:30:00,8.59,8.65,8.59,8.65,363600.0,7.4752,7.5274,7.4752,7.5274,363600.0
2009-08-26 14:00:00,8.65,8.66,8.61,8.61,204600.0,7.5274,7.5361,7.4926,7.4926,204600.0
2009-08-26 14:30:00,8.61,8.64,8.6,8.62,380000.0,7.4926,7.5187,7.4839,7.5013,380000.0
2009-08-26 15:00:00,8.61,8.63,8.59,8.61,291800.0,7.4926,7.51,7.4752,7.4926,291800.0
2009-08-26 15:30:00,8.61,8.62,8.59,8.61,898000.0,7.4926,7.5013,7.4752,7.4926,898000.0
2009-08-27 09:30:00,8.65,8.66,8.33,8.33,802600.0,7.5274,7.5361,7.2489,7.2489,802600.0
2009-08-27 10:00:00,8.33,8.42,8.3,8.38,700800.0,7.2489,7.3273,7.2228,7.2924,700800.0
2009-08-27 10:30:00,8.38,8.43,8.32,8.33,318300.0,7.2924,7.336,7.2402,7.2489,318300.0
2009-08-27 11:00:00,8.32,8.41,8.31,8.39,1127800.0,7.2402,7.3186,7.2315,7.3011,1127800.0
2009-08-27 11:30:00,8.39,8.39,8.32,8.38,524100.0,7.3011,7.3011,7.2402,7.2924,524100.0
2009-08-27 12:00:00,8.38,8.45,8.37,8.45,453500.0,7.2924,7.3534,7.2837,7.3534,453500.0
2009-08-27 12:30:00,8.45,8.46,8.38,8.41,196000.0,7.3534,7.3621,7.2924,7.3186,196000.0
2009-08-27 13:00:00,8.41,8.42,8.37,8.4,231900.0,7.3186,7.3273,7.2837,7.3099,231900.0
2009-08-27 13:30:00,8.4,8.51,8.39,8.47,317400.0,7.3099,7.4056,7.3011,7.3708,317400.0
2009-08-27 14:00:00,8.47,8.49,8.46,8.46,129200.0,7.3708,7.3882,7.3621,7.3621,129200.0
2009-08-27 14:30:00,8.47,8.53,8.46,8.5,204000.0,7.3708,7.423,7.3621,7.3969,204000.0
2009-08-27 15:00:00,8.51,8.51,8.41,8.41,583100.0,7.4056,7.4056,7.3186,7.3186,583100.0
2009-08-27 15:30:00,8.42,8.47,8.41,8.44,963600.0,7.3273,7.3708,7.3186,7.3447,963600.0
2009-08-28 09:30:00,8.48,8.61,8.42,8.45,1289800.0,7.3795,7.4926,7.3273,7.3534,1289800.0
2009-08-28 10:00:00,8.44,8.49,8.43,8.47,830300.0,7.3447,7.3882,7.336,7.3708,830300.0
2009-08-28 10:30:00,8.47,8.52,8.45,8.5,619600.0,7.3708,7.4143,7.3534,7.3969,619600.0
2009-08-28 11:00:00,8.5,8.55,8.48,8.54,503700.0,7.3969,7.4404,7.3795,7.4317,503700.0
2009-08-28 11:30:00,8.54,8.57,8.53,8.55,473000.0,7.4317,7.4578,7.423,7.4404,473000.0
2009-08-28 12:00:00,8.56,8.56,8.52,8.54,274900.0,7.4491,7.4491,7.4143,7.4317,274900.0
2009-08-28 12:30:00,8.55,8.56,8.54,8.55,231100.0,7.4404,7.4491,7.4317,7.4404,231100.0
2009-08-28 13:00:00,8.54,8.58,8.54,8.56,180100.0,7.4317,7.4665,7.4317,7.4491,180100.0
2009-08-28 13:30:00,8.56,8.57,8.52,8.52,187700.0,7.4491,7.4578,7.4143,7.4143,187700.0
2009-08-28 14:00:00,8.52,8.55,8.5,8.52,326200.0,7.4143,7.4404,7.3969,7.4143,326200.0
2009-08-28 14:30:00,8.52,8.55,8.51,8.54,204000.0,7.4143,7.4404,7.4056,7.4317,204000.0
2009-08-28 15:00:00,8.53,8.54,8.51,8.54,256200.0,7.423,7.4317,7.4056,7.4317,256200.0
2009-08-28 15:30:00,8.54,8.54,8.5,8.51,535500.0,7.4317,7.4317,7.3969,7.4056,535500.0
2009-08-31 09:30:00,8.47,8.52,8.4,8.44,722700.0,7.3708,7.4143,7.3099,7.3447,722700.0
2009-08-31 10:00:00,8.44,8.44,8.34,8.35,513000.0,7.3447,7.3447,7.2576,7.2663,513000.0
2009-08-31 10:30:00,8.35,8.39,8.31,8.35,463200.0,7.2663,7.3011,7.2315,7.2663,463200.0
2009-08-31 11:00:00,8.36,8.37,8.3,8.3,1070100.0,7.275,7.2837,7.2228,7.2228,1070100.0
2009-08-31 11:30:00,8.31,8.33,8.28,8.32,548200.0,7.2315,7.2489,7.2054,7.2402,548200.0
2009-08-31 12:00:00,8.32,8.35,8.31,8.31,193500.0,7.2402,7.2663,7.2315,7.2315,193500.0
2009-08-31 12:30:00,8.32,8.32,8.26,8.27,264400.0,7.2402,7.2402,7.188,7.1967,264400.0
2009-08-31 13:00:00,8.27,8.32,8.25,8.29,239600.0,7.1967,7.2402,7.1793,7.2141,239600.0
2009-08-31 13:30:00,8.29,8.3,8.26,8.26,122900.0,7.2141,7.2228,7.188,7.188,122900.0
2009-08-31 14:00:00,8.26,8.28,8.25,8.27,480700.0,7.188,7.2054,7.1793,7.1967,480700.0
2009-08-31 14:30:00,8.26,8.3,8.25,8.25,429700.0,7.188,7.2228,7.1793,7.1793,429700.0
2009-08-31 15:00:00,8.25,8.26,8.17,8.21,967600.0,7.1793,7.188,7.1097,7.1445,967600.0
2009-08-31 15:30:00,8.21,8.23,8.18,8.18,1399100.0,7.1445,7.1619,7.1184,7.1184,1399100.0
2009-09-01 09:30:00,8.18,8.31,8.09,8.28,880900.0,7.1224,7.2356,7.044,7.2095,880900.0
2009-09-01 10:00:00,8.29,8.33,8.19,8.31,814300.0,7.2182,7.253,7.1311,7.2356,814300.0
2009-09-01 10:30:00,8.31,8.31,8.13,8.15,905800.0,7.2356,7.2356,7.0789,7.0963,905800.0
2009-09-01 11:00:00,8.15,8.19,8.09,8.1,670300.0,7.0963,7.1311,7.044,7.0527,670300.0
2009-09-01 11:30:00,8.1,8.11,8.02,8.04,1132700.0,7.0527,7.0614,6.9831,7.0005,1132700.0
2009-09-01 12:00:00,8.05,8.08,7.99,7.99,619700.0,7.0092,7.0353,6.957,6.957,619700.0
2009-09-01 12:30:00,7.99,8.02,7.98,8.02,616400.0,6.957,6.9831,6.9483,6.9831,616400.0
2009-09-01 13:00:00,8.02,8.04,7.96,7.98,410200.0,6.9831,7.0005,6.9308,6.9483,410200.0
2009-09-01 13:30:00,7.98,7.99,7.96,7.98,289400.0,6.9483,6.957,6.9308,6.9483,289400.0
2009-09-01 14:00:00,7.97,7.99,7.91,7.94,526500.0,6.9395,6.957,6.8873,6.9134,526500.0
2009-09-01 14:30:00,7.94,7.97,7.92,7.96,366600.0,6.9134,6.9395,6.896,6.9308,366600.0
2009-09-01 15:00:00,7.96,7.99,7.94,7.99,775000.0,6.9308,6.957,6.9134,6.957,775000.0
2009-09-01 15:30:00,7.99,8.02,7.96,8.01,1997800.0,6.957,6.9831,6.9308,6.9744,1997800.0
2009-09-02 09:30:00,7.94,8.01,7.86,7.97,1302900.0,6.9134,6.9744,6.8438,6.9395,1302900.0
2009-09-02 10:00:00,7.96,8.0,7.91,7.91,818200.0,6.9308,6.9657,6.8873,6.8873,818200.0
2009-09-02 10:30:00,7.91,8.06,7.87,8.04,767600.0,6.8873,7.0179,6.8525,7.0005,767600.0
2009-09-02 11:00:00,8.04,8.06,7.95,8.03,998100.0,7.0005,7.0179,6.9221,6.9918,998100.0
2009-09-02 11:30:00,8.03,8.08,7.99,8.07,624700.0,6.9918,7.0353,6.957,7.0266,624700.0
2009-09-02 12:00:00,8.07,8.1,8.0,8.0,408200.0,7.0266,7.0527,6.9657,6.9657,408200.0
2009-09-02 12:30:00,8.0,8.01,7.93,7.94,412800.0,6.9657,6.9744,6.9047,6.9134,412800.0
2009-09-02 13:00:00,7.95,7.96,7.9,7.95,361300.0,6.9221,6.9308,6.8786,6.9221,361300.0
2009-09-02 13:30:00,7.95,7.96,7.9,7.92,325600.0,6.9221,6.9308,6.8786,6.896,325600.0
2009-09-02 14:00:00,7.92,7.98,7.92,7.98,416600.0,6.896,6.9483,6.896,6.9483,416600.0
2009-09-02 14:30:00,7.97,8.05,7.97,8.04,534000.0,6.9395,7.0092,6.9395,7.0005,534000.0
2009-09-02 15:00:00,8.05,8.15,8.04,8.13,1542400.0,7.0092,7.0963,7.0005,7.0789,1542400.0
2009-09-02 15:30:00,8.14,8.17,8.12,8.12,1936000.0,7.0876,7.1137,7.0702,7.0702,1936000.0
2009-09-03 09:30:00,8.18,8.27,8.05,8.24,603600.0,7.1224,7.2008,7.0092,7.1746,603600.0
2009-09-03 10:00:00,8.25,8.29,8.13,8.18,842700.0,7.1833,7.2182,7.0789,7.1224,842700.0
2009-09-03 10:30:00,8.18,8.18,8.11,8.14,584000.0,7.1224,7.1224,7.0614,7.0876,584000.0
2009-09-03 11:00:00,8.15,8.18,8.13,8.18,614500.0,7.0963,7.1224,7.0789,7.1224,614500.0
2009-09-03 11:30:00,8.17,8.24,8.16,8.23,301900.0,7.1137,7.1746,7.105,7.1659,301900.0
2009-09-03 12:00:00,8.23,8.28,8.21,8.27,751200.0,7.1659,7.2095,7.1485,7.2008,751200.0
2009-09-03 12:30:00,8.26,8.28,8.25,8.26,492300.0,7.1921,7.2095,7.1833,7.1921,492300.0
2009-09-03 13:00:00,8.26,8.35,8.26,8.31,809100.0,7.1921,7.2704,7.1921,7.2356,809100.0
2009-09-03 13:30:00,8.31,8.34,8.31,8.33,354800.0,7.2356,7.2617,7.2356,7.253,354800.0
2009-09-03 14:00:00,8.32,8.36,8.3,8.36,688600.0,7.2443,7.2791,7.2269,7.2791,688600.0
2009-09-03 14:30:00,8.35,8.4,8.35,8.38,816700.0,7.2704,7.314,7.2704,7.2965,816700.0
2009-09-03 15:00:00,8.38,8.41,8.33,8.35,678500.0,7.2965,7.3227,7.253,7.2704,678500.0
2009-09-03 15:30:00,8.34,8.43,8.34,8.41,1786300.0,7.2617,7.3401,7.2617,7.3227,1786300.0
2009-09-04 09:30:00,8.41,8.5,8.13,8.4,591000.0,7.3227,7.401,7.0789,7.314,591000.0
2009-09-04 10:00:00,8.4,8.44,8.36,8.38,628600.0,7.314,7.3488,7.2791,7.2965,628600.0
2009-09-04 10:30:00,8.39,8.42,8.34,8.37,642900.0,7.3052,7.3314,7.2617,7.2878,642900.0
2009-09-04 11:00:00,8.37,8.37,8.31,8.32,776200.0,7.2878,7.2878,7.2356,7.2443,776200.0
2009-09-04 11:30:00,8.32,8.37,8.32,8.34,452500.0,7.2443,7.2878,7.2443,7.2617,452500.0
2009-09-04 12:00:00,8.35,8.45,8.34,8.44,269100.0,7.2704,7.3575,7.2617,7.3488,269100.0
2009-09-04 12:30:00,8.43,8.5,8.41,8.47,283200.0,7.3401,7.401,7.3227,7.3749,283200.0
2009-09-04 13:00:00,8.47,8.55,8.46,8.53,559900.0,7.3749,7.4446,7.3662,7.4271,559900.0
2009-09-04 13:30:00,8.54,8.55,8.49,8.53,537400.0,7.4359,7.4446,7.3923,7.4271,537400.0
2009-09-04 14:00:00,8.53,8.54,8.5,8.51,218400.0,7.4271,7.4359,7.401,7.4097,218400.0
2009-09-04 14:30:00,8.5,8.58,8.49,8.58,532100.0,7.401,7.4707,7.3923,7.4707,532100.0
2009-09-04 15:00:00,8.58,8.6,8.55,8.6,480800.0,7.4707,7.4881,7.4446,7.4881,480800.0
2009-09-04 15:30:00,8.6,8.61,8.57,8.59,954600.0,7.4881,7.4968,7.462,7.4794,954600.0
2009-09-08 09:30:00,8.69,8.74,8.55,8.6,681900.0,7.5665,7.61,7.4446,7.4881,681900.0
2009-09-08 10:00:00,8.6,8.62,8.52,8.55,744600.0,7.4881,7.5055,7.4184,7.4446,744600.0
2009-09-08 10:30:00,8.54,8.59,8.5,8.54,424100.0,7.4359,7.4794,7.401,7.4359,424100.0
2009-09-08 11:00:00,8.53,8.59,8.53,8.58,603400.0,7.4271,7.4794,7.4271,7.4707,603400.0
2009-09-08 11:30:00,8.58,8.58,8.53,8.54,328300.0,7.4707,7.4707,7.4271,7.4359,328300.0
2009-09-08 12:00:00,8.54,8.56,8.53,8.53,182300.0,7.4359,7.4533,7.4271,7.4271,182300.0
2009-09-08 12:30:00,8.53,8.56,8.53,8.55,154600.0,7.4271,7.4533,7.4271,7.4446,154600.0
2009-09-08 13:00:00,8.56,8.56,8.54,8.54,226400.0,7.4533,7.4533,7.4359,7.4359,226400.0
2009-09-08 13:30:00,8.55,8.58,8.54,8.55,268400.0,7.4446,7.4707,7.4359,7.4446,268400.0
2009-09-08 14:00:00,8.56,8.6,8.54,8.58,396600.0,7.4533,7.4881,7.4359,7.4707,396600.0
2009-09-08 14:30:00,8.58,8.62,8.57,8.6,191400.0,7.4707,7.5055,7.462,7.4881,191400.0
2009-09-08 15:00:00,8.61,8.62,8.57,8.61,320100.0,7.4968,7.5055,7.462,7.4968,320100.0
2009-09-08 15:30:00,8.61,8.65,8.6,8.64,725200.0,7.4968,7.5316,7.4881,7.5229,725200.0
2009-09-09 09:30:00,8.63,8.73,8.51,8.68,551900.0,7.5142,7.6013,7.4097,7.5578,551900.0
2009-09-09 10:00:00,8.68,8.7,8.6,8.62,513700.0,7.5578,7.5752,7.4881,7.5055,513700.0
2009-09-09 10:30:00,8.61,8.66,8.61,8.66,401800.0,7.4968,7.5403,7.4968,7.5403,401800.0
2009-09-09 11:00:00,8.67,8.73,8.65,8.73,306400.0,7.549,7.6013,7.5316,7.6013,306400.0
2009-09-09 11:30:00,8.73,8.73,8.68,8.71,280500.0,7.6013,7.6013,7.5578,7.5839,280500.0
2009-09-09 12:00:00,8.72,8.74,8.71,8.74,134900.0,7.5926,7.61,7.5839,7.61,134900.0
2009-09-09 12:30:00,8.74,8.79,8.73,8.79,401700.0,7.61,7.6535,7.6013,7.6535,401700.0
2009-09-09 13:00:00,8.79,8.8,8.74,8.78,297600.0,7.6535,7.6622,7.61,7.6448,297600.0
2009-09-09 13:30:00,8.78,8.81,8.77,8.8,269300.0,7.6448,7.6709,7.6361,7.6622,269300.0
2009-09-09 14:00:00,8.81,8.81,8.73,8.75,301400.0,7.6709,7.6709,7.6013,7.6187,301400.0
2009-09-09 14:30:00,8.74,8.79,8.74,8.75,507900.0,7.61,7.6535,7.61,7.6187,507900.0
2009-09-09 15:00:00,8.75,8.78,8.73,8.78,368000.0,7.6187,7.6448,7.6013,7.6448,368000.0
2009-09-09 15:30:00,8.78,8.83,8.76,8.82,1359600.0,7.6448,7.6884,7.6274,7.6797,1359600.0
2009-09-10 09:30:00,8.78,9.12,8.76,9.08,1313100.0,7.6448,7.9409,7.6274,7.906,1313100.0
2009-09-10 10:00:00,9.08,9.18,9.01,9.04,987100.0,7.906,7.9931,7.8451,7.8712,987100.0
2009-09-10 10:30:00,9.04,9.13,9.02,9.08,604800.0,7.8712,7.9496,7.8538,7.906,604800.0
2009-09-10 11:00:00,9.08,9.15,9.07,9.11,328000.0,7.906,7.967,7.8973,7.9322,328000.0
2009-09-10 11:30:00,9.1,9.13,9.1,9.1,267400.0,7.9234,7.9496,7.9234,7.9234,267400.0
2009-09-10 12:00:00,9.1,9.14,9.1,9.13,307100.0,7.9234,7.9583,7.9234,7.9496,307100.0
2009-09-10 12:30:00,9.14,9.17,9.13,9.16,149600.0,7.9583,7.9844,7.9496,7.9757,149600.0
2009-09-10 13:00:00,9.16,9.19,9.14,9.17,416600.0,7.9757,8.0018,7.9583,7.9844,416600.0
2009-09-10 13:30:00,9.17,9.25,9.17,9.23,371600.0,7.9844,8.0541,7.9844,8.0366,371600.0
2009-09-10 14:00:00,9.23,9.25,9.21,9.21,407600.0,8.0366,8.0541,8.0192,8.0192,407600.0
2009-09-10 14:30:00,9.21,9.22,9.2,9.21,379800.0,8.0192,8.0279,8.0105,8.0192,379800.0
2009-09-10 15:00:00,9.21,9.24,9.2,9.24,796900.0,8.0192,8.0453,8.0105,8.0453,796900.0
2009-09-10 15:30:00,9.24,9.25,9.22,9.23,1215800.0,8.0453,8.0541,8.0279,8.0366,1215800.0
2009-09-11 09:30:00,9.32,9.49,9.25,9.46,1145600.0,8.115,8.263,8.0541,8.2369,1145600.0
2009-09-11 10:00:00,9.45,9.48,9.4,9.43,706900.0,8.2282,8.2543,8.1847,8.2108,706900.0
2009-09-11 10:30:00,9.43,9.46,9.39,9.44,736600.0,8.2108,8.2369,8.176,8.2195,736600.0
2009-09-11 11:00:00,9.44,9.48,9.41,9.44,773100.0,8.2195,8.2543,8.1934,8.2195,773100.0
2009-09-11 11:30:00,9.43,9.46,9.38,9.38,735000.0,8.2108,8.2369,8.1672,8.1672,735000.0
2009-09-11 12:00:00,9.39,9.42,9.38,9.38,404400.0,8.176,8.2021,8.1672,8.1672,404400.0
2009-09-11 12:30:00,9.38,9.39,9.3,9.3,544300.0,8.1672,8.176,8.0976,8.0976,544300.0
2009-09-11 13:00:00,9.3,9.31,9.29,9.3,241200.0,8.0976,8.1063,8.0889,8.0976,241200.0
2009-09-11 13:30:00,9.3,9.33,9.29,9.29,355500.0,8.0976,8.1237,8.0889,8.0889,355500.0
2009-09-11 14:00:00,9.29,9.3,9.26,9.26,508800.0,8.0889,8.0976,8.0628,8.0628,508800.0
2009-09-11 14:30:00,9.26,9.32,9.26,9.28,965500.0,8.0628,8.115,8.0628,8.0802,965500.0
2009-09-11 15:00:00,9.28,9.35,9.26,9.31,701900.0,8.0802,8.1411,8.0628,8.1063,701900.0
2009-09-11 15:30:00,9.31,9.36,9.29,9.32,1309600.0,8.1063,8.1498,8.0889,8.115,1309600.0
2009-09-14 09:30:00,9.14,9.2,9.05,9.16,1013600.0,7.9583,8.0105,7.8799,7.9757,1013600.0
2009-09-14 10:00:00,9.16,9.39,9.12,9.35,491500.0,7.9757,8.176,7.9409,8.1411,491500.0
2009-09-14 10:30:00,9.35,9.42,9.34,9.38,370400.0,8.1411,8.2021,8.1324,8.1672,370400.0
2009-09-14 11:00:00,9.38,9.43,9.37,9.4,253600.0,8.1672,8.2108,8.1585,8.1847,253600.0
2009-09-14 11:30:00,9.4,9.41,9.34,9.35,378100.0,8.1847,8.1934,8.1324,8.1411,378100.0
2009-09-14 12:00:00,9.35,9.37,9.3,9.34,250100.0,8.1411,8.1585,8.0976,8.1324,250100.0
2009-09-14 12:30:00,9.34,9.38,9.32,9.35,344500.0,8.1324,8.1672,8.115,8.1411,344500.0
2009-09-14 13:00:00,9.35,9.36,9.33,9.35,105900.0,8.1411,8.1498,8.1237,8.1411,105900.0
2009-09-14 13:30:00,9.36,9.44,9.35,9.43,280300.0,8.1498,8.2195,8.1411,8.2108,280300.0
2009-09-14 14:00:00,9.42,9.5,9.42,9.49,389000.0,8.2021,8.2717,8.2021,8.263,389000.0
2009-09-14 14:30:00,9.5,9.54,9.49,9.51,409100.0,8.2717,8.3066,8.263,8.2804,409100.0
2009-09-14 15:00:00,9.52,9.53,9.51,9.52,300500.0,8.2891,8.2979,8.2804,8.2891,300500.0
2009-09-14 15:30:00,9.52,9.54,9.49,9.54,963000.0,8.2891,8.3066,8.263,8.3066,963000.0
2009-09-15 09:30:00,9.51,9.74,9.38,9.59,952400.0,8.2804,8.4807,8.1672,8.3501,952400.0
2009-09-15 10:00:00,9.59,9.63,9.52,9.62,602500.0,8.3501,8.3849,8.2891,8.3762,602500.0
2009-09-15 10:30:00,9.61,9.7,9.59,9.68,285200.0,8.3675,8.4459,8.3501,8.4285,285200.0
2009-09-15 11:00:00,9.67,9.73,9.66,9.7,334700.0,8.4198,8.472,8.411,8.4459,334700.0
2009-09-15 11:30:00,9.71,9.82,9.7,9.79,439600.0,8.4546,8.5504,8.4459,8.5242,439600.0
2009-09-15 12:00:00,9.79,9.86,9.74,9.74,625100.0,8.5242,8.5852,8.4807,8.4807,625100.0
2009-09-15 12:30:00,9.74,9.8,9.73,9.77,273200.0,8.4807,8.5329,8.472,8.5068,273200.0
2009-09-15 13:00:00,9.78,9.83,9.76,9.8,265300.0,8.5155,8.5591,8.4981,8.5329,265300.0
2009-09-15 13:30:00,9.8,9.81,9.77,9.78,150400.0,8.5329,8.5417,8.5068,8.5155,150400.0
2009-09-15 14:00:00,9.79,9.82,9.78,9.82,195500.0,8.5242,8.5504,8.5155,8.5504,195500.0
2009-09-15 14:30:00,9.82,9.82,9.69,9.71,577000.0,8.5504,8.5504,8.4372,8.4546,577000.0
2009-09-15 15:00:00,9.71,9.8,9.69,9.77,299200.0,8.4546,8.5329,8.4372,8.5068,299200.0
2009-09-15 15:30:00,9.77,9.78,9.68,9.71,953700.0,8.5068,8.5155,8.4285,8.4546,953700.0
2009-09-16 09:30:00,9.85,9.92,9.66,9.91,1052500.0,8.5765,8.6374,8.411,8.6287,1052500.0
2009-09-16 10:00:00,9.91,9.95,9.88,9.91,561200.0,8.6287,8.6636,8.6026,8.6287,561200.0
2009-09-16 10:30:00,9.91,10.0,9.91,9.92,544400.0,8.6287,8.7071,8.6287,8.6374,544400.0
2009-09-16 11:00:00,9.92,10.0,9.87,9.99,845300.0,8.6374,8.7071,8.5939,8.6984,845300.0
2009-09-16 11:30:00,9.99,10.16,9.98,10.14,1485100.0,8.6984,8.8464,8.6897,8.829,1485100.0
2009-09-16 12:00:00,10.14,10.2,10.11,10.14,565400.0,8.829,8.8812,8.8029,8.829,565400.0
2009-09-16 12:30:00,10.14,10.15,10.06,10.09,350000.0,8.829,8.8377,8.7593,8.7855,350000.0
2009-09-16 13:00:00,10.09,10.16,10.06,10.13,953800.0,8.7855,8.8464,8.7593,8.8203,953800.0
2009-09-16 13:30:00,10.13,10.16,10.09,10.09,776400.0,8.8203,8.8464,8.7855,8.7855,776400.0
2009-09-16 14:00:00,10.09,10.11,10.0,10.01,662600.0,8.7855,8.8029,8.7071,8.7158,662600.0
2009-09-16 14:30:00,10.01,10.02,9.88,9.89,1332700.0,8.7158,8.7245,8.6026,8.6113,1332700.0
2009-09-16 15:00:00,9.89,9.92,9.84,9.86,1077100.0,8.6113,8.6374,8.5678,8.5852,1077100.0
2009-09-16 15:30:00,9.87,9.91,9.85,9.87,1087900.0,8.5939,8.6287,8.5765,8.5939,1087900.0
2009-09-17 09:30:00,9.94,10.13,9.94,10.08,1128900.0,8.6548,8.8203,8.6548,8.7767,1128900.0
2009-09-17 10:00:00,10.08,10.1,9.93,9.96,1542400.0,8.7767,8.7942,8.6461,8.6723,1542400.0
2009-09-17 10:30:00,9.95,9.97,9.84,9.84,789800.0,8.6636,8.681,8.5678,8.5678,789800.0
2009-09-17 11:00:00,9.85,9.9,9.79,9.9,763000.0,8.5765,8.62,8.5242,8.62,763000.0
2009-09-17 11:30:00,9.9,9.9,9.75,9.76,611800.0,8.62,8.62,8.4894,8.4981,611800.0
2009-09-17 12:00:00,9.76,9.77,9.61,9.7,865800.0,8.4981,8.5068,8.3675,8.4459,865800.0
2009-09-17 12:30:00,9.7,9.71,9.58,9.6,789600.0,8.4459,8.4546,8.3414,8.3588,789600.0
2009-09-17 13:00:00,9.59,9.65,9.53,9.55,981700.0,8.3501,8.4023,8.2979,8.3153,981700.0
2009-09-17 13:30:00,9.55,9.74,9.52,9.71,473600.0,8.3153,8.4807,8.2891,8.4546,473600.0
2009-09-17 14:00:00,9.71,9.78,9.7,9.78,528200.0,8.4546,8.5155,8.4459,8.5155,528200.0
2009-09-17 14:30:00,9.78,9.83,9.74,9.74,605700.0,8.5155,8.5591,8.4807,8.4807,605700.0
2009-09-17 15:00:00,9.74,9.76,9.7,9.73,665200.0,8.4807,8.4981,8.4459,8.472,665200.0
2009-09-17 15:30:00,9.72,9.74,9.69,9.72,1065800.0,8.4633,8.4807,8.4372,8.4633,1065800.0
2009-09-18 09:30:00,9.85,9.86,9.67,9.68,1481100.0,8.5765,8.5852,8.4198,8.4285,1481100.0
2009-09-18 10:00:00,9.68,9.69,9.57,9.57,472400.0,8.4285,8.4372,8.3327,8.3327,472400.0
2009-09-18 10:30:00,9.57,9.77,9.57,9.73,486800.0,8.3327,8.5068,8.3327,8.472,486800.0
2009-09-18 11:00:00,9.74,9.75,9.67,9.7,433400.0,8.4807,8.4894,8.4198,8.4459,433400.0
2009-09-18 11:30:00,9.7,9.7,9.59,9.59,415600.0,8.4459,8.4459,8.3501,8.3501,415600.0
2009-09-18 12:00:00,9.59,9.59,9.55,9.56,291000.0,8.3501,8.3501,8.3153,8.324,291000.0
2009-09-18 12:30:00,9.57,9.78,9.56,9.78,497200.0,8.3327,8.5155,8.324,8.5155,497200.0
2009-09-18 13:00:00,9.78,9.85,9.75,9.83,513300.0,8.5155,8.5765,8.4894,8.5591,513300.0
2009-09-18 13:30:00,9.84,9.84,9.74,9.76,557100.0,8.5678,8.5678,8.4807,8.4981,557100.0
2009-09-18 14:00:00,9.77,9.8,9.72,9.72,471800.0,8.5068,8.5329,8.4633,8.4633,471800.0
2009-09-18 14:30:00,9.73,9.73,9.66,9.67,395600.0,8.472,8.472,8.411,8.4198,395600.0
2009-09-18 15:00:00,9.68,9.75,9.67,9.75,615600.0,8.4285,8.4894,8.4198,8.4894,615600.0
2009-09-18 15:30:00,9.74,9.75,9.66,9.67,1577300.0,8.4807,8.4894,8.411,8.4198,1577300.0
2009-09-21 09:30:00,9.61,9.7,9.46,9.55,1152600.0,8.3675,8.4459,8.2369,8.3153,1152600.0
2009-09-21 10:00:00,9.55,9.81,9.5,9.76,873400.0,8.3153,8.5417,8.2717,8.4981,873400.0
2009-09-21 10:30:00,9.76,9.8,9.68,9.75,484300.0,8.4981,8.5329,8.4285,8.4894,484300.0
2009-09-21 11:00:00,9.74,9.76,9.69,9.7,381300.0,8.4807,8.4981,8.4372,8.4459,381300.0
2009-09-21 11:30:00,9.7,9.73,9.69,9.71,237100.0,8.4459,8.472,8.4372,8.4546,237100.0
2009-09-21 12:00:00,9.71,9.77,9.71,9.76,271300.0,8.4546,8.5068,8.4546,8.4981,271300.0
2009-09-21 12:30:00,9.75,9.76,9.67,9.7,356300.0,8.4894,8.4981,8.4198,8.4459,356300.0
2009-09-21 13:00:00,9.71,9.72,9.65,9.71,229600.0,8.4546,8.4633,8.4023,8.4546,229600.0
2009-09-21 13:30:00,9.72,9.75,9.71,9.74,387200.0,8.4633,8.4894,8.4546,8.4807,387200.0
2009-09-21 14:00:00,9.73,9.78,9.72,9.74,434700.0,8.472,8.5155,8.4633,8.4807,434700.0
2009-09-21 14:30:00,9.74,9.8,9.73,9.73,609100.0,8.4807,8.5329,8.472,8.472,609100.0
2009-09-21 15:00:00,9.73,9.84,9.73,9.8,651600.0,8.472,8.5678,8.472,8.5329,651600.0
2009-09-21 15:30:00,9.81,9.81,9.73,9.77,910300.0,8.5417,8.5417,8.472,8.5068,910300.0
2009-09-22 09:30:00,9.84,9.92,9.67,9.68,708900.0,8.5678,8.6374,8.4198,8.4285,708900.0
2009-09-22 10:00:00,9.68,9.74,9.62,9.68,616100.0,8.4285,8.4807,8.3762,8.4285,616100.0
2009-09-22 10:30:00,9.67,9.68,9.58,9.59,556600.0,8.4198,8.4285,8.3414,8.3501,556600.0
2009-09-22 11:00:00,9.58,9.6,9.55,9.55,432100.0,8.3414,8.3588,8.3153,8.3153,432100.0
2009-09-22 11:30:00,9.56,9.59,9.52,9.54,646800.0,8.324,8.3501,8.2891,8.3066,646800.0
2009-09-22 12:00:00,9.54,9.65,9.54,9.63,494800.0,8.3066,8.4023,8.3066,8.3849,494800.0
2009-09-22 12:30:00,9.64,9.66,9.61,9.63,371800.0,8.3936,8.411,8.3675,8.3849,371800.0
2009-09-22 13:00:00,9.62,9.64,9.55,9.57,533700.0,8.3762,8.3936,8.3153,8.3327,533700.0
2009-09-22 13:30:00,9.57,9.57,9.54,9.54,218300.0,8.3327,8.3327,8.3066,8.3066,218300.0
2009-09-22 14:00:00,9.54,9.56,9.54,9.55,299900.0,8.3066,8.324,8.3066,8.3153,299900.0
2009-09-22 14:30:00,9.56,9.57,9.52,9.55,468500.0,8.324,8.3327,8.2891,8.3153,468500.0
2009-09-22 15:00:00,9.55,9.56,9.5,9.5,534100.0,8.3153,8.324,8.2717,8.2717,534100.0
2009-09-22 15:30:00,9.51,9.53,9.48,9.49,1431500.0,8.2804,8.2979,8.2543,8.263,1431500.0
2009-09-23 09:30:00,9.83,9.87,9.59,9.63,1597700.0,8.5591,8.5939,8.3501,8.3849,1597700.0
2009-09-23 10:00:00,9.63,9.74,9.62,9.71,1081700.0,8.3849,8.4807,8.3762,8.4546,1081700.0
2009-09-23 10:30:00,9.71,9.83,9.67,9.81,928000.0,8.4546,8.5591,8.4198,8.5417,928000.0
2009-09-23 11:00:00,9.82,9.83,9.79,9.8,502100.0,8.5504,8.5591,8.5242,8.5329,502100.0
2009-09-23 11:30:00,9.8,9.8,9.73,9.79,430800.0,8.5329,8.5329,8.472,8.5242,430800.0
2009-09-23 12:00:00,9.8,9.8,9.76,9.78,404300.0,8.5329,8.5329,8.4981,8.5155,404300.0
2009-09-23 12:30:00,9.78,9.8,9.77,9.8,147200.0,8.5155,8.5329,8.5068,8.5329,147200.0
2009-09-23 13:00:00,9.79,9.8,9.75,9.75,334800.0,8.5242,8.5329,8.4894,8.4894,334800.0
2009-09-23 13:30:00,9.75,9.77,9.7,9.77,608800.0,8.4894,8.5068,8.4459,8.5068,608800.0
2009-09-23 14:00:00,9.76,9.84,9.75,9.82,720100.0,8.4981,8.5678,8.4894,8.5504,720100.0
2009-09-23 14:30:00,9.82,9.88,9.79,9.8,1382600.0,8.5504,8.6026,8.5242,8.5329,1382600.0
2009-09-23 15:00:00,9.8,9.81,9.72,9.73,1103100.0,8.5329,8.5417,8.4633,8.472,1103100.0
2009-09-23 15:30:00,9.74,9.75,9.67,9.67,1615200.0,8.4807,8.4894,8.4198,8.4198,1615200.0
2009-09-24 09:30:00,9.71,9.78,9.6,9.75,1100900.0,8.4546,8.5155,8.3588,8.4894,1100900.0
2009-09-24 10:00:00,9.75,9.75,9.63,9.65,965400.0,8.4894,8.4894,8.3849,8.4023,965400.0
2009-09-24 10:30:00,9.65,9.7,9.61,9.69,644700.0,8.4023,8.4459,8.3675,8.4372,644700.0
2009-09-24 11:00:00,9.69,9.7,9.64,9.67,286000.0,8.4372,8.4459,8.3936,8.4198,286000.0
2009-09-24 11:30:00,9.66,9.69,9.61,9.64,381100.0,8.411,8.4372,8.3675,8.3936,381100.0
2009-09-24 12:00:00,9.65,9.66,9.63,9.66,234800.0,8.4023,8.411,8.3849,8.411,234800.0
2009-09-24 12:30:00,9.65,9.67,9.61,9.61,224700.0,8.4023,8.4198,8.3675,8.3675,224700.0
2009-09-24 13:00:00,9.62,9.67,9.61,9.61,1023300.0,8.3762,8.4198,8.3675,8.3675,1023300.0
2009-09-24 13:30:00,9.61,9.63,9.58,9.6,438100.0,8.3675,8.3849,8.3414,8.3588,438100.0
2009-09-24 14:00:00,9.6,9.66,9.6,9.63,478100.0,8.3588,8.411,8.3588,8.3849,478100.0
2009-09-24 14:30:00,9.63,9.64,9.53,9.63,1284000.0,8.3849,8.3936,8.2979,8.3849,1284000.0
2009-09-24 15:00:00,9.64,9.66,9.56,9.56,844400.0,8.3936,8.411,8.324,8.324,844400.0
2009-09-24 15:30:00,9.57,9.58,9.48,9.49,2024200.0,8.3327,8.3414,8.2543,8.263,2024200.0
2009-09-25 09:30:00,9.47,9.72,9.46,9.66,828400.0,8.2456,8.4633,8.2369,8.411,828400.0
2009-09-25 10:00:00,9.66,9.74,9.6,9.66,829200.0,8.411,8.4807,8.3588,8.411,829200.0
2009-09-25 10:30:00,9.66,9.71,9.63,9.65,620700.0,8.411,8.4546,8.3849,8.4023,620700.0
2009-09-25 11:00:00,9.64,9.66,9.57,9.62,377900.0,8.3936,8.411,8.3327,8.3762,377900.0
2009-09-25 11:30:00,9.62,9.7,9.61,9.67,465700.0,8.3762,8.4459,8.3675,8.4198,465700.0
2009-09-25 12:00:00,9.66,9.7,9.59,9.61,1106900.0,8.411,8.4459,8.3501,8.3675,1106900.0
2009-09-25 12:30:00,9.61,9.63,9.57,9.58,270600.0,8.3675,8.3849,8.3327,8.3414,270600.0
2009-09-25 13:00:00,9.57,9.61,9.53,9.58,288000.0,8.3327,8.3675,8.2979,8.3414,288000.0
2009-09-25 13:30:00,9.58,9.63,9.56,9.63,445500.0,8.3414,8.3849,8.324,8.3849,445500.0
2009-09-25 14:00:00,9.62,9.64,9.6,9.6,305800.0,8.3762,8.3936,8.3588,8.3588,305800.0
2009-09-25 14:30:00,9.6,9.7,9.59,9.69,326800.0,8.3588,8.4459,8.3501,8.4372,326800.0
2009-09-25 15:00:00,9.69,9.7,9.66,9.69,466300.0,8.4372,8.4459,8.411,8.4372,466300.0
2009-09-25 15:30:00,9.69,9.7,9.65,9.65,803700.0,8.4372,8.4459,8.4023,8.4023,803700.0
2009-09-28 09:30:00,9.73,9.8,9.65,9.74,882800.0,8.472,8.5329,8.4023,8.4807,882800.0
2009-09-28 10:00:00,9.74,9.82,9.74,9.8,497600.0,8.4807,8.5504,8.4807,8.5329,497600.0
2009-09-28 10:30:00,9.8,9.85,9.79,9.8,266300.0,8.5329,8.5765,8.5242,8.5329,266300.0
2009-09-28 11:00:00,9.8,9.8,9.75,9.76,312100.0,8.5329,8.5329,8.4894,8.4981,312100.0
2009-09-28 11:30:00,9.77,9.83,9.76,9.81,679900.0,8.5068,8.5591,8.4981,8.5417,679900.0
2009-09-28 12:00:00,9.8,9.85,9.8,9.83,286300.0,8.5329,8.5765,8.5329,8.5591,286300.0
2009-09-28 12:30:00,9.83,9.84,9.78,9.79,603600.0,8.5591,8.5678,8.5155,8.5242,603600.0
2009-09-28 13:00:00,9.79,9.82,9.78,9.81,311800.0,8.5242,8.5504,8.5155,8.5417,311800.0
2009-09-28 13:30:00,9.81,9.85,9.8,9.84,304200.0,8.5417,8.5765,8.5329,8.5678,304200.0
2009-09-28 14:00:00,9.85,9.86,9.8,9.8,413500.0,8.5765,8.5852,8.5329,8.5329,413500.0
2009-09-28 14:30:00,9.8,9.81,9.75,9.75,645100.0,8.5329,8.5417,8.4894,8.4894,645100.0
2009-09-28 15:00:00,9.75,9.8,9.73,9.8,412100.0,8.4894,8.5329,8.472,8.5329,412100.0
2009-09-28 15:30:00,9.79,9.83,9.78,9.8,1223000.0,8.5242,8.5591,8.5155,8.5329,1223000.0
2009-09-29 09:30:00,9.8,9.96,9.64,9.81,965200.0,8.5329,8.6723,8.3936,8.5417,965200.0
2009-09-29 10:00:00,9.81,9.84,9.66,9.79,845300.0,8.5417,8.5678,8.411,8.5242,845300.0
2009-09-29 10:30:00,9.78,9.84,9.74,9.75,467700.0,8.5155,8.5678,8.4807,8.4894,467700.0
2009-09-29 11:00:00,9.75,9.76,9.65,9.72,418400.0,8.4894,8.4981,8.4023,8.4633,418400.0
2009-09-29 11:30:00,9.72,9.73,9.62,9.66,184300.0,8.4633,8.472,8.3762,8.411,184300.0
2009-09-29 12:00:00,9.67,9.7,9.65,9.66,204600.0,8.4198,8.4459,8.4023,8.411,204600.0
2009-09-29 12:30:00,9.66,9.72,9.65,9.71,339600.0,8.411,8.4633,8.4023,8.4546,339600.0
2009-09-29 13:00:00,9.71,9.76,9.71,9.74,379300.0,8.4546,8.4981,8.4546,8.4807,379300.0
2009-09-29 13:30:00,9.74,9.75,9.69,9.69,343800.0,8.4807,8.4894,8.4372,8.4372,343800.0
2009-09-29 14:00:00,9.69,9.7,9.65,9.68,312800.0,8.4372,8.4459,8.4023,8.4285,312800.0
2009-09-29 14:30:00,9.68,9.7,9.65,9.68,340300.0,8.4285,8.4459,8.4023,8.4285,340300.0
2009-09-29 15:00:00,9.68,9.7,9.67,9.67,312400.0,8.4285,8.4459,8.4198,8.4198,312400.0
2009-09-29 15:30:00,9.67,9.69,9.64,9.64,770100.0,8.4198,8.4372,8.3936,8.3936,770100.0
2009-09-30 09:30:00,9.66,9.7,9.44,9.5,688700.0,8.411,8.4459,8.2195,8.2717,688700.0
2009-09-30 10:00:00,9.5,9.56,9.46,9.53,679800.0,8.2717,8.324,8.2369,8.2979,679800.0
2009-09-30 10:30:00,9.56,9.59,9.45,9.56,605900.0,8.324,8.3501,8.2282,8.324,605900.0
2009-09-30 11:00:00,9.56,9.64,9.55,9.64,304900.0,8.324,8.3936,8.3153,8.3936,304900.0
2009-09-30 11:30:00,9.63,9.65,9.57,9.63,258800.0,8.3849,8.4023,8.3327,8.3849,258800.0
2009-09-30 12:00:00,9.63,9.64,9.58,9.61,272800.0,8.3849,8.3936,8.3414,8.3675,272800.0
2009-09-30 12:30:00,9.6,9.67,9.6,9.65,424200.0,8.3588,8.4198,8.3588,8.4023,424200.0
2009-09-30 13:00:00,9.65,9.69,9.63,9.64,515000.0,8.4023,8.4372,8.3849,8.3936,515000.0
2009-09-30 13:30:00,9.63,9.64,9.58,9.63,300900.0,8.3849,8.3936,8.3414,8.3849,300900.0
2009-09-30 14:00:00,9.63,9.7,9.6,9.68,328300.0,8.3849,8.4459,8.3588,8.4285,328300.0
2009-09-30 14:30:00,9.68,9.73,9.65,9.65,365300.0,8.4285,8.472,8.4023,8.4023,365300.0
2009-09-30 15:00:00,9.65,9.65,9.57,9.57,392400.0,8.4023,8.4023,8.3327,8.3327,392400.0
2009-09-30 15:30:00,9.58,9.63,9.57,9.58,1086200.0,8.3414,8.3849,8.3327,8.3414,1086200.0
2009-10-01 09:30:00,9.55,9.55,9.31,9.32,955700.0,8.3153,8.3153,8.1063,8.115,955700.0
2009-10-01 10:00:00,9.32,9.33,9.17,9.21,1484700.0,8.115,8.1237,7.9844,8.0192,1484700.0
2009-10-01 10:30:00,9.21,9.27,9.19,9.21,843500.0,8.0192,8.0715,8.0018,8.0192,843500.0
2009-10-01 11:00:00,9.21,9.22,9.16,9.18,538300.0,8.0192,8.0279,7.9757,7.9931,538300.0
2009-10-01 11:30:00,9.18,9.19,9.15,9.16,311000.0,7.9931,8.0018,7.967,7.9757,311000.0
2009-10-01 12:00:00,9.16,9.18,9.13,9.17,410900.0,7.9757,7.9931,7.9496,7.9844,410900.0
2009-10-01 12:30:00,9.17,9.17,9.15,9.16,167000.0,7.9844,7.9844,7.967,7.9757,167000.0
2009-10-01 13:00:00,9.17,9.17,9.09,9.12,381800.0,7.9844,7.9844,7.9147,7.9409,381800.0
2009-10-01 13:30:00,9.11,9.12,9.08,9.08,267700.0,7.9322,7.9409,7.906,7.906,267700.0
2009-10-01 14:00:00,9.09,9.16,9.07,9.15,631200.0,7.9147,7.9757,7.8973,7.967,631200.0
2009-10-01 14:30:00,9.15,9.17,9.12,9.13,371000.0,7.967,7.9844,7.9409,7.9496,371000.0
2009-10-01 15:00:00,9.13,9.13,9.03,9.04,692700.0,7.9496,7.9496,7.8625,7.8712,692700.0
2009-10-01 15:30:00,9.03,9.06,8.97,8.98,1790000.0,7.8625,7.8886,7.8103,7.819,1790000.0
2009-10-02 09:30:00,8.81,9.09,8.79,8.94,699800.0,7.6709,7.9147,7.6535,7.7841,699800.0
2009-10-02 10:00:00,8.94,9.12,8.93,9.08,865600.0,7.7841,7.9409,7.7754,7.906,865600.0
2009-10-02 10:30:00,9.07,9.13,8.92,8.94,490800.0,7.8973,7.9496,7.7667,7.7841,490800.0
2009-10-02 11:00:00,8.94,9.09,8.94,9.07,633200.0,7.7841,7.9147,7.7841,7.8973,633200.0
2009-10-02 11:30:00,9.07,9.15,9.06,9.08,625600.0,7.8973,7.967,7.8886,7.906,625600.0
2009-10-02 12:00:00,9.07,9.29,9.07,9.28,937600.0,7.8973,8.0889,7.8973,8.0802,937600.0
2009-10-02 12:30:00,9.28,9.3,9.24,9.29,738400.0,8.0802,8.0976,8.0453,8.0889,738400.0
2009-10-02 13:00:00,9.29,9.3,9.2,9.21,469500.0,8.0889,8.0976,8.0105,8.0192,469500.0
2009-10-02 13:30:00,9.22,9.27,9.21,9.25,448000.0,8.0279,8.0715,8.0192,8.0541,448000.0
2009-10-02 14:00:00,9.25,9.3,9.23,9.3,507900.0,8.0541,8.0976,8.0366,8.0976,507900.0
2009-10-02 14:30:00,9.3,9.3,9.23,9.25,266400.0,8.0976,8.0976,8.0366,8.0541,266400.0
2009-10-02 15:00:00,9.25,9.25,9.2,9.23,363200.0,8.0541,8.0541,8.0105,8.0366,363200.0
2009-10-02 15:30:00,9.22,9.25,9.18,9.19,1405200.0,8.0279,8.0541,7.9931,8.0018,1405200.0
2009-10-05 09:30:00,8.74,9.18,8.52,9.06,2535900.0,7.61,7.9931,7.4184,7.8886,2535900.0
2009-10-05 10:00:00,9.06,9.14,8.87,8.97,1237400.0,7.8886,7.9583,7.7232,7.8103,1237400.0
2009-10-05 10:30:00,8.97,9.0,8.87,8.99,985700.0,7.8103,7.8364,7.7232,7.8277,985700.0
2009-10-05 11:00:00,8.99,9.0,8.9,8.95,674600.0,7.8277,7.8364,7.7493,7.7928,674600.0
2009-10-05 11:30:00,8.96,8.99,8.89,8.93,591500.0,7.8016,7.8277,7.7406,7.7754,591500.0
2009-10-05 12:00:00,8.93,9.05,8.93,9.03,475800.0,7.7754,7.8799,7.7754,7.8625,475800.0
2009-10-05 12:30:00,9.04,9.08,9.02,9.07,316500.0,7.8712,7.906,7.8538,7.8973,316500.0
2009-10-05 13:00:00,9.08,9.11,9.02,9.03,356000.0,7.906,7.9322,7.8538,7.8625,356000.0
2009-10-05 13:30:00,9.03,9.04,8.96,8.99,277100.0,7.8625,7.8712,7.8016,7.8277,277100.0
2009-10-05 14:00:00,8.99,8.99,8.92,8.94,370800.0,7.8277,7.8277,7.7667,7.7841,370800.0
2009-10-05 14:30:00,8.94,9.04,8.93,9.01,482800.0,7.7841,7.8712,7.7754,7.8451,482800.0
2009-10-05 15:00:00,9.02,9.05,8.99,9.04,630300.0,7.8538,7.8799,7.8277,7.8712,630300.0
2009-10-05 15:30:00,9.05,9.1,9.03,9.08,1379200.0,7.8799,7.9234,7.8625,7.906,1379200.0
2009-10-06 09:30:00,9.11,9.27,9.1,9.21,659600.0,7.9322,8.0715,7.9234,8.0192,659600.0
2009-10-06 10:00:00,9.21,9.25,9.15,9.17,660800.0,8.0192,8.0541,7.967,7.9844,660800.0
2009-10-06 10:30:00,9.17,9.21,9.14,9.18,817600.0,7.9844,8.0192,7.9583,7.9931,817600.0
2009-10-06 11:00:00,9.18,9.25,9.18,9.24,709500.0,7.9931,8.0541,7.9931,8.0453,709500.0
2009-10-06 11:30:00,9.24,9.29,9.21,9.29,747400.0,8.0453,8.0889,8.0192,8.0889,747400.0
2009-10-06 12:00:00,9.28,9.29,9.23,9.23,306000.0,8.0802,8.0889,8.0366,8.0366,306000.0
2009-10-06 12:30:00,9.23,9.24,9.16,9.16,323600.0,8.0366,8.0453,7.9757,7.9757,323600.0
2009-10-06 13:00:00,9.16,9.19,9.14,9.16,339500.0,7.9757,8.0018,7.9583,7.9757,339500.0
2009-10-06 13:30:00,9.17,9.19,9.08,9.1,344300.0,7.9844,8.0018,7.906,7.9234,344300.0
2009-10-06 14:00:00,9.1,9.11,9.01,9.02,685500.0,7.9234,7.9322,7.8451,7.8538,685500.0
2009-10-06 14:30:00,9.02,9.1,9.0,9.1,346000.0,7.8538,7.9234,7.8364,7.9234,346000.0
2009-10-06 15:00:00,9.1,9.18,9.09,9.17,610500.0,7.9234,7.9931,7.9147,7.9844,610500.0
2009-10-06 15:30:00,9.17,9.18,9.11,9.14,1038500.0,7.9844,7.9931,7.9322,7.9583,1038500.0
2009-10-07 09:30:00,9.27,9.32,9.12,9.17,1050600.0,8.0715,8.115,7.9409,7.9844,1050600.0
2009-10-07 10:00:00,9.16,9.28,9.12,9.24,734500.0,7.9757,8.0802,7.9409,8.0453,734500.0
2009-10-07 10:30:00,9.23,9.27,9.18,9.25,488200.0,8.0366,8.0715,7.9931,8.0541,488200.0
2009-10-07 11:00:00,9.26,9.32,9.25,9.27,209100.0,8.0628,8.115,8.0541,8.0715,209100.0
2009-10-07 11:30:00,9.26,9.27,9.15,9.15,480700.0,8.0628,8.0715,7.967,7.967,480700.0
2009-10-07 12:00:00,9.15,9.18,9.13,9.15,361700.0,7.967,7.9931,7.9496,7.967,361700.0
2009-10-07 12:30:00,9.16,9.16,9.12,9.16,221600.0,7.9757,7.9757,7.9409,7.9757,221600.0
2009-10-07 13:00:00,9.15,9.19,9.13,9.15,366700.0,7.967,8.0018,7.9496,7.967,366700.0
2009-10-07 13:30:00,9.16,9.16,9.13,9.15,106900.0,7.9757,7.9757,7.9496,7.967,106900.0
2009-10-07 14:00:00,9.15,9.15,9.12,9.15,263200.0,7.967,7.967,7.9409,7.967,263200.0
2009-10-07 14:30:00,9.14,9.18,9.14,9.14,538800.0,7.9583,7.9931,7.9583,7.9583,538800.0
2009-10-07 15:00:00,9.15,9.17,9.12,9.17,475200.0,7.967,7.9844,7.9409,7.9844,475200.0
2009-10-07 15:30:00,9.17,9.21,9.16,9.19,1266700.0,7.9844,8.0192,7.9757,8.0018,1266700.0
2009-10-08 09:30:00,9.3,9.34,9.24,9.34,779500.0,8.0976,8.1324,8.0453,8.1324,779500.0
2009-10-08 10:00:00,9.34,9.5,9.31,9.48,936000.0,8.1324,8.2717,8.1063,8.2543,936000.0
2009-10-08 10:30:00,9.48,9.5,9.44,9.49,548200.0,8.2543,8.2717,8.2195,8.263,548200.0
2009-10-08 11:00:00,9.49,9.62,9.49,9.54,1282100.0,8.263,8.3762,8.263,8.3066,1282100.0
2009-10-08 11:30:00,9.54,9.59,9.53,9.57,507200.0,8.3066,8.3501,8.2979,8.3327,507200.0
2009-10-08 12:00:00,9.58,9.58,9.55,9.57,277400.0,8.3414,8.3414,8.3153,8.3327,277400.0
2009-10-08 12:30:00,9.58,9.59,9.55,9.55,339500.0,8.3414,8.3501,8.3153,8.3153,339500.0
2009-10-08 13:00:00,9.55,9.56,9.45,9.5,368700.0,8.3153,8.324,8.2282,8.2717,368700.0
2009-10-08 13:30:00,9.5,9.6,9.44,9.6,833800.0,8.2717,8.3588,8.2195,8.3588,833800.0
2009-10-08 14:00:00,9.6,9.63,9.57,9.61,913100.0,8.3588,8.3849,8.3327,8.3675,913100.0
2009-10-08 14:30:00,9.6,9.67,9.6,9.66,639300.0,8.3588,8.4198,8.3588,8.411,639300.0
2009-10-08 15:00:00,9.66,9.71,9.65,9.68,1585900.0,8.411,8.4546,8.4023,8.4285,1585900.0
2009-10-08 15:30:00,9.68,9.73,9.67,9.72,2209700.0,8.4285,8.472,8.4198,8.4633,2209700.0
2009-10-09 09:30:00,9.71,9.73,9.55,9.7,745100.0,8.4546,8.472,8.3153,8.4459,745100.0
2009-10-09 10:00:00,9.69,9.7,9.19,9.68,689700.0,8.4372,8.4459,8.0018,8.4285,689700.0
2009-10-09 10:30:00,9.68,9.7,9.6,9.61,491200.0,8.4285,8.4459,8.3588,8.3675,491200.0
2009-10-09 11:00:00,9.6,9.67,9.59,9.6,568200.0,8.3588,8.4198,8.3501,8.3588,568200.0
2009-10-09 11:30:00,9.6,9.6,9.56,9.56,646400.0,8.3588,8.3588,8.324,8.324,646400.0
2009-10-09 12:00:00,9.56,9.57,9.5,9.55,571100.0,8.324,8.3327,8.2717,8.3153,571100.0
2009-10-09 12:30:00,9.55,9.57,9.52,9.54,462700.0,8.3153,8.3327,8.2891,8.3066,462700.0
2009-10-09 13:00:00,9.55,9.55,9.51,9.53,575200.0,8.3153,8.3153,8.2804,8.2979,575200.0
2009-10-09 13:30:00,9.52,9.55,9.52,9.55,197400.0,8.2891,8.3153,8.2891,8.3153,197400.0
2009-10-09 14:00:00,9.55,9.56,9.54,9.56,150800.0,8.3153,8.324,8.3066,8.324,150800.0
2009-10-09 14:30:00,9.56,9.61,9.55,9.61,412200.0,8.324,8.3675,8.3153,8.3675,412200.0
2009-10-09 15:00:00,9.61,9.62,9.58,9.6,439200.0,8.3675,8.3762,8.3414,8.3588,439200.0
2009-10-09 15:30:00,9.6,9.64,9.59,9.62,1805400.0,8.3588,8.3936,8.3501,8.3762,1805400.0
2009-10-12 09:30:00,9.63,9.72,9.57,9.69,435600.0,8.3849,8.4633,8.3327,8.4372,435600.0
2009-10-12 10:00:00,9.69,9.71,9.55,9.58,551700.0,8.4372,8.4546,8.3153,8.3414,551700.0
2009-10-12 10:30:00,9.58,9.62,9.58,9.58,375300.0,8.3414,8.3762,8.3414,8.3414,375300.0
2009-10-12 11:00:00,9.58,9.62,9.58,9.6,413800.0,8.3414,8.3762,8.3414,8.3588,413800.0
2009-10-12 11:30:00,9.6,9.61,9.58,9.59,335500.0,8.3588,8.3675,8.3414,8.3501,335500.0
2009-10-12 12:00:00,9.6,9.6,9.59,9.6,83700.0,8.3588,8.3588,8.3501,8.3588,83700.0
2009-10-12 12:30:00,9.6,9.61,9.58,9.61,288200.0,8.3588,8.3675,8.3414,8.3675,288200.0
2009-10-12 13:00:00,9.61,9.61,9.58,9.59,187800.0,8.3675,8.3675,8.3414,8.3501,187800.0
2009-10-12 13:30:00,9.59,9.59,9.55,9.56,522700.0,8.3501,8.3501,8.3153,8.324,522700.0
2009-10-12 14:00:00,9.56,9.57,9.51,9.54,644400.0,8.324,8.3327,8.2804,8.3066,644400.0
2009-10-12 14:30:00,9.53,9.57,9.5,9.57,547400.0,8.2979,8.3327,8.2717,8.3327,547400.0
2009-10-12 15:00:00,9.57,9.58,9.54,9.55,561100.0,8.3327,8.3414,8.3066,8.3153,561100.0
2009-10-12 15:30:00,9.55,9.59,9.52,9.52,1300200.0,8.3153,8.3501,8.2891,8.2891,1300200.0
2009-10-13 09:30:00,9.54,9.57,9.42,9.43,451300.0,8.3066,8.3327,8.2021,8.2108,451300.0
2009-10-13 10:00:00,9.42,9.42,9.35,9.38,530700.0,8.2021,8.2021,8.1411,8.1672,530700.0
2009-10-13 10:30:00,9.38,9.49,9.37,9.48,748600.0,8.1672,8.263,8.1585,8.2543,748600.0
2009-10-13 11:00:00,9.48,9.55,9.43,9.54,439900.0,8.2543,8.3153,8.2108,8.3066,439900.0
2009-10-13 11:30:00,9.54,9.63,9.53,9.62,311400.0,8.3066,8.3849,8.2979,8.3762,311400.0
2009-10-13 12:00:00,9.63,9.64,9.57,9.6,153900.0,8.3849,8.3936,8.3327,8.3588,153900.0
2009-10-13 12:30:00,9.6,9.61,9.58,9.59,131000.0,8.3588,8.3675,8.3414,8.3501,131000.0
2009-10-13 13:00:00,9.58,9.61,9.58,9.61,125700.0,8.3414,8.3675,8.3414,8.3675,125700.0
2009-10-13 13:30:00,9.61,9.64,9.6,9.63,133900.0,8.3675,8.3936,8.3588,8.3849,133900.0
2009-10-13 14:00:00,9.63,9.64,9.57,9.59,248500.0,8.3849,8.3936,8.3327,8.3501,248500.0
2009-10-13 14:30:00,9.58,9.61,9.57,9.58,172000.0,8.3414,8.3675,8.3327,8.3414,172000.0
2009-10-13 15:00:00,9.59,9.63,9.58,9.62,331200.0,8.3501,8.3849,8.3414,8.3762,331200.0
2009-10-13 15:30:00,9.62,9.63,9.57,9.59,603300.0,8.3762,8.3849,8.3327,8.3501,603300.0
2009-10-14 09:30:00,9.69,9.73,9.62,9.69,597300.0,8.4372,8.472,8.3762,8.4372,597300.0
2009-10-14 10:00:00,9.69,9.77,9.68,9.72,851000.0,8.4372,8.5068,8.4285,8.4633,851000.0
2009-10-14 10:30:00,9.72,9.9,9.71,9.85,1028800.0,8.4633,8.62,8.4546,8.5765,1028800.0
2009-10-14 11:00:00,9.85,9.91,9.85,9.85,915000.0,8.5765,8.6287,8.5765,8.5765,915000.0
2009-10-14 11:30:00,9.86,9.9,9.83,9.9,889600.0,8.5852,8.62,8.5591,8.62,889600.0
2009-10-14 12:00:00,9.89,9.91,9.84,9.88,652200.0,8.6113,8.6287,8.5678,8.6026,652200.0
2009-10-14 12:30:00,9.89,9.91,9.87,9.88,540200.0,8.6113,8.6287,8.5939,8.6026,540200.0
2009-10-14 13:00:00,9.88,9.93,9.88,9.9,641000.0,8.6026,8.6461,8.6026,8.62,641000.0
2009-10-14 13:30:00,9.9,9.91,9.89,9.89,527700.0,8.62,8.6287,8.6113,8.6113,527700.0
2009-10-14 14:00:00,9.89,9.9,9.88,9.88,495300.0,8.6113,8.62,8.6026,8.6026,495300.0
2009-10-14 14:30:00,9.89,9.92,9.87,9.9,769000.0,8.6113,8.6374,8.5939,8.62,769000.0
2009-10-14 15:00:00,9.91,9.92,9.88,9.9,940700.0,8.6287,8.6374,8.6026,8.62,940700.0
2009-10-14 15:30:00,9.9,10.1,9.89,10.04,3324500.0,8.62,8.7942,8.6113,8.7419,3324500.0
2009-10-15 09:30:00,9.97,10.0,9.8,9.9,1922500.0,8.681,8.7071,8.5329,8.62,1922500.0
2009-10-15 10:00:00,9.91,9.91,9.55,9.57,1507500.0,8.6287,8.6287,8.3153,8.3327,1507500.0
2009-10-15 10:30:00,9.57,9.68,9.51,9.57,1565100.0,8.3327,8.4285,8.2804,8.3327,1565100.0
2009-10-15 11:00:00,9.58,9.63,9.53,9.6,923900.0,8.3414,8.3849,8.2979,8.3588,923900.0
2009-10-15 11:30:00,9.6,9.63,9.57,9.57,752800.0,8.3588,8.3849,8.3327,8.3327,752800.0
2009-10-15 12:00:00,9.57,9.64,9.57,9.6,291400.0,8.3327,8.3936,8.3327,8.3588,291400.0
2009-10-15 12:30:00,9.61,9.61,9.49,9.5,1286300.0,8.3675,8.3675,8.263,8.2717,1286300.0
2009-10-15 13:00:00,9.51,9.52,9.48,9.49,565600.0,8.2804,8.2891,8.2543,8.263,565600.0
2009-10-15 13:30:00,9.49,9.49,9.45,9.46,515800.0,8.263,8.263,8.2282,8.2369,515800.0
2009-10-15 14:00:00,9.46,9.51,9.45,9.48,674700.0,8.2369,8.2804,8.2282,8.2543,674700.0
2009-10-15 14:30:00,9.47,9.5,9.38,9.42,944400.0,8.2456,8.2717,8.1672,8.2021,944400.0
2009-10-15 15:00:00,9.42,9.5,9.41,9.48,578900.0,8.2021,8.2717,8.1934,8.2543,578900.0
2009-10-15 15:30:00,9.48,9.49,9.36,9.46,2712700.0,8.2543,8.263,8.1498,8.2369,2712700.0
2009-10-16 09:30:00,9.42,9.45,9.22,9.27,1798200.0,8.2021,8.2282,8.0279,8.0715,1798200.0
2009-10-16 10:00:00,9.28,9.28,9.17,9.18,986600.0,8.0802,8.0802,7.9844,7.9931,986600.0
2009-10-16 10:30:00,9.17,9.34,9.17,9.33,679000.0,7.9844,8.1324,7.9844,8.1237,679000.0
2009-10-16 11:00:00,9.32,9.41,9.32,9.41,711600.0,8.115,8.1934,8.115,8.1934,711600.0
2009-10-16 11:30:00,9.41,9.44,9.35,9.39,1131600.0,8.1934,8.2195,8.1411,8.176,1131600.0
2009-10-16 12:00:00,9.4,9.47,9.36,9.45,648400.0,8.1847,8.2456,8.1498,8.2282,648400.0
2009-10-16 12:30:00,9.44,9.45,9.35,9.35,257100.0,8.2195,8.2282,8.1411,8.1411,257100.0
2009-10-16 13:00:00,9.36,9.36,9.24,9.29,706100.0,8.1498,8.1498,8.0453,8.0889,706100.0
2009-10-16 13:30:00,9.3,9.35,9.28,9.3,558200.0,8.0976,8.1411,8.0802,8.0976,558200.0
2009-10-16 14:00:00,9.3,9.32,9.23,9.26,469000.0,8.0976,8.115,8.0366,8.0628,469000.0
2009-10-16 14:30:00,9.25,9.3,9.24,9.24,375500.0,8.0541,8.0976,8.0453,8.0453,375500.0
2009-10-16 15:00:00,9.24,9.25,9.2,9.2,522800.0,8.0453,8.0541,8.0105,8.0105,522800.0
2009-10-16 15:30:00,9.2,9.3,9.19,9.24,1976600.0,8.0105,8.0976,8.0018,8.0453,1976600.0
2009-10-19 09:30:00,9.01,9.11,8.97,9.1,1437800.0,7.8451,7.9322,7.8103,7.9234,1437800.0
2009-10-19 10:00:00,9.11,9.22,9.08,9.18,741600.0,7.9322,8.0279,7.906,7.9931,741600.0
2009-10-19 10:30:00,9.18,9.19,9.14,9.18,488100.0,7.9931,8.0018,7.9583,7.9931,488100.0
2009-10-19 11:00:00,9.17,9.18,9.1,9.14,1133200.0,7.9844,7.9931,7.9234,7.9583,1133200.0
2009-10-19 11:30:00,9.14,9.16,9.13,9.15,694800.0,7.9583,7.9757,7.9496,7.967,694800.0
2009-10-19 12:00:00,9.16,9.16,9.1,9.11,457200.0,7.9757,7.9757,7.9234,7.9322,457200.0
2009-10-19 12:30:00,9.11,9.12,9.09,9.11,583800.0,7.9322,7.9409,7.9147,7.9322,583800.0
2009-10-19 13:00:00,9.11,9.13,9.09,9.13,390400.0,7.9322,7.9496,7.9147,7.9496,390400.0
2009-10-19 13:30:00,9.12,9.14,9.12,9.12,185500.0,7.9409,7.9583,7.9409,7.9409,185500.0
2009-10-19 14:00:00,9.12,9.16,9.12,9.14,346100.0,7.9409,7.9757,7.9409,7.9583,346100.0
2009-10-19 14:30:00,9.14,9.17,9.12,9.16,395100.0,7.9583,7.9844,7.9409,7.9757,395100.0
2009-10-19 15:00:00,9.17,9.23,9.13,9.2,1486300.0,7.9844,8.0366,7.9496,8.0105,1486300.0
2009-10-19 15:30:00,9.2,9.22,9.19,9.19,1046700.0,8.0105,8.0279,8.0018,8.0018,1046700.0
2009-10-20 09:30:00,9.32,9.32,9.17,9.21,1056700.0,8.115,8.115,7.9844,8.0192,1056700.0
2009-10-20 10:00:00,9.22,9.22,9.15,9.17,635100.0,8.0279,8.0279,7.967,7.9844,635100.0
2009-10-20 10:30:00,9.17,9.22,9.13,9.16,604400.0,7.9844,8.0279,7.9496,7.9757,604400.0
2009-10-20 11:00:00,9.16,9.19,9.13,9.18,570200.0,7.9757,8.0018,7.9496,7.9931,570200.0
2009-10-20 11:30:00,9.19,9.2,9.16,9.16,431700.0,8.0018,8.0105,7.9757,7.9757,431700.0
2009-10-20 12:00:00,9.17,9.2,9.17,9.18,284600.0,7.9844,8.0105,7.9844,7.9931,284600.0
2009-10-20 12:30:00,9.18,9.19,9.15,9.16,272100.0,7.9931,8.0018,7.967,7.9757,272100.0
2009-10-20 13:00:00,9.16,9.19,9.15,9.16,388700.0,7.9757,8.0018,7.967,7.9757,388700.0
2009-10-20 13:30:00,9.15,9.18,9.15,9.15,195700.0,7.967,7.9931,7.967,7.967,195700.0
2009-10-20 14:00:00,9.15,9.26,9.14,9.26,535500.0,7.967,8.0628,7.9583,8.0628,535500.0
2009-10-20 14:30:00,9.25,9.26,9.23,9.26,284200.0,8.0541,8.0628,8.0366,8.0628,284200.0
2009-10-20 15:00:00,9.25,9.26,9.23,9.24,435700.0,8.0541,8.0628,8.0366,8.0453,435700.0
2009-10-20 15:30:00,9.24,9.27,9.22,9.25,890400.0,8.0453,8.0715,8.0279,8.0541,890400.0
2009-10-21 09:30:00,9.23,9.3,9.19,9.25,553400.0,8.0366,8.0976,8.0018,8.0541,553400.0
2009-10-21 10:00:00,9.25,9.31,9.15,9.15,696000.0,8.0541,8.1063,7.967,7.967,696000.0
2009-10-21 10:30:00,9.16,9.19,9.1,9.1,803100.0,7.9757,8.0018,7.9234,7.9234,803100.0
2009-10-21 11:00:00,9.11,9.13,9.09,9.1,1030700.0,7.9322,7.9496,7.9147,7.9234,1030700.0
2009-10-21 11:30:00,9.1,9.11,9.09,9.1,822800.0,7.9234,7.9322,7.9147,7.9234,822800.0
2009-10-21 12:00:00,9.1,9.11,8.95,9.05,1188500.0,7.9234,7.9322,7.7928,7.8799,1188500.0
2009-10-21 12:30:00,9.05,9.07,9.0,9.07,437500.0,7.8799,7.8973,7.8364,7.8973,437500.0
2009-10-21 13:00:00,9.07,9.08,9.03,9.04,423700.0,7.8973,7.906,7.8625,7.8712,423700.0
2009-10-21 13:30:00,9.04,9.05,8.96,8.97,586400.0,7.8712,7.8799,7.8016,7.8103,586400.0
2009-10-21 14:00:00,8.96,8.98,8.9,8.9,1137300.0,7.8016,7.819,7.7493,7.7493,1137300.0
2009-10-21 14:30:00,8.9,9.03,8.9,9.02,581500.0,7.7493,7.8625,7.7493,7.8538,581500.0
2009-10-21 15:00:00,9.02,9.04,8.9,8.92,1248100.0,7.8538,7.8712,7.7493,7.7667,1248100.0
2009-10-21 15:30:00,8.92,8.93,8.84,8.85,2117800.0,7.7667,7.7754,7.6971,7.7058,2117800.0
2009-10-22 09:30:00,8.93,9.09,8.86,8.89,1195900.0,7.7754,7.9147,7.7145,7.7406,1195900.0
2009-10-22 10:00:00,8.89,8.92,8.74,8.8,1014600.0,7.7406,7.7667,7.61,7.6622,1014600.0
2009-10-22 10:30:00,8.79,8.86,8.75,8.86,543700.0,7.6535,7.7145,7.6187,7.7145,543700.0
2009-10-22 11:00:00,8.86,8.96,8.85,8.89,616400.0,7.7145,7.8016,7.7058,7.7406,616400.0
2009-10-22 11:30:00,8.88,8.93,8.88,8.91,669400.0,7.7319,7.7754,7.7319,7.758,669400.0
2009-10-22 12:00:00,8.9,8.94,8.85,8.85,293300.0,7.7493,7.7841,7.7058,7.7058,293300.0
2009-10-22 12:30:00,8.86,8.91,8.85,8.9,104000.0,7.7145,7.758,7.7058,7.7493,104000.0
2009-10-22 13:00:00,8.89,8.9,8.86,8.87,128700.0,7.7406,7.7493,7.7145,7.7232,128700.0
2009-10-22 13:30:00,8.87,8.9,8.86,8.9,361400.0,7.7232,7.7493,7.7145,7.7493,361400.0
2009-10-22 14:00:00,8.9,8.92,8.88,8.9,680800.0,7.7493,7.7667,7.7319,7.7493,680800.0
2009-10-22 14:30:00,8.9,8.95,8.89,8.91,986000.0,7.7493,7.7928,7.7406,7.758,986000.0
2009-10-22 15:00:00,8.9,8.98,8.9,8.96,543100.0,7.7493,7.819,7.7493,7.8016,543100.0
2009-10-22 15:30:00,8.97,8.97,8.91,8.94,2396900.0,7.8103,7.8103,7.758,7.7841,2396900.0
2009-10-23 09:30:00,8.96,9.03,8.86,9.0,1384900.0,7.8016,7.8625,7.7145,7.8364,1384900.0
2009-10-23 10:00:00,9.0,9.06,8.96,8.99,1176700.0,7.8364,7.8886,7.8016,7.8277,1176700.0
2009-10-23 10:30:00,8.99,9.0,8.93,8.94,861600.0,7.8277,7.8364,7.7754,7.7841,861600.0
2009-10-23 11:00:00,8.94,8.98,8.86,8.9,365000.0,7.7841,7.819,7.7145,7.7493,365000.0
2009-10-23 11:30:00,8.89,8.9,8.87,8.89,297200.0,7.7406,7.7493,7.7232,7.7406,297200.0
2009-10-23 12:00:00,8.89,8.92,8.87,8.89,772100.0,7.7406,7.7667,7.7232,7.7406,772100.0
2009-10-23 12:30:00,8.89,8.94,8.88,8.9,642400.0,7.7406,7.7841,7.7319,7.7493,642400.0
2009-10-23 13:00:00,8.9,8.91,8.88,8.9,518000.0,7.7493,7.758,7.7319,7.7493,518000.0
2009-10-23 13:30:00,8.89,8.91,8.86,8.9,543600.0,7.7406,7.758,7.7145,7.7493,543600.0
2009-10-23 14:00:00,8.9,8.92,8.87,8.9,614000.0,7.7493,7.7667,7.7232,7.7493,614000.0
2009-10-23 14:30:00,8.9,8.91,8.84,8.84,748400.0,7.7493,7.758,7.6971,7.6971,748400.0
2009-10-23 15:00:00,8.85,8.9,8.8,8.8,1436200.0,7.7058,7.7493,7.6622,7.6622,1436200.0
2009-10-23 15:30:00,8.81,8.84,8.8,8.83,1547800.0,7.6709,7.6971,7.6622,7.6884,1547800.0
2009-10-26 09:30:00,8.9,9.07,8.82,9.03,584300.0,7.7493,7.8973,7.6797,7.8625,584300.0
2009-10-26 10:00:00,9.04,9.08,8.94,8.97,927300.0,7.8712,7.906,7.7841,7.8103,927300.0
2009-10-26 10:30:00,8.96,9.03,8.94,9.03,1104900.0,7.8016,7.8625,7.7841,7.8625,1104900.0
2009-10-26 11:00:00,9.02,9.05,8.97,9.01,788800.0,7.8538,7.8799,7.8103,7.8451,788800.0
2009-10-26 11:30:00,9.0,9.0,8.87,8.88,997500.0,7.8364,7.8364,7.7232,7.7319,997500.0
2009-10-26 12:00:00,8.88,8.92,8.85,8.86,458200.0,7.7319,7.7667,7.7058,7.7145,458200.0
2009-10-26 12:30:00,8.86,8.91,8.85,8.87,360700.0,7.7145,7.758,7.7058,7.7232,360700.0
2009-10-26 13:00:00,8.88,8.88,8.79,8.81,395700.0,7.7319,7.7319,7.6535,7.6709,395700.0
2009-10-26 13:30:00,8.81,8.87,8.8,8.85,260300.0,7.6709,7.7232,7.6622,7.7058,260300.0
2009-10-26 14:00:00,8.85,8.92,8.82,8.9,551400.0,7.7058,7.7667,7.6797,7.7493,551400.0
2009-10-26 14:30:00,8.9,8.93,8.86,8.86,845100.0,7.7493,7.7754,7.7145,7.7145,845100.0
2009-10-26 15:00:00,8.85,8.86,8.75,8.77,675000.0,7.7058,7.7145,7.6187,7.6361,675000.0
2009-10-26 15:30:00,8.77,8.85,8.76,8.8,1541500.0,7.6361,7.7058,7.6274,7.6622,1541500.0
2009-10-27 09:30:00,8.79,8.89,8.71,8.86,627300.0,7.6535,7.7406,7.5839,7.7145,627300.0
2009-10-27 10:00:00,8.86,8.86,8.74,8.82,647100.0,7.7145,7.7145,7.61,7.6797,647100.0
2009-10-27 10:30:00,8.82,8.82,8.72,8.77,868800.0,7.6797,7.6797,7.5926,7.6361,868800.0
2009-10-27 11:00:00,8.78,8.8,8.73,8.79,474000.0,7.6448,7.6622,7.6013,7.6535,474000.0
2009-10-27 11:30:00,8.79,8.81,8.76,8.76,262800.0,7.6535,7.6709,7.6274,7.6274,262800.0
2009-10-27 12:00:00,8.77,8.77,8.73,8.74,301400.0,7.6361,7.6361,7.6013,7.61,301400.0
2009-10-27 12:30:00,8.73,8.74,8.7,8.71,369200.0,7.6013,7.61,7.5752,7.5839,369200.0
2009-10-27 13:00:00,8.71,8.72,8.7,8.7,298800.0,7.5839,7.5926,7.5752,7.5752,298800.0
2009-10-27 13:30:00,8.71,8.71,8.7,8.7,131900.0,7.5839,7.5839,7.5752,7.5752,131900.0
2009-10-27 14:00:00,8.7,8.73,8.65,8.66,967100.0,7.5752,7.6013,7.5316,7.5403,967100.0
2009-10-27 14:30:00,8.66,8.67,8.59,8.61,1216200.0,7.5403,7.549,7.4794,7.4968,1216200.0
2009-10-27 15:00:00,8.61,8.71,8.59,8.68,1443000.0,7.4968,7.5839,7.4794,7.5578,1443000.0
2009-10-27 15:30:00,8.69,8.69,8.65,8.65,1078700.0,7.5665,7.5665,7.5316,7.5316,1078700.0
2009-10-28 09:30:00,8.71,8.71,8.58,8.66,683100.0,7.5839,7.5839,7.4707,7.5403,683100.0
2009-10-28 10:00:00,8.67,8.7,8.64,8.66,1084000.0,7.549,7.5752,7.5229,7.5403,1084000.0
2009-10-28 10:30:00,8.66,8.69,8.64,8.67,824100.0,7.5403,7.5665,7.5229,7.549,824100.0
2009-10-28 11:00:00,8.67,8.67,8.6,8.64,864800.0,7.549,7.549,7.4881,7.5229,864800.0
2009-10-28 11:30:00,8.64,8.65,8.62,8.64,674500.0,7.5229,7.5316,7.5055,7.5229,674500.0
2009-10-28 12:00:00,8.63,8.64,8.6,8.62,422900.0,7.5142,7.5229,7.4881,7.5055,422900.0
2009-10-28 12:30:00,8.62,8.63,8.6,8.63,375700.0,7.5055,7.5142,7.4881,7.5142,375700.0
2009-10-28 13:00:00,8.63,8.67,8.62,8.62,586800.0,7.5142,7.549,7.5055,7.5055,586800.0
2009-10-28 13:30:00,8.63,8.65,8.59,8.6,686300.0,7.5142,7.5316,7.4794,7.4881,686300.0
2009-10-28 14:00:00,8.6,8.61,8.53,8.56,560300.0,7.4881,7.4968,7.4271,7.4533,560300.0
2009-10-28 14:30:00,8.55,8.57,8.54,8.55,521800.0,7.4446,7.462,7.4359,7.4446,521800.0
2009-10-28 15:00:00,8.55,8.57,8.5,8.53,1308600.0,7.4446,7.462,7.401,7.4271,1308600.0
2009-10-28 15:30:00,8.53,8.53,8.47,8.5,2920700.0,7.4271,7.4271,7.3749,7.401,2920700.0
2009-10-29 09:30:00,8.53,8.61,8.45,8.51,1005800.0,7.4271,7.4968,7.3575,7.4097,1005800.0
2009-10-29 10:00:00,8.5,8.6,8.5,8.54,754100.0,7.401,7.4881,7.401,7.4359,754100.0
2009-10-29 10:30:00,8.55,8.56,8.49,8.52,623800.0,7.4446,7.4533,7.3923,7.4184,623800.0
2009-10-29 11:00:00,8.52,8.55,8.47,8.48,589400.0,7.4184,7.4446,7.3749,7.3836,589400.0
2009-10-29 11:30:00,8.48,8.53,8.48,8.5,378900.0,7.3836,7.4271,7.3836,7.401,378900.0
2009-10-29 12:00:00,8.5,8.51,8.49,8.5,259500.0,7.401,7.4097,7.3923,7.401,259500.0
2009-10-29 12:30:00,8.5,8.52,8.49,8.51,362300.0,7.401,7.4184,7.3923,7.4097,362300.0
2009-10-29 13:00:00,8.51,8.53,8.49,8.49,277400.0,7.4097,7.4271,7.3923,7.3923,277400.0
2009-10-29 13:30:00,8.5,8.51,8.49,8.51,339400.0,7.401,7.4097,7.3923,7.4097,339400.0
2009-10-29 14:00:00,8.5,8.51,8.49,8.49,567100.0,7.401,7.4097,7.3923,7.3923,567100.0
2009-10-29 14:30:00,8.49,8.51,8.48,8.51,482100.0,7.3923,7.4097,7.3836,7.4097,482100.0
2009-10-29 15:00:00,8.51,8.53,8.49,8.5,1147900.0,7.4097,7.4271,7.3923,7.401,1147900.0
2009-10-29 15:30:00,8.5,8.51,8.45,8.46,1262100.0,7.401,7.4097,7.3575,7.3662,1262100.0
2009-10-30 09:30:00,8.44,8.57,8.4,8.47,846700.0,7.3488,7.462,7.314,7.3749,846700.0
2009-10-30 10:00:00,8.47,8.54,8.45,8.45,600500.0,7.3749,7.4359,7.3575,7.3575,600500.0
2009-10-30 10:30:00,8.45,8.52,8.44,8.5,617600.0,7.3575,7.4184,7.3488,7.401,617600.0
2009-10-30 11:00:00,8.51,8.51,8.48,8.49,1027100.0,7.4097,7.4097,7.3836,7.3923,1027100.0
2009-10-30 11:30:00,8.49,8.51,8.45,8.47,650000.0,7.3923,7.4097,7.3575,7.3749,650000.0
2009-10-30 12:00:00,8.47,8.53,8.45,8.45,831400.0,7.3749,7.4271,7.3575,7.3575,831400.0
2009-10-30 12:30:00,8.46,8.47,8.35,8.35,686500.0,7.3662,7.3749,7.2704,7.2704,686500.0
2009-10-30 13:00:00,8.35,8.38,8.3,8.31,901700.0,7.2704,7.2965,7.2269,7.2356,901700.0
2009-10-30 13:30:00,8.31,8.4,8.29,8.39,1479400.0,7.2356,7.314,7.2182,7.3052,1479400.0
2009-10-30 14:00:00,8.39,8.47,8.38,8.4,947100.0,7.3052,7.3749,7.2965,7.314,947100.0
2009-10-30 14:30:00,8.4,8.42,8.37,8.39,700700.0,7.314,7.3314,7.2878,7.3052,700700.0
2009-10-30 15:00:00,8.39,8.4,8.33,8.39,955900.0,7.3052,7.314,7.253,7.3052,955900.0
2009-10-30 15:30:00,8.39,8.48,8.39,8.39,1328500.0,7.3052,7.3836,7.3052,7.3052,1328500.0
2009-11-02 09:30:00,8.44,8.49,8.33,8.39,548000.0,7.3488,7.3923,7.253,7.3052,548000.0
2009-11-02 10:00:00,8.39,8.48,8.39,8.43,1018400.0,7.3052,7.3836,7.3052,7.3401,1018400.0
2009-11-02 10:30:00,8.43,8.43,8.37,8.37,936400.0,7.3401,7.3401,7.2878,7.2878,936400.0
2009-11-02 11:00:00,8.38,8.42,8.37,8.38,780200.0,7.2965,7.3314,7.2878,7.2965,780200.0
2009-11-02 11:30:00,8.39,8.42,8.33,8.33,1264200.0,7.3052,7.3314,7.253,7.253,1264200.0
2009-11-02 12:00:00,8.34,8.34,8.24,8.24,509600.0,7.2617,7.2617,7.1746,7.1746,509600.0
2009-11-02 12:30:00,8.25,8.26,8.18,8.18,802800.0,7.1833,7.1921,7.1224,7.1224,802800.0
2009-11-02 13:00:00,8.18,8.32,8.17,8.28,941800.0,7.1224,7.2443,7.1137,7.2095,941800.0
2009-11-02 13:30:00,8.28,8.29,8.21,8.22,746000.0,7.2095,7.2182,7.1485,7.1572,746000.0
2009-11-02 14:00:00,8.22,8.26,8.17,8.25,642700.0,7.1572,7.1921,7.1137,7.1833,642700.0
2009-11-02 14:30:00,8.26,8.28,8.19,8.22,650900.0,7.1921,7.2095,7.1311,7.1572,650900.0
2009-11-02 15:00:00,8.21,8.24,8.18,8.24,1054700.0,7.1485,7.1746,7.1224,7.1746,1054700.0
2009-11-02 15:30:00,8.23,8.29,8.22,8.28,1057900.0,7.1659,7.2182,7.1572,7.2095,1057900.0
2009-11-03 09:30:00,8.19,8.43,8.1,8.38,826000.0,7.1311,7.3401,7.0527,7.2965,826000.0
2009-11-03 10:00:00,8.37,8.4,8.23,8.24,924000.0,7.2878,7.314,7.1659,7.1746,924000.0
2009-11-03 10:30:00,8.24,8.31,8.22,8.25,331900.0,7.1746,7.2356,7.1572,7.1833,331900.0
2009-11-03 11:00:00,8.26,8.27,8.18,8.21,472500.0,7.1921,7.2008,7.1224,7.1485,472500.0
2009-11-03 11:30:00,8.21,8.23,8.16,8.2,382600.0,7.1485,7.1659,7.105,7.1398,382600.0
2009-11-03 12:00:00,8.19,8.23,8.14,8.22,429200.0,7.1311,7.1659,7.0876,7.1572,429200.0
2009-11-03 12:30:00,8.22,8.26,8.19,8.19,420800.0,7.1572,7.1921,7.1311,7.1311,420800.0
2009-11-03 13:00:00,8.19,8.22,8.16,8.2,373300.0,7.1311,7.1572,7.105,7.1398,373300.0
2009-11-03 13:30:00,8.19,8.24,8.17,8.22,369400.0,7.1311,7.1746,7.1137,7.1572,369400.0
2009-11-03 14:00:00,8.23,8.32,8.23,8.29,660600.0,7.1659,7.2443,7.1659,7.2182,660600.0
2009-11-03 14:30:00,8.29,8.32,8.23,8.24,450300.0,7.2182,7.2443,7.1659,7.1746,450300.0
2009-11-03 15:00:00,8.23,8.26,8.22,8.25,462500.0,7.1659,7.1921,7.1572,7.1833,462500.0
2009-11-03 15:30:00,8.25,8.3,8.25,8.28,807600.0,7.1833,7.2269,7.1833,7.2095,807600.0
2009-11-04 09:30:00,8.31,8.46,8.31,8.39,727300.0,7.2356,7.3662,7.2356,7.3052,727300.0
2009-11-04 10:00:00,8.38,8.4,8.36,8.37,729800.0,7.2965,7.314,7.2791,7.2878,729800.0
2009-11-04 10:30:00,8.38,8.4,8.35,8.38,612700.0,7.2965,7.314,7.2704,7.2965,612700.0
2009-11-04 11:00:00,8.39,8.39,8.29,8.29,635400.0,7.3052,7.3052,7.2182,7.2182,635400.0
2009-11-04 11:30:00,8.3,8.3,8.23,8.24,397800.0,7.2269,7.2269,7.1659,7.1746,397800.0
2009-11-04 12:00:00,8.25,8.25,8.19,8.2,629800.0,7.1833,7.1833,7.1311,7.1398,629800.0
2009-11-04 12:30:00,8.2,8.21,8.15,8.19,923300.0,7.1398,7.1485,7.0963,7.1311,923300.0
2009-11-04 13:00:00,8.19,8.23,8.18,8.22,181500.0,7.1311,7.1659,7.1224,7.1572,181500.0
2009-11-04 13:30:00,8.22,8.25,8.21,8.25,201400.0,7.1572,7.1833,7.1485,7.1833,201400.0
2009-11-04 14:00:00,8.25,8.28,8.2,8.2,517500.0,7.1833,7.2095,7.1398,7.1398,517500.0
2009-11-04 14:30:00,8.2,8.33,8.19,8.3,647200.0,7.1398,7.253,7.1311,7.2269,647200.0
2009-11-04 15:00:00,8.3,8.3,8.25,8.27,449900.0,7.2269,7.2269,7.1833,7.2008,449900.0
2009-11-04 15:30:00,8.28,8.28,8.18,8.22,1131000.0,7.2095,7.2095,7.1224,7.1572,1131000.0
2009-11-05 09:30:00,8.26,8.41,8.24,8.4,610700.0,7.1921,7.3227,7.1746,7.314,610700.0
2009-11-05 10:00:00,8.4,8.45,8.38,8.4,696000.0,7.314,7.3575,7.2965,7.314,696000.0
2009-11-05 10:30:00,8.4,8.45,8.36,8.38,1329300.0,7.314,7.3575,7.2791,7.2965,1329300.0
2009-11-05 11:00:00,8.38,8.4,8.34,8.39,430100.0,7.2965,7.314,7.2617,7.3052,430100.0
2009-11-05 11:30:00,8.39,8.39,8.3,8.3,604600.0,7.3052,7.3052,7.2269,7.2269,604600.0
2009-11-05 12:00:00,8.3,8.34,8.29,8.34,253200.0,7.2269,7.2617,7.2182,7.2617,253200.0
2009-11-05 12:30:00,8.34,8.39,8.32,8.38,523400.0,7.2617,7.3052,7.2443,7.2965,523400.0
2009-11-05 13:00:00,8.39,8.39,8.35,8.35,352000.0,7.3052,7.3052,7.2704,7.2704,352000.0
2009-11-05 13:30:00,8.36,8.37,8.35,8.35,321700.0,7.2791,7.2878,7.2704,7.2704,321700.0
2009-11-05 14:00:00,8.35,8.36,8.31,8.33,451400.0,7.2704,7.2791,7.2356,7.253,451400.0
2009-11-05 14:30:00,8.34,8.38,8.33,8.36,229900.0,7.2617,7.2965,7.253,7.2791,229900.0
2009-11-05 15:00:00,8.36,8.37,8.35,8.35,400800.0,7.2791,7.2878,7.2704,7.2704,400800.0
2009-11-05 15:30:00,8.36,8.38,8.34,8.37,1683200.0,7.2791,7.2965,7.2617,7.2878,1683200.0
2009-11-06 09:30:00,8.37,8.39,8.3,8.35,678500.0,7.2878,7.3052,7.2269,7.2704,678500.0
2009-11-06 10:00:00,8.35,8.37,8.3,8.3,1165500.0,7.2704,7.2878,7.2269,7.2269,1165500.0
2009-11-06 10:30:00,8.31,8.38,8.3,8.36,1076800.0,7.2356,7.2965,7.2269,7.2791,1076800.0
2009-11-06 11:00:00,8.37,8.39,8.36,8.38,557200.0,7.2878,7.3052,7.2791,7.2965,557200.0
2009-11-06 11:30:00,8.38,8.46,8.37,8.45,2209000.0,7.2965,7.3662,7.2878,7.3575,2209000.0
2009-11-06 12:00:00,8.45,8.59,8.44,8.56,2124000.0,7.3575,7.4794,7.3488,7.4533,2124000.0
2009-11-06 12:30:00,8.56,8.65,8.56,8.63,1377200.0,7.4533,7.5316,7.4533,7.5142,1377200.0
2009-11-06 13:00:00,8.63,8.66,8.6,8.64,432800.0,7.5142,7.5403,7.4881,7.5229,432800.0
2009-11-06 13:30:00,8.64,8.65,8.6,8.6,472000.0,7.5229,7.5316,7.4881,7.4881,472000.0
2009-11-06 14:00:00,8.6,8.64,8.6,8.62,473400.0,7.4881,7.5229,7.4881,7.5055,473400.0
2009-11-06 14:30:00,8.63,8.65,8.6,8.6,251300.0,7.5142,7.5316,7.4881,7.4881,251300.0
2009-11-06 15:00:00,8.6,8.65,8.58,8.65,956800.0,7.4881,7.5316,7.4707,7.5316,956800.0
2009-11-06 15:30:00,8.65,8.68,8.62,8.64,1824800.0,7.5316,7.5578,7.5055,7.5229,1824800.0
2009-11-09 09:30:00,8.78,8.89,8.7,8.89,920400.0,7.6448,7.7406,7.5752,7.7406,920400.0
2009-11-09 10:00:00,8.89,8.97,8.82,8.82,925500.0,7.7406,7.8103,7.6797,7.6797,925500.0
2009-11-09 10:30:00,8.82,8.9,8.78,8.83,1089100.0,7.6797,7.7493,7.6448,7.6884,1089100.0
2009-11-09 11:00:00,8.84,8.92,8.81,8.9,459600.0,7.6971,7.7667,7.6709,7.7493,459600.0
2009-11-09 11:30:00,8.9,8.95,8.9,8.92,496200.0,7.7493,7.7928,7.7493,7.7667,496200.0
2009-11-09 12:00:00,8.93,8.95,8.91,8.95,660200.0,7.7754,7.7928,7.758,7.7928,660200.0
2009-11-09 12:30:00,8.94,8.96,8.9,8.9,340400.0,7.7841,7.8016,7.7493,7.7493,340400.0
2009-11-09 13:00:00,8.9,8.93,8.9,8.92,311900.0,7.7493,7.7754,7.7493,7.7667,311900.0
2009-11-09 13:30:00,8.93,8.98,8.9,8.98,348100.0,7.7754,7.819,7.7493,7.819,348100.0
2009-11-09 14:00:00,8.97,9.03,8.94,9.03,784200.0,7.8103,7.8625,7.7841,7.8625,784200.0
2009-11-09 14:30:00,9.02,9.05,9.02,9.04,607200.0,7.8538,7.8799,7.8538,7.8712,607200.0
2009-11-09 15:00:00,9.04,9.08,9.03,9.05,717800.0,7.8712,7.906,7.8625,7.8799,717800.0
2009-11-09 15:30:00,9.06,9.07,9.05,9.06,1599400.0,7.8886,7.8973,7.8799,7.8886,1599400.0
2009-11-10 09:30:00,9.01,9.04,8.87,8.89,703500.0,7.8451,7.8712,7.7232,7.7406,703500.0
2009-11-10 10:00:00,8.89,8.92,8.84,8.88,520200.0,7.7406,7.7667,7.6971,7.7319,520200.0
2009-11-10 10:30:00,8.89,8.9,8.79,8.79,477700.0,7.7406,7.7493,7.6535,7.6535,477700.0
2009-11-10 11:00:00,8.79,8.82,8.75,8.78,565800.0,7.6535,7.6797,7.6187,7.6448,565800.0
2009-11-10 11:30:00,8.78,8.85,8.78,8.8,268600.0,7.6448,7.7058,7.6448,7.6622,268600.0
2009-11-10 12:00:00,8.79,8.87,8.78,8.84,252500.0,7.6535,7.7232,7.6448,7.6971,252500.0
2009-11-10 12:30:00,8.83,8.89,8.83,8.87,229700.0,7.6884,7.7406,7.6884,7.7232,229700.0
2009-11-10 13:00:00,8.88,8.89,8.85,8.86,199200.0,7.7319,7.7406,7.7058,7.7145,199200.0
2009-11-10 13:30:00,8.85,8.9,8.83,8.9,298900.0,7.7058,7.7493,7.6884,7.7493,298900.0
2009-11-10 14:00:00,8.9,8.93,8.87,8.91,430200.0,7.7493,7.7754,7.7232,7.758,430200.0
2009-11-10 14:30:00,8.91,8.94,8.87,8.88,411300.0,7.758,7.7841,7.7232,7.7319,411300.0
2009-11-10 15:00:00,8.88,8.94,8.86,8.93,371000.0,7.7319,7.7841,7.7145,7.7754,371000.0
2009-11-10 15:30:00,8.94,8.97,8.92,8.95,1666100.0,7.7841,7.8103,7.7667,7.7928,1666100.0
2009-11-11 09:30:00,8.98,9.15,8.98,9.11,912900.0,7.819,7.967,7.819,7.9322,912900.0
2009-11-11 10:00:00,9.11,9.3,9.1,9.23,1519800.0,7.9322,8.0976,7.9234,8.0366,1519800.0
2009-11-11 10:30:00,9.23,9.28,9.15,9.19,762800.0,8.0366,8.0802,7.967,8.0018,762800.0
2009-11-11 11:00:00,9.18,9.21,9.16,9.19,1104900.0,7.9931,8.0192,7.9757,8.0018,1104900.0
2009-11-11 11:30:00,9.19,9.2,9.15,9.18,581400.0,8.0018,8.0105,7.967,7.9931,581400.0
2009-11-11 12:00:00,9.18,9.22,9.17,9.22,327200.0,7.9931,8.0279,7.9844,8.0279,327200.0
2009-11-11 12:30:00,9.22,9.24,9.22,9.23,348900.0,8.0279,8.0453,8.0279,8.0366,348900.0
2009-11-11 13:00:00,9.23,9.34,9.23,9.32,725700.0,8.0366,8.1324,8.0366,8.115,725700.0
2009-11-11 13:30:00,9.32,9.37,9.3,9.36,1167200.0,8.115,8.1585,8.0976,8.1498,1167200.0
2009-11-11 14:00:00,9.37,9.39,9.33,9.38,1089700.0,8.1585,8.176,8.1237,8.1672,1089700.0
2009-11-11 14:30:00,9.38,9.46,9.38,9.45,1652700.0,8.1672,8.2369,8.1672,8.2282,1652700.0
2009-11-11 15:00:00,9.45,9.49,9.43,9.48,1799600.0,8.2282,8.263,8.2108,8.2543,1799600.0
2009-11-11 15:30:00,9.48,9.5,9.37,9.44,3194100.0,8.2543,8.2717,8.1585,8.2195,3194100.0
2009-11-12 09:30:00,9.41,9.41,9.15,9.18,1403300.0,8.1934,8.1934,7.967,7.9931,1403300.0
2009-11-12 10:00:00,9.18,9.22,9.09,9.1,1477300.0,7.9931,8.0279,7.9147,7.9234,1477300.0
2009-11-12 10:30:00,9.11,9.18,9.09,9.1,1294200.0,7.9322,7.9931,7.9147,7.9234,1294200.0
2009-11-12 11:00:00,9.1,9.19,9.09,9.19,1877600.0,7.9234,8.0018,7.9147,8.0018,1877600.0
2009-11-12 11:30:00,9.19,9.22,9.15,9.19,1162400.0,8.0018,8.0279,7.967,8.0018,1162400.0
2009-11-12 12:00:00,9.18,9.21,9.15,9.21,464500.0,7.9931,8.0192,7.967,8.0192,464500.0
2009-11-12 12:30:00,9.2,9.21,9.17,9.19,410800.0,8.0105,8.0192,7.9844,8.0018,410800.0
2009-11-12 13:00:00,9.2,9.2,9.12,9.12,300300.0,8.0105,8.0105,7.9409,7.9409,300300.0
2009-11-12 13:30:00,9.12,9.16,9.11,9.12,291200.0,7.9409,7.9757,7.9322,7.9409,291200.0
2009-11-12 14:00:00,9.12,9.14,9.09,9.09,523100.0,7.9409,7.9583,7.9147,7.9147,523100.0
2009-11-12 14:30:00,9.1,9.11,9.06,9.07,312900.0,7.9234,7.9322,7.8886,7.8973,312900.0
2009-11-12 15:00:00,9.07,9.08,9.04,9.06,839500.0,7.8973,7.906,7.8712,7.8886,839500.0
2009-11-12 15:30:00,9.06,9.08,9.04,9.04,1359100.0,7.8886,7.906,7.8712,7.8712,1359100.0
2009-11-13 09:30:00,9.07,9.27,9.07,9.19,933600.0,7.8973,8.0715,7.8973,8.0018,933600.0
2009-11-13 10:00:00,9.19,9.29,9.17,9.29,699800.0,8.0018,8.0889,7.9844,8.0889,699800.0
2009-11-13 10:30:00,9.29,9.37,9.27,9.34,898300.0,8.0889,8.1585,8.0715,8.1324,898300.0
2009-11-13 11:00:00,9.35,9.39,9.34,9.38,598200.0,8.1411,8.176,8.1324,8.1672,598200.0
2009-11-13 11:30:00,9.37,9.38,9.31,9.36,617000.0,8.1585,8.1672,8.1063,8.1498,617000.0
2009-11-13 12:00:00,9.35,9.4,9.35,9.38,507700.0,8.1411,8.1847,8.1411,8.1672,507700.0
2009-11-13 12:30:00,9.39,9.39,9.31,9.32,370700.0,8.176,8.176,8.1063,8.115,370700.0
2009-11-13 13:00:00,9.32,9.34,9.28,9.31,534000.0,8.115,8.1324,8.0802,8.1063,534000.0
2009-11-13 13:30:00,9.32,9.35,9.24,9.25,492600.0,8.115,8.1411,8.0453,8.0541,492600.0
2009-11-13 14:00:00,9.24,9.26,9.19,9.21,597100.0,8.0453,8.0628,8.0018,8.0192,597100.0
2009-11-13 14:30:00,9.22,9.24,9.2,9.22,269800.0,8.0279,8.0453,8.0105,8.0279,269800.0
2009-11-13 15:00:00,9.23,9.25,9.17,9.21,551700.0,8.0366,8.0541,7.9844,8.0192,551700.0
2009-11-13 15:30:00,9.2,9.21,9.13,9.16,1915000.0,8.0105,8.0192,7.9496,7.9757,1915000.0
2009-11-16 09:30:00,9.23,9.4,9.22,9.4,798300.0,8.0366,8.1847,8.0279,8.1847,798300.0
2009-11-16 10:00:00,9.4,9.49,9.39,9.44,1133500.0,8.1847,8.263,8.176,8.2195,1133500.0
2009-11-16 10:30:00,9.44,9.5,9.42,9.48,939400.0,8.2195,8.2717,8.2021,8.2543,939400.0
2009-11-16 11:00:00,9.47,9.53,9.45,9.53,957700.0,8.2456,8.2979,8.2282,8.2979,957700.0
2009-11-16 11:30:00,9.53,9.55,9.4,9.4,1397600.0,8.2979,8.3153,8.1847,8.1847,1397600.0
2009-11-16 12:00:00,9.4,9.46,9.34,9.36,741600.0,8.1847,8.2369,8.1324,8.1498,741600.0
2009-11-16 12:30:00,9.36,9.39,9.33,9.39,353900.0,8.1498,8.176,8.1237,8.176,353900.0
2009-11-16 13:00:00,9.38,9.42,9.35,9.37,219900.0,8.1672,8.2021,8.1411,8.1585,219900.0
2009-11-16 13:30:00,9.37,9.38,9.34,9.34,370600.0,8.1585,8.1672,8.1324,8.1324,370600.0
2009-11-16 14:00:00,9.35,9.42,9.34,9.4,256200.0,8.1411,8.2021,8.1324,8.1847,256200.0
2009-11-16 14:30:00,9.4,9.43,9.38,9.39,336800.0,8.1847,8.2108,8.1672,8.176,336800.0
2009-11-16 15:00:00,9.39,9.41,9.29,9.3,497100.0,8.176,8.1934,8.0889,8.0976,497100.0
2009-11-16 15:30:00,9.3,9.36,9.29,9.34,892700.0,8.0976,8.1498,8.0889,8.1324,892700.0
2009-11-17 09:30:00,9.32,9.34,9.21,9.26,472300.0,8.115,8.1324,8.0192,8.0628,472300.0
2009-11-17 10:00:00,9.26,9.31,9.26,9.28,371900.0,8.0628,8.1063,8.0628,8.0802,371900.0
2009-11-17 10:30:00,9.28,9.28,9.16,9.19,429500.0,8.0802,8.0802,7.9757,8.0018,429500.0
2009-11-17 11:00:00,9.2,9.21,9.17,9.19,326700.0,8.0105,8.0192,7.9844,8.0018,326700.0
2009-11-17 11:30:00,9.19,9.24,9.19,9.24,228700.0,8.0018,8.0453,8.0018,8.0453,228700.0
2009-11-17 12:00:00,9.24,9.29,9.21,9.28,336300.0,8.0453,8.0889,8.0192,8.0802,336300.0
2009-11-17 12:30:00,9.28,9.29,9.27,9.28,168100.0,8.0802,8.0889,8.0715,8.0802,168100.0
2009-11-17 13:00:00,9.28,9.33,9.27,9.31,180100.0,8.0802,8.1237,8.0715,8.1063,180100.0
2009-11-17 13:30:00,9.31,9.32,9.25,9.26,233000.0,8.1063,8.115,8.0541,8.0628,233000.0
2009-11-17 14:00:00,9.27,9.27,9.2,9.21,474400.0,8.0715,8.0715,8.0105,8.0192,474400.0
2009-11-17 14:30:00,9.21,9.24,9.19,9.2,520900.0,8.0192,8.0453,8.0018,8.0105,520900.0
2009-11-17 15:00:00,9.2,9.22,9.18,9.2,944100.0,8.0105,8.0279,7.9931,8.0105,944100.0
2009-11-17 15:30:00,9.2,9.21,9.16,9.17,2124200.0,8.0105,8.0192,7.9757,7.9844,2124200.0
2009-11-18 09:30:00,9.18,9.23,9.06,9.07,627900.0,7.9931,8.0366,7.8886,7.8973,627900.0
2009-11-18 10:00:00,9.07,9.16,9.02,9.1,998100.0,7.8973,7.9757,7.8538,7.9234,998100.0
2009-11-18 10:30:00,9.1,9.18,9.08,9.16,474800.0,7.9234,7.9931,7.906,7.9757,474800.0
2009-11-18 11:00:00,9.16,9.19,9.13,9.18,371900.0,7.9757,8.0018,7.9496,7.9931,371900.0
2009-11-18 11:30:00,9.18,9.26,9.18,9.23,370700.0,7.9931,8.0628,7.9931,8.0366,370700.0
2009-11-18 12:00:00,9.24,9.24,9.18,9.2,229500.0,8.0453,8.0453,7.9931,8.0105,229500.0
2009-11-18 12:30:00,9.2,9.22,9.19,9.2,243000.0,8.0105,8.0279,8.0018,8.0105,243000.0
2009-11-18 13:00:00,9.2,9.2,9.15,9.18,244200.0,8.0105,8.0105,7.967,7.9931,244200.0
2009-11-18 13:30:00,9.18,9.19,9.16,9.19,99900.0,7.9931,8.0018,7.9757,8.0018,99900.0
2009-11-18 14:00:00,9.19,9.2,9.16,9.16,181300.0,8.0018,8.0105,7.9757,7.9757,181300.0
2009-11-18 14:30:00,9.16,9.17,9.06,9.06,396800.0,7.9757,7.9844,7.8886,7.8886,396800.0
2009-11-18 15:00:00,9.06,9.09,9.05,9.07,366700.0,7.8886,7.9147,7.8799,7.8973,366700.0
2009-11-18 15:30:00,9.08,9.08,9.05,9.08,982600.0,7.906,7.906,7.8799,7.906,982600.0
2009-11-19 09:30:00,9.02,9.04,8.9,8.92,472600.0,7.8538,7.8712,7.7493,7.7667,472600.0
2009-11-19 10:00:00,8.92,8.96,8.91,8.93,340400.0,7.7667,7.8016,7.758,7.7754,340400.0
2009-11-19 10:30:00,8.93,8.96,8.89,8.9,261500.0,7.7754,7.8016,7.7406,7.7493,261500.0
2009-11-19 11:00:00,8.9,8.91,8.86,8.87,182200.0,7.7493,7.758,7.7145,7.7232,182200.0
2009-11-19 11:30:00,8.86,8.87,8.86,8.87,117200.0,7.7145,7.7232,7.7145,7.7232,117200.0
2009-11-19 12:00:00,8.86,8.87,8.81,8.81,354500.0,7.7145,7.7232,7.6709,7.6709,354500.0
2009-11-19 12:30:00,8.82,8.85,8.81,8.85,287800.0,7.6797,7.7058,7.6709,7.7058,287800.0
2009-11-19 13:00:00,8.85,8.9,8.83,8.9,304400.0,7.7058,7.7493,7.6884,7.7493,304400.0
2009-11-19 13:30:00,8.9,8.94,8.89,8.93,213000.0,7.7493,7.7841,7.7406,7.7754,213000.0
2009-11-19 14:00:00,8.93,8.95,8.91,8.93,227500.0,7.7754,7.7928,7.758,7.7754,227500.0
2009-11-19 14:30:00,8.93,8.96,8.92,8.94,290400.0,7.7754,7.8016,7.7667,7.7841,290400.0
2009-11-19 15:00:00,8.93,8.94,8.89,8.89,522100.0,7.7754,7.7841,7.7406,7.7406,522100.0
2009-11-19 15:30:00,8.9,8.92,8.89,8.92,481800.0,7.7493,7.7667,7.7406,7.7667,481800.0
2009-11-20 09:30:00,8.87,8.98,8.84,8.95,1024600.0,7.7232,7.819,7.6971,7.7928,1024600.0
2009-11-20 10:00:00,8.94,9.04,8.94,9.04,572200.0,7.7841,7.8712,7.7841,7.8712,572200.0
2009-11-20 10:30:00,9.04,9.04,8.99,8.99,532500.0,7.8712,7.8712,7.8277,7.8277,532500.0
2009-11-20 11:00:00,9.0,9.05,8.99,9.05,373800.0,7.8364,7.8799,7.8277,7.8799,373800.0
2009-11-20 11:30:00,9.05,9.1,9.04,9.08,472500.0,7.8799,7.9234,7.8712,7.906,472500.0
2009-11-20 12:00:00,9.07,9.08,8.97,8.97,301300.0,7.8973,7.906,7.8103,7.8103,301300.0
2009-11-20 12:30:00,8.96,8.97,8.95,8.96,87800.0,7.8016,7.8103,7.7928,7.8016,87800.0
2009-11-20 13:00:00,8.97,8.98,8.93,8.93,183800.0,7.8103,7.819,7.7754,7.7754,183800.0
2009-11-20 13:30:00,8.93,8.95,8.93,8.93,97600.0,7.7754,7.7928,7.7754,7.7754,97600.0
2009-11-20 14:00:00,8.93,8.95,8.92,8.95,275500.0,7.7754,7.7928,7.7667,7.7928,275500.0
2009-11-20 14:30:00,8.95,8.96,8.92,8.93,141300.0,7.7928,7.8016,7.7667,7.7754,141300.0
2009-11-20 15:00:00,8.93,8.97,8.93,8.96,210800.0,7.7754,7.8103,7.7754,7.8016,210800.0
2009-11-20 15:30:00,8.96,9.02,8.96,9.01,1035000.0,7.8016,7.8538,7.8016,7.8451,1035000.0
2009-11-23 09:30:00,9.1,9.2,9.1,9.19,687600.0,7.9234,8.0105,7.9234,8.0018,687600.0
2009-11-23 10:00:00,9.19,9.22,9.14,9.15,1296900.0,8.0018,8.0279,7.9583,7.967,1296900.0
2009-11-23 10:30:00,9.16,9.19,9.13,9.14,450000.0,7.9757,8.0018,7.9496,7.9583,450000.0
2009-11-23 11:00:00,9.13,9.17,9.12,9.16,167900.0,7.9496,7.9844,7.9409,7.9757,167900.0
2009-11-23 11:30:00,9.16,9.2,9.15,9.15,188000.0,7.9757,8.0105,7.967,7.967,188000.0
2009-11-23 12:00:00,9.15,9.17,9.15,9.15,125900.0,7.967,7.9844,7.967,7.967,125900.0
2009-11-23 12:30:00,9.15,9.19,9.14,9.18,786700.0,7.967,8.0018,7.9583,7.9931,786700.0
2009-11-23 13:00:00,9.18,9.19,9.15,9.15,175200.0,7.9931,8.0018,7.967,7.967,175200.0
2009-11-23 13:30:00,9.15,9.16,9.13,9.13,165700.0,7.967,7.9757,7.9496,7.9496,165700.0
2009-11-23 14:00:00,9.14,9.16,9.12,9.14,313100.0,7.9583,7.9757,7.9409,7.9583,313100.0
2009-11-23 14:30:00,9.15,9.15,9.13,9.15,249300.0,7.967,7.967,7.9496,7.967,249300.0
2009-11-23 15:00:00,9.14,9.16,9.13,9.15,519100.0,7.9583,7.9757,7.9496,7.967,519100.0
2009-11-23 15:30:00,9.15,9.15,9.1,9.14,728100.0,7.967,7.967,7.9234,7.9583,728100.0
2009-11-24 09:30:00,9.1,9.15,8.86,8.9,954400.0,7.9234,7.967,7.7145,7.7493,954400.0
2009-11-24 10:00:00,8.91,8.95,8.82,8.86,977500.0,7.758,7.7928,7.6797,7.7145,977500.0
2009-11-24 10:30:00,8.86,8.98,8.86,8.96,412000.0,7.7145,7.819,7.7145,7.8016,412000.0
2009-11-24 11:00:00,8.95,9.0,8.9,8.9,356700.0,7.7928,7.8364,7.7493,7.7493,356700.0
2009-11-24 11:30:00,8.9,8.91,8.87,8.9,581200.0,7.7493,7.758,7.7232,7.7493,581200.0
2009-11-24 12:00:00,8.91,8.92,8.89,8.91,181100.0,7.758,7.7667,7.7406,7.758,181100.0
2009-11-24 12:30:00,8.9,8.91,8.88,8.88,170800.0,7.7493,7.758,7.7319,7.7319,170800.0
2009-11-24 13:00:00,8.88,8.91,8.88,8.9,127700.0,7.7319,7.758,7.7319,7.7493,127700.0
2009-11-24 13:30:00,8.91,8.93,8.9,8.93,194300.0,7.758,7.7754,7.7493,7.7754,194300.0
2009-11-24 14:00:00,8.93,8.97,8.92,8.97,305400.0,7.7754,7.8103,7.7667,7.8103,305400.0
2009-11-24 14:30:00,8.96,8.98,8.94,8.95,248900.0,7.8016,7.819,7.7841,7.7928,248900.0
2009-11-24 15:00:00,8.94,8.96,8.93,8.94,404500.0,7.7841,7.8016,7.7754,7.7841,404500.0
2009-11-24 15:30:00,8.93,8.97,8.91,8.95,1084400.0,7.7754,7.8103,7.758,7.7928,1084400.0
2009-11-25 09:30:00,9.02,9.04,8.91,8.98,749200.0,7.8538,7.8712,7.758,7.819,749200.0
2009-11-25 10:00:00,8.98,9.05,8.98,9.02,661300.0,7.819,7.8799,7.819,7.8538,661300.0
2009-11-25 10:30:00,9.02,9.1,9.01,9.05,506600.0,7.8538,7.9234,7.8451,7.8799,506600.0
2009-11-25 11:00:00,9.06,9.18,9.05,9.15,571000.0,7.8886,7.9931,7.8799,7.967,571000.0
2009-11-25 11:30:00,9.16,9.16,9.06,9.07,401600.0,7.9757,7.9757,7.8886,7.8973,401600.0
2009-11-25 12:00:00,9.07,9.13,9.06,9.12,374000.0,7.8973,7.9496,7.8886,7.9409,374000.0
2009-11-25 12:30:00,9.11,9.13,9.1,9.13,157400.0,7.9322,7.9496,7.9234,7.9496,157400.0
2009-11-25 13:00:00,9.12,9.16,9.12,9.14,178400.0,7.9409,7.9757,7.9409,7.9583,178400.0
2009-11-25 13:30:00,9.14,9.15,9.13,9.14,308100.0,7.9583,7.967,7.9496,7.9583,308100.0
2009-11-25 14:00:00,9.14,9.15,9.11,9.12,157000.0,7.9583,7.967,7.9322,7.9409,157000.0
2009-11-25 14:30:00,9.12,9.13,9.1,9.1,218700.0,7.9409,7.9496,7.9234,7.9234,218700.0
2009-11-25 15:00:00,9.11,9.12,9.09,9.12,335700.0,7.9322,7.9409,7.9147,7.9409,335700.0
2009-11-25 15:30:00,9.12,9.13,9.1,9.1,745600.0,7.9409,7.9496,7.9234,7.9234,745600.0
2009-11-27 09:30:00,8.83,8.97,8.76,8.88,671400.0,7.6884,7.8103,7.6274,7.7319,671400.0
2009-11-27 10:00:00,8.88,8.96,8.87,8.95,499800.0,7.7319,7.8016,7.7232,7.7928,499800.0
2009-11-27 10:30:00,8.94,9.01,8.94,8.95,547400.0,7.7841,7.8451,7.7841,7.7928,547400.0
2009-11-27 11:00:00,8.96,9.02,8.96,9.01,448300.0,7.8016,7.8538,7.8016,7.8451,448300.0
2009-11-27 11:30:00,9.02,9.02,9.0,9.0,318900.0,7.8538,7.8538,7.8364,7.8364,318900.0
2009-11-27 12:00:00,9.0,9.07,8.99,9.03,575300.0,7.8364,7.8973,7.8277,7.8625,575300.0
2009-11-27 12:30:00,9.03,9.05,8.99,8.99,436500.0,7.8625,7.8799,7.8277,7.8277,436500.0
2009-11-30 09:30:00,9.09,9.19,8.9,9.09,675400.0,7.9147,8.0018,7.7493,7.9147,675400.0
2009-11-30 10:00:00,9.09,9.17,9.08,9.17,984800.0,7.9147,7.9844,7.906,7.9844,984800.0
2009-11-30 10:30:00,9.17,9.21,9.15,9.18,664400.0,7.9844,8.0192,7.967,7.9931,664400.0
2009-11-30 11:00:00,9.18,9.18,9.08,9.08,462300.0,7.9931,7.9931,7.906,7.906,462300.0
2009-11-30 11:30:00,9.08,9.09,9.02,9.04,820600.0,7.906,7.9147,7.8538,7.8712,820600.0
2009-11-30 12:00:00,9.04,9.22,9.03,9.19,1279100.0,7.8712,8.0279,7.8625,8.0018,1279100.0
2009-11-30 12:30:00,9.18,9.21,9.15,9.19,304600.0,7.9931,8.0192,7.967,8.0018,304600.0
2009-11-30 13:00:00,9.19,9.21,9.16,9.2,361400.0,8.0018,8.0192,7.9757,8.0105,361400.0
2009-11-30 13:30:00,9.2,9.24,9.19,9.24,258700.0,8.0105,8.0453,8.0018,8.0453,258700.0
2009-11-30 14:00:00,9.24,9.24,9.19,9.21,226800.0,8.0453,8.0453,8.0018,8.0192,226800.0
2009-11-30 14:30:00,9.21,9.26,9.2,9.26,1402000.0,8.0192,8.0628,8.0105,8.0628,1402000.0
2009-11-30 15:00:00,9.25,9.26,9.19,9.21,1311000.0,8.0541,8.0628,8.0018,8.0192,1311000.0
2009-11-30 15:30:00,9.21,9.24,9.19,9.19,1662000.0,8.0192,8.0453,8.0018,8.0018,1662000.0
2009-12-01 09:30:00,9.26,9.39,9.25,9.3,852100.0,8.0628,8.176,8.0541,8.0976,852100.0
2009-12-01 10:00:00,9.29,9.34,9.2,9.23,1772500.0,8.0889,8.1324,8.0105,8.0366,1772500.0
2009-12-01 10:30:00,9.23,9.27,9.18,9.19,618200.0,8.0366,8.0715,7.9931,8.0018,618200.0
2009-12-01 11:00:00,9.19,9.23,9.17,9.18,772900.0,8.0018,8.0366,7.9844,7.9931,772900.0
2009-12-01 11:30:00,9.17,9.18,9.11,9.14,1060100.0,7.9844,7.9931,7.9322,7.9583,1060100.0
2009-12-01 12:00:00,9.13,9.14,9.11,9.11,496100.0,7.9496,7.9583,7.9322,7.9322,496100.0
2009-12-01 12:30:00,9.11,9.19,9.1,9.16,724300.0,7.9322,8.0018,7.9234,7.9757,724300.0
2009-12-01 13:00:00,9.15,9.24,9.15,9.23,335800.0,7.967,8.0453,7.967,8.0366,335800.0
2009-12-01 13:30:00,9.24,9.29,9.23,9.28,294500.0,8.0453,8.0889,8.0366,8.0802,294500.0
2009-12-01 14:00:00,9.29,9.29,9.24,9.27,448400.0,8.0889,8.0889,8.0453,8.0715,448400.0
2009-12-01 14:30:00,9.27,9.3,9.24,9.24,758900.0,8.0715,8.0976,8.0453,8.0453,758900.0
2009-12-01 15:00:00,9.25,9.33,9.25,9.33,809300.0,8.0541,8.1237,8.0541,8.1237,809300.0
2009-12-01 15:30:00,9.33,9.36,9.3,9.35,1315900.0,8.1237,8.1498,8.0976,8.1411,1315900.0
2009-12-02 09:30:00,9.37,9.5,9.25,9.36,1472600.0,8.1585,8.2717,8.0541,8.1498,1472600.0
2009-12-02 10:00:00,9.36,9.46,9.35,9.42,895500.0,8.1498,8.2369,8.1411,8.2021,895500.0
2009-12-02 10:30:00,9.42,9.5,9.41,9.49,463600.0,8.2021,8.2717,8.1934,8.263,463600.0
2009-12-02 11:00:00,9.48,9.5,9.37,9.4,640800.0,8.2543,8.2717,8.1585,8.1847,640800.0
2009-12-02 11:30:00,9.4,9.44,9.39,9.42,263500.0,8.1847,8.2195,8.176,8.2021,263500.0
2009-12-02 12:00:00,9.43,9.44,9.36,9.36,462000.0,8.2108,8.2195,8.1498,8.1498,462000.0
2009-12-02 12:30:00,9.37,9.42,9.37,9.38,635700.0,8.1585,8.2021,8.1585,8.1672,635700.0
2009-12-02 13:00:00,9.38,9.42,9.36,9.39,423600.0,8.1672,8.2021,8.1498,8.176,423600.0
2009-12-02 13:30:00,9.4,9.4,9.36,9.37,828200.0,8.1847,8.1847,8.1498,8.1585,828200.0
2009-12-02 14:00:00,9.37,9.4,9.33,9.4,669900.0,8.1585,8.1847,8.1237,8.1847,669900.0
2009-12-02 14:30:00,9.39,9.43,9.39,9.41,1399200.0,8.176,8.2108,8.176,8.1934,1399200.0
2009-12-02 15:00:00,9.4,9.43,9.39,9.42,561900.0,8.1847,8.2108,8.176,8.2021,561900.0
2009-12-02 15:30:00,9.43,9.47,9.4,9.41,1856900.0,8.2108,8.2456,8.1847,8.1934,1856900.0
2009-12-03 09:30:00,9.49,9.5,9.4,9.43,632000.0,8.263,8.2717,8.1847,8.2108,632000.0
2009-12-03 10:00:00,9.43,9.44,9.34,9.35,758300.0,8.2108,8.2195,8.1324,8.1411,758300.0
2009-12-03 10:30:00,9.35,9.39,9.3,9.36,460100.0,8.1411,8.176,8.0976,8.1498,460100.0
2009-12-03 11:00:00,9.36,9.37,9.34,9.35,236300.0,8.1498,8.1585,8.1324,8.1411,236300.0
2009-12-03 11:30:00,9.35,9.37,9.33,9.35,374400.0,8.1411,8.1585,8.1237,8.1411,374400.0
2009-12-03 12:00:00,9.35,9.37,9.34,9.36,216500.0,8.1411,8.1585,8.1324,8.1498,216500.0
2009-12-03 12:30:00,9.36,9.4,9.36,9.4,202900.0,8.1498,8.1847,8.1498,8.1847,202900.0
2009-12-03 13:00:00,9.4,9.4,9.38,9.38,208100.0,8.1847,8.1847,8.1672,8.1672,208100.0
2009-12-03 13:30:00,9.38,9.39,9.36,9.37,240800.0,8.1672,8.176,8.1498,8.1585,240800.0
2009-12-03 14:00:00,9.36,9.42,9.35,9.42,524900.0,8.1498,8.2021,8.1411,8.2021,524900.0
2009-12-03 14:30:00,9.42,9.47,9.41,9.45,659700.0,8.2021,8.2456,8.1934,8.2282,659700.0
2009-12-03 15:00:00,9.45,9.55,9.45,9.55,943900.0,8.2282,8.3153,8.2282,8.3153,943900.0
2009-12-03 15:30:00,9.54,9.56,9.46,9.5,2273900.0,8.3066,8.324,8.2369,8.2717,2273900.0
2009-12-04 09:30:00,9.68,10.08,9.61,10.02,4400600.0,8.4285,8.7767,8.3675,8.7245,4400600.0
2009-12-04 10:00:00,10.02,10.18,9.96,10.07,3220400.0,8.7245,8.8638,8.6723,8.768,3220400.0
2009-12-04 10:30:00,10.07,10.18,10.07,10.18,2563100.0,8.768,8.8638,8.768,8.8638,2563100.0
2009-12-04 11:00:00,10.18,10.2,10.0,10.01,3745500.0,8.8638,8.8812,8.7071,8.7158,3745500.0
2009-12-04 11:30:00,10.01,10.07,9.9,10.0,2256000.0,8.7158,8.768,8.62,8.7071,2256000.0
2009-12-04 12:00:00,10.0,10.05,9.95,10.0,1103800.0,8.7071,8.7506,8.6636,8.7071,1103800.0
2009-12-04 12:30:00,10.01,10.12,10.0,10.1,1240900.0,8.7158,8.8116,8.7071,8.7942,1240900.0
2009-12-04 13:00:00,10.1,10.2,10.09,10.15,1884900.0,8.7942,8.8812,8.7855,8.8377,1884900.0
2009-12-04 13:30:00,10.16,10.2,10.13,10.13,2082000.0,8.8464,8.8812,8.8203,8.8203,2082000.0
2009-12-04 14:00:00,10.13,10.17,10.09,10.09,1350600.0,8.8203,8.8551,8.7855,8.7855,1350600.0
2009-12-04 14:30:00,10.09,10.24,10.08,10.21,2185500.0,8.7855,8.9161,8.7767,8.8899,2185500.0
2009-12-04 15:00:00,10.21,10.26,10.18,10.23,1662000.0,8.8899,8.9335,8.8638,8.9074,1662000.0
2009-12-04 15:30:00,10.23,10.27,10.15,10.26,3366500.0,8.9074,8.9422,8.8377,8.9335,3366500.0
2009-12-07 09:30:00,10.0,10.11,9.96,9.99,1533000.0,8.7071,8.8029,8.6723,8.6984,1533000.0
2009-12-07 10:00:00,9.99,10.04,9.96,9.97,1088300.0,8.6984,8.7419,8.6723,8.681,1088300.0
2009-12-07 10:30:00,9.97,9.99,9.94,9.97,996900.0,8.681,8.6984,8.6548,8.681,996900.0
2009-12-07 11:00:00,9.97,10.0,9.92,9.99,920000.0,8.681,8.7071,8.6374,8.6984,920000.0
2009-12-07 11:30:00,9.99,10.01,9.93,9.94,531200.0,8.6984,8.7158,8.6461,8.6548,531200.0
2009-12-07 12:00:00,9.94,9.96,9.93,9.95,665100.0,8.6548,8.6723,8.6461,8.6636,665100.0
2009-12-07 12:30:00,9.95,10.09,9.93,10.07,1257200.0,8.6636,8.7855,8.6461,8.768,1257200.0
2009-12-07 13:00:00,10.07,10.13,10.05,10.11,439600.0,8.768,8.8203,8.7506,8.8029,439600.0
2009-12-07 13:30:00,10.1,10.13,10.06,10.09,451000.0,8.7942,8.8203,8.7593,8.7855,451000.0
2009-12-07 14:00:00,10.09,10.09,10.07,10.07,250800.0,8.7855,8.7855,8.768,8.768,250800.0
2009-12-07 14:30:00,10.08,10.09,10.04,10.08,383100.0,8.7767,8.7855,8.7419,8.7767,383100.0
2009-12-07 15:00:00,10.08,10.13,10.07,10.1,456000.0,8.7767,8.8203,8.768,8.7942,456000.0
2009-12-07 15:30:00,10.11,10.13,10.08,10.1,1157100.0,8.8029,8.8203,8.7767,8.7942,1157100.0
2009-12-08 09:30:00,10.14,10.17,9.96,10.15,1057700.0,8.8329,8.8591,8.6761,8.8416,1057700.0
2009-12-08 10:00:00,10.15,10.23,10.13,10.21,849400.0,8.8416,8.9113,8.8242,8.8939,849400.0
2009-12-08 10:30:00,10.22,10.25,10.17,10.2,732800.0,8.9026,8.9287,8.8591,8.8852,732800.0
2009-12-08 11:00:00,10.21,10.31,10.2,10.27,809900.0,8.8939,8.981,8.8852,8.9462,809900.0
2009-12-08 11:30:00,10.26,10.27,10.13,10.13,701200.0,8.9375,8.9462,8.8242,8.8242,701200.0
2009-12-08 12:00:00,10.13,10.14,10.11,10.12,178700.0,8.8242,8.8329,8.8068,8.8155,178700.0
2009-12-08 12:30:00,10.12,10.14,10.1,10.12,535500.0,8.8155,8.8329,8.7981,8.8155,535500.0
2009-12-08 13:00:00,10.12,10.13,10.08,10.1,642100.0,8.8155,8.8242,8.7807,8.7981,642100.0
2009-12-08 13:30:00,10.11,10.14,10.08,10.13,472900.0,8.8068,8.8329,8.7807,8.8242,472900.0
2009-12-08 14:00:00,10.13,10.14,10.11,10.14,673000.0,8.8242,8.8329,8.8068,8.8329,673000.0
2009-12-08 14:30:00,10.13,10.14,10.07,10.11,683300.0,8.8242,8.8329,8.7719,8.8068,683300.0
2009-12-08 15:00:00,10.11,10.15,10.07,10.08,889800.0,8.8068,8.8416,8.7719,8.7807,889800.0
2009-12-08 15:30:00,10.08,10.12,10.08,10.09,1283100.0,8.7807,8.8155,8.7807,8.7894,1283100.0
2009-12-09 09:30:00,10.08,10.08,9.94,10.03,928000.0,8.7807,8.7807,8.6587,8.7371,928000.0
2009-12-09 10:00:00,10.02,10.06,9.95,9.96,822600.0,8.7284,8.7632,8.6674,8.6761,822600.0
2009-12-09 10:30:00,9.97,10.12,9.96,10.07,747200.0,8.6848,8.8155,8.6761,8.7719,747200.0
2009-12-09 11:00:00,10.07,10.08,10.01,10.01,381700.0,8.7719,8.7807,8.7197,8.7197,381700.0
2009-12-09 11:30:00,10.01,10.05,10.01,10.05,258100.0,8.7197,8.7545,8.7197,8.7545,258100.0
2009-12-09 12:00:00,10.05,10.05,9.98,10.01,1335200.0,8.7545,8.7545,8.6935,8.7197,1335200.0
2009-12-09 12:30:00,10.0,10.09,10.0,10.09,270000.0,8.711,8.7894,8.711,8.7894,270000.0
2009-12-09 13:00:00,10.09,10.14,10.07,10.1,699900.0,8.7894,8.8329,8.7719,8.7981,699900.0
2009-12-09 13:30:00,10.11,10.14,10.09,10.12,530900.0,8.8068,8.8329,8.7894,8.8155,530900.0
2009-12-09 14:00:00,10.12,10.19,10.12,10.17,498600.0,8.8155,8.8765,8.8155,8.8591,498600.0
2009-12-09 14:30:00,10.16,10.22,10.16,10.2,591100.0,8.8503,8.9026,8.8503,8.8852,591100.0
2009-12-09 15:00:00,10.19,10.24,10.17,10.22,540800.0,8.8765,8.92,8.8591,8.9026,540800.0
2009-12-09 15:30:00,10.23,10.23,10.18,10.22,1298500.0,8.9113,8.9113,8.8678,8.9026,1298500.0
2009-12-10 09:30:00,10.25,10.4,10.25,10.35,827700.0,8.9287,9.0594,8.9287,9.0159,827700.0
2009-12-10 10:00:00,10.35,10.38,10.24,10.29,1172200.0,9.0159,9.042,8.92,8.9636,1172200.0
2009-12-10 10:30:00,10.29,10.32,10.26,10.3,618200.0,8.9636,8.9897,8.9375,8.9723,618200.0
2009-12-10 11:00:00,10.3,10.34,10.28,10.32,713000.0,8.9723,9.0071,8.9549,8.9897,713000.0
2009-12-10 11:30:00,10.32,10.35,10.29,10.31,496200.0,8.9897,9.0159,8.9636,8.981,496200.0
2009-12-10 12:00:00,10.31,10.33,10.3,10.31,364800.0,8.981,8.9984,8.9723,8.981,364800.0
2009-12-10 12:30:00,10.31,10.35,10.31,10.34,297200.0,8.981,9.0159,8.981,9.0071,297200.0
2009-12-10 13:00:00,10.35,10.35,10.3,10.32,295500.0,9.0159,9.0159,8.9723,8.9897,295500.0
2009-12-10 13:30:00,10.32,10.34,10.32,10.33,248500.0,8.9897,9.0071,8.9897,8.9984,248500.0
2009-12-10 14:00:00,10.33,10.35,10.33,10.34,358200.0,8.9984,9.0159,8.9984,9.0071,358200.0
2009-12-10 14:30:00,10.35,10.35,10.3,10.3,523100.0,9.0159,9.0159,8.9723,8.9723,523100.0
2009-12-10 15:00:00,10.3,10.34,10.23,10.23,1052300.0,8.9723,9.0071,8.9113,8.9113,1052300.0
2009-12-10 15:30:00,10.23,10.26,10.2,10.22,1445500.0,8.9113,8.9375,8.8852,8.9026,1445500.0
2009-12-11 09:30:00,10.26,10.44,10.25,10.4,966500.0,8.9375,9.0942,8.9287,9.0594,966500.0
2009-12-11 10:00:00,10.4,10.54,10.36,10.54,1208800.0,9.0594,9.1814,9.0246,9.1814,1208800.0
2009-12-11 10:30:00,10.54,10.6,10.49,10.56,1339600.0,9.1814,9.2336,9.1378,9.1988,1339600.0
2009-12-11 11:00:00,10.56,10.67,10.54,10.62,903000.0,9.1988,9.2946,9.1814,9.251,903000.0
2009-12-11 11:30:00,10.61,10.7,10.6,10.69,594500.0,9.2423,9.3207,9.2336,9.312,594500.0
2009-12-11 12:00:00,10.69,10.71,10.67,10.69,551100.0,9.312,9.3294,9.2946,9.312,551100.0
2009-12-11 12:30:00,10.69,10.74,10.67,10.74,544700.0,9.312,9.3556,9.2946,9.3556,544700.0
2009-12-11 13:00:00,10.74,10.94,10.72,10.93,1206300.0,9.3556,9.5298,9.3382,9.5211,1206300.0
2009-12-11 13:30:00,10.94,10.94,10.81,10.84,1009000.0,9.5298,9.5298,9.4166,9.4427,1009000.0
2009-12-11 14:00:00,10.84,10.87,10.76,10.79,1065300.0,9.4427,9.4688,9.373,9.3991,1065300.0
2009-12-11 14:30:00,10.79,10.9,10.77,10.9,813000.0,9.3991,9.495,9.3817,9.495,813000.0
2009-12-11 15:00:00,10.9,10.96,10.9,10.96,1304900.0,9.495,9.5472,9.495,9.5472,1304900.0
2009-12-11 15:30:00,10.96,10.97,10.89,10.91,2134400.0,9.5472,9.5559,9.4862,9.5037,2134400.0
2009-12-14 09:30:00,11.01,11.05,10.82,10.84,1040600.0,9.5908,9.6256,9.4253,9.4427,1040600.0
2009-12-14 10:00:00,10.84,10.85,10.75,10.76,1032100.0,9.4427,9.4514,9.3643,9.373,1032100.0
2009-12-14 10:30:00,10.75,10.76,10.63,10.68,1155000.0,9.3643,9.373,9.2598,9.3033,1155000.0
2009-12-14 11:00:00,10.68,10.77,10.68,10.77,1157500.0,9.3033,9.3817,9.3033,9.3817,1157500.0
2009-12-14 11:30:00,10.77,10.84,10.73,10.8,887300.0,9.3817,9.4427,9.3469,9.4078,887300.0
2009-12-14 12:00:00,10.79,10.8,10.76,10.76,589800.0,9.3991,9.4078,9.373,9.373,589800.0
2009-12-14 12:30:00,10.76,10.78,10.71,10.72,403800.0,9.373,9.3904,9.3294,9.3382,403800.0
2009-12-14 13:00:00,10.71,10.76,10.71,10.75,242300.0,9.3294,9.373,9.3294,9.3643,242300.0
2009-12-14 13:30:00,10.74,10.8,10.72,10.79,732400.0,9.3556,9.4078,9.3382,9.3991,732400.0
2009-12-14 14:00:00,10.79,10.85,10.79,10.83,1365900.0,9.3991,9.4514,9.3991,9.434,1365900.0
2009-12-14 14:30:00,10.82,10.85,10.8,10.82,480700.0,9.4253,9.4514,9.4078,9.4253,480700.0
2009-12-14 15:00:00,10.82,10.92,10.82,10.88,495900.0,9.4253,9.5124,9.4253,9.4775,495900.0
2009-12-14 15:30:00,10.88,10.93,10.88,10.9,950600.0,9.4775,9.5211,9.4775,9.495,950600.0
2009-12-15 09:30:00,10.81,10.85,10.7,10.8,768500.0,9.4166,9.4514,9.3207,9.4078,768500.0
2009-12-15 10:00:00,10.8,10.9,10.79,10.9,536200.0,9.4078,9.495,9.3991,9.495,536200.0
2009-12-15 10:30:00,10.9,10.96,10.87,10.92,484500.0,9.495,9.5472,9.4688,9.5124,484500.0
2009-12-15 11:00:00,10.93,10.93,10.82,10.84,610100.0,9.5211,9.5211,9.4253,9.4427,610100.0
2009-12-15 11:30:00,10.84,10.86,10.8,10.8,251400.0,9.4427,9.4601,9.4078,9.4078,251400.0
2009-12-15 12:00:00,10.81,10.81,10.76,10.79,703800.0,9.4166,9.4166,9.373,9.3991,703800.0
2009-12-15 12:30:00,10.79,10.81,10.74,10.75,562600.0,9.3991,9.4166,9.3556,9.3643,562600.0
2009-12-15 13:00:00,10.75,10.75,10.68,10.68,411700.0,9.3643,9.3643,9.3033,9.3033,411700.0
2009-12-15 13:30:00,10.69,10.79,10.68,10.78,309000.0,9.312,9.3991,9.3033,9.3904,309000.0
2009-12-15 14:00:00,10.79,10.83,10.76,10.83,377500.0,9.3991,9.434,9.373,9.434,377500.0
2009-12-15 14:30:00,10.82,10.86,10.8,10.81,458600.0,9.4253,9.4601,9.4078,9.4166,458600.0
2009-12-15 15:00:00,10.82,10.82,10.74,10.77,1342300.0,9.4253,9.4253,9.3556,9.3817,1342300.0
2009-12-15 15:30:00,10.77,10.8,10.73,10.76,1329800.0,9.3817,9.4078,9.3469,9.373,1329800.0
2009-12-16 09:30:00,10.76,10.95,10.76,10.92,611200.0,9.373,9.5385,9.373,9.5124,611200.0
2009-12-16 10:00:00,10.93,10.97,10.91,10.96,603900.0,9.5211,9.5559,9.5037,9.5472,603900.0
2009-12-16 10:30:00,10.97,11.01,10.9,11.0,917700.0,9.5559,9.5908,9.495,9.5821,917700.0
2009-12-16 11:00:00,11.0,11.02,10.94,11.0,474900.0,9.5821,9.5995,9.5298,9.5821,474900.0
2009-12-16 11:30:00,11.0,11.08,11.0,11.07,868400.0,9.5821,9.6518,9.5821,9.643,868400.0
2009-12-16 12:00:00,11.08,11.13,11.05,11.13,484900.0,9.6518,9.6953,9.6256,9.6953,484900.0
2009-12-16 12:30:00,11.12,11.17,11.12,11.16,308700.0,9.6866,9.7302,9.6866,9.7214,308700.0
2009-12-16 13:00:00,11.15,11.18,11.13,11.15,498900.0,9.7127,9.7389,9.6953,9.7127,498900.0
2009-12-16 13:30:00,11.15,11.16,11.1,11.11,379100.0,9.7127,9.7214,9.6692,9.6779,379100.0
2009-12-16 14:00:00,11.1,11.21,11.1,11.19,584900.0,9.6692,9.765,9.6692,9.7476,584900.0
2009-12-16 14:30:00,11.19,11.21,11.16,11.18,576600.0,9.7476,9.765,9.7214,9.7389,576600.0
2009-12-16 15:00:00,11.18,11.21,11.13,11.18,895700.0,9.7389,9.765,9.6953,9.7389,895700.0
2009-12-16 15:30:00,11.17,11.25,11.17,11.2,1764600.0,9.7302,9.7998,9.7302,9.7563,1764600.0
2009-12-17 09:30:00,11.08,11.39,11.05,11.19,3063900.0,9.6518,9.9218,9.6256,9.7476,3063900.0
2009-12-17 10:00:00,11.19,11.25,11.12,11.23,1288100.0,9.7476,9.7998,9.6866,9.7824,1288100.0
2009-12-17 10:30:00,11.23,11.24,11.18,11.21,863400.0,9.7824,9.7911,9.7389,9.765,863400.0
2009-12-17 11:00:00,11.22,11.26,11.17,11.18,1371500.0,9.7737,9.8085,9.7302,9.7389,1371500.0
2009-12-17 11:30:00,11.19,11.31,11.18,11.3,1188600.0,9.7476,9.8521,9.7389,9.8434,1188600.0
2009-12-17 12:00:00,11.29,11.33,11.22,11.23,1408800.0,9.8347,9.8695,9.7737,9.7824,1408800.0
2009-12-17 12:30:00,11.23,11.24,11.13,11.19,983200.0,9.7824,9.7911,9.6953,9.7476,983200.0
2009-12-17 13:00:00,11.2,11.25,11.19,11.24,209800.0,9.7563,9.7998,9.7476,9.7911,209800.0
2009-12-17 13:30:00,11.24,11.28,11.2,11.21,541700.0,9.7911,9.826,9.7563,9.765,541700.0
2009-12-17 14:00:00,11.22,11.23,11.19,11.19,551000.0,9.7737,9.7824,9.7476,9.7476,551000.0
2009-12-17 14:30:00,11.19,11.28,11.19,11.23,1107600.0,9.7476,9.826,9.7476,9.7824,1107600.0
2009-12-17 15:00:00,11.24,11.26,11.2,11.23,855800.0,9.7911,9.8085,9.7563,9.7824,855800.0
2009-12-17 15:30:00,11.24,11.32,11.23,11.29,1792000.0,9.7911,9.8608,9.7824,9.8347,1792000.0
2009-12-18 09:30:00,11.29,11.31,11.19,11.2,1774900.0,9.8347,9.8521,9.7476,9.7563,1774900.0
2009-12-18 10:00:00,11.21,11.22,11.19,11.19,1320600.0,9.765,9.7737,9.7476,9.7476,1320600.0
2009-12-18 10:30:00,11.19,11.21,11.13,11.13,932800.0,9.7476,9.765,9.6953,9.6953,932800.0
2009-12-18 11:00:00,11.13,11.14,10.99,11.05,921600.0,9.6953,9.704,9.5734,9.6256,921600.0
2009-12-18 11:30:00,11.06,11.07,11.01,11.06,394700.0,9.6343,9.643,9.5908,9.6343,394700.0
2009-12-18 12:00:00,11.06,11.16,11.06,11.15,320500.0,9.6343,9.7214,9.6343,9.7127,320500.0
2009-12-18 12:30:00,11.16,11.16,11.11,11.14,327100.0,9.7214,9.7214,9.6779,9.704,327100.0
2009-12-18 13:00:00,11.13,11.19,11.11,11.18,260100.0,9.6953,9.7476,9.6779,9.7389,260100.0
2009-12-18 13:30:00,11.19,11.27,11.18,11.27,398600.0,9.7476,9.8173,9.7389,9.8173,398600.0
2009-12-18 14:00:00,11.27,11.33,11.25,11.33,538200.0,9.8173,9.8695,9.7998,9.8695,538200.0
2009-12-18 14:30:00,11.33,11.33,11.27,11.28,566800.0,9.8695,9.8695,9.8173,9.826,566800.0
2009-12-18 15:00:00,11.28,11.29,11.24,11.26,956300.0,9.826,9.8347,9.7911,9.8085,956300.0
2009-12-18 15:30:00,11.26,11.26,11.2,11.26,1273900.0,9.8085,9.8085,9.7563,9.8085,1273900.0
2009-12-21 09:30:00,11.23,11.39,11.23,11.26,766100.0,9.7824,9.9218,9.7824,9.8085,766100.0
2009-12-21 10:00:00,11.25,11.33,11.22,11.31,610600.0,9.7998,9.8695,9.7737,9.8521,610600.0
2009-12-21 10:30:00,11.31,11.32,11.21,11.27,770300.0,9.8521,9.8608,9.765,9.8173,770300.0
2009-12-21 11:00:00,11.26,11.34,11.25,11.31,567700.0,9.8085,9.8782,9.7998,9.8521,567700.0
2009-12-21 11:30:00,11.32,11.33,11.24,11.24,436800.0,9.8608,9.8695,9.7911,9.7911,436800.0
2009-12-21 12:00:00,11.24,11.32,11.24,11.27,502500.0,9.7911,9.8608,9.7911,9.8173,502500.0
2009-12-21 12:30:00,11.27,11.33,11.25,11.29,476300.0,9.8173,9.8695,9.7998,9.8347,476300.0
2009-12-21 13:00:00,11.29,11.34,11.28,11.31,708800.0,9.8347,9.8782,9.826,9.8521,708800.0
2009-12-21 13:30:00,11.31,11.32,11.28,11.3,397300.0,9.8521,9.8608,9.826,9.8434,397300.0
2009-12-21 14:00:00,11.29,11.35,11.29,11.32,346300.0,9.8347,9.8869,9.8347,9.8608,346300.0
2009-12-21 14:30:00,11.32,11.33,11.26,11.29,496900.0,9.8608,9.8695,9.8085,9.8347,496900.0
2009-12-21 15:00:00,11.3,11.3,11.19,11.24,777800.0,9.8434,9.8434,9.7476,9.7911,777800.0
2009-12-21 15:30:00,11.24,11.32,11.24,11.31,1216800.0,9.7911,9.8608,9.7911,9.8521,1216800.0
2009-12-22 09:30:00,11.33,11.53,11.33,11.49,755300.0,9.8695,10.0437,9.8695,10.0089,755300.0
2009-12-22 10:00:00,11.49,11.67,11.48,11.67,1141900.0,10.0089,10.1657,10.0002,10.1657,1141900.0
2009-12-22 10:30:00,11.67,11.78,11.65,11.7,1131000.0,10.1657,10.2615,10.1483,10.1918,1131000.0
2009-12-22 11:00:00,11.69,11.7,11.52,11.53,740000.0,10.1831,10.1918,10.035,10.0437,740000.0
2009-12-22 11:30:00,11.52,11.58,11.49,11.56,532100.0,10.035,10.0873,10.0089,10.0699,532100.0
2009-12-22 12:00:00,11.57,11.57,11.49,11.5,339400.0,10.0786,10.0786,10.0089,10.0176,339400.0
2009-12-22 12:30:00,11.51,11.58,11.49,11.54,485500.0,10.0263,10.0873,10.0089,10.0525,485500.0
2009-12-22 13:00:00,11.55,11.58,11.54,11.56,469500.0,10.0612,10.0873,10.0525,10.0699,469500.0
2009-12-22 13:30:00,11.56,11.56,11.48,11.53,464200.0,10.0699,10.0699,10.0002,10.0437,464200.0
2009-12-22 14:00:00,11.53,11.56,11.52,11.56,286400.0,10.0437,10.0699,10.035,10.0699,286400.0
2009-12-22 14:30:00,11.56,11.56,11.48,11.5,514400.0,10.0699,10.0699,10.0002,10.0176,514400.0
2009-12-22 15:00:00,11.5,11.51,11.47,11.48,602600.0,10.0176,10.0263,9.9915,10.0002,602600.0
2009-12-22 15:30:00,11.48,11.5,11.43,11.45,1301800.0,10.0002,10.0176,9.9566,9.9741,1301800.0
2009-12-23 09:30:00,11.49,11.6,11.42,11.46,857000.0,10.0089,10.1047,9.9479,9.9828,857000.0
2009-12-23 10:00:00,11.46,11.46,11.32,11.35,661300.0,9.9828,9.9828,9.8608,9.8869,661300.0
2009-12-23 10:30:00,11.35,11.44,11.32,11.44,637700.0,9.8869,9.9653,9.8608,9.9653,637700.0
2009-12-23 11:00:00,11.44,11.51,11.42,11.5,417500.0,9.9653,10.0263,9.9479,10.0176,417500.0
2009-12-23 11:30:00,11.49,11.56,11.49,11.54,342600.0,10.0089,10.0699,10.0089,10.0525,342600.0
2009-12-23 12:00:00,11.54,11.61,11.48,11.61,385900.0,10.0525,10.1134,10.0002,10.1134,385900.0
2009-12-23 12:30:00,11.6,11.65,11.6,11.61,299100.0,10.1047,10.1483,10.1047,10.1134,299100.0
2009-12-23 13:00:00,11.61,11.62,11.55,11.57,284300.0,10.1134,10.1221,10.0612,10.0786,284300.0
2009-12-23 13:30:00,11.57,11.58,11.56,11.58,167700.0,10.0786,10.0873,10.0699,10.0873,167700.0
2009-12-23 14:00:00,11.57,11.64,11.57,11.61,244600.0,10.0786,10.1396,10.0786,10.1134,244600.0
2009-12-23 14:30:00,11.62,11.66,11.61,11.61,257300.0,10.1221,10.157,10.1134,10.1134,257300.0
2009-12-23 15:00:00,11.61,11.65,11.58,11.61,587900.0,10.1134,10.1483,10.0873,10.1134,587900.0
2009-12-23 15:30:00,11.61,11.65,11.59,11.63,869000.0,10.1134,10.1483,10.096,10.1309,869000.0
2009-12-24 09:30:00,11.62,11.71,11.58,11.61,379800.0,10.1221,10.2005,10.0873,10.1134,379800.0
2009-12-24 10:00:00,11.62,11.69,11.58,11.58,504000.0,10.1221,10.1831,10.0873,10.0873,504000.0
2009-12-24 10:30:00,11.58,11.58,11.51,11.53,299200.0,10.0873,10.0873,10.0263,10.0437,299200.0
2009-12-24 11:00:00,11.54,11.54,11.47,11.48,238900.0,10.0525,10.0525,9.9915,10.0002,238900.0
2009-12-24 11:30:00,11.49,11.5,11.42,11.44,292400.0,10.0089,10.0176,9.9479,9.9653,292400.0
2009-12-24 12:00:00,11.45,11.52,11.44,11.52,265000.0,9.9741,10.035,9.9653,10.035,265000.0
2009-12-24 12:30:00,11.52,11.55,11.51,11.54,284700.0,10.035,10.0612,10.0263,10.0525,284700.0
2009-12-28 09:30:00,11.33,11.57,11.33,11.54,894200.0,9.8695,10.0786,9.8695,10.0525,894200.0
2009-12-28 10:00:00,11.54,11.6,11.52,11.54,450700.0,10.0525,10.1047,10.035,10.0525,450700.0
2009-12-28 10:30:00,11.55,11.56,11.46,11.47,234200.0,10.0612,10.0699,9.9828,9.9915,234200.0
2009-12-28 11:00:00,11.48,11.5,11.43,11.47,185900.0,10.0002,10.0176,9.9566,9.9915,185900.0
2009-12-28 11:30:00,11.48,11.48,11.43,11.43,223800.0,10.0002,10.0002,9.9566,9.9566,223800.0
2009-12-28 12:00:00,11.42,11.43,11.41,11.42,96200.0,9.9479,9.9566,9.9392,9.9479,96200.0
2009-12-28 12:30:00,11.42,11.45,11.41,11.43,153900.0,9.9479,9.9741,9.9392,9.9566,153900.0
2009-12-28 13:00:00,11.43,11.45,11.42,11.44,201900.0,9.9566,9.9741,9.9479,9.9653,201900.0
2009-12-28 13:30:00,11.44,11.45,11.4,11.4,191100.0,9.9653,9.9741,9.9305,9.9305,191100.0
2009-12-28 14:00:00,11.4,11.42,11.29,11.29,522000.0,9.9305,9.9479,9.8347,9.8347,522000.0
2009-12-28 14:30:00,11.29,11.33,11.28,11.32,363100.0,9.8347,9.8695,9.826,9.8608,363100.0
2009-12-28 15:00:00,11.32,11.37,11.31,11.35,283300.0,9.8608,9.9044,9.8521,9.8869,283300.0
2009-12-28 15:30:00,11.36,11.45,11.35,11.44,646500.0,9.8957,9.9741,9.8869,9.9653,646500.0
2009-12-29 09:30:00,11.5,11.51,11.33,11.4,687300.0,10.0176,10.0263,9.8695,9.9305,687300.0
2009-12-29 10:00:00,11.4,11.45,11.39,11.44,308900.0,9.9305,9.9741,9.9218,9.9653,308900.0
2009-12-29 10:30:00,11.43,11.44,11.4,11.43,225000.0,9.9566,9.9653,9.9305,9.9566,225000.0
2009-12-29 11:00:00,11.43,11.45,11.4,11.41,374200.0,9.9566,9.9741,9.9305,9.9392,374200.0
2009-12-29 11:30:00,11.4,11.43,11.37,11.38,219900.0,9.9305,9.9566,9.9044,9.9131,219900.0
2009-12-29 12:00:00,11.38,11.39,11.35,11.37,408500.0,9.9131,9.9218,9.8869,9.9044,408500.0
2009-12-29 12:30:00,11.37,11.46,11.36,11.41,361700.0,9.9044,9.9828,9.8957,9.9392,361700.0
2009-12-29 13:00:00,11.4,11.43,11.4,11.43,205200.0,9.9305,9.9566,9.9305,9.9566,205200.0
2009-12-29 13:30:00,11.42,11.45,11.42,11.44,202600.0,9.9479,9.9741,9.9479,9.9653,202600.0
2009-12-29 14:00:00,11.43,11.44,11.42,11.44,177900.0,9.9566,9.9653,9.9479,9.9653,177900.0
2009-12-29 14:30:00,11.44,11.44,11.4,11.41,162400.0,9.9653,9.9653,9.9305,9.9392,162400.0
2009-12-29 15:00:00,11.41,11.44,11.4,11.43,299000.0,9.9392,9.9653,9.9305,9.9566,299000.0
2009-12-29 15:30:00,11.42,11.43,11.4,11.41,512700.0,9.9479,9.9566,9.9305,9.9392,512700.0
2009-12-30 09:30:00,11.39,11.39,11.26,11.35,555100.0,9.9218,9.9218,9.8085,9.8869,555100.0
2009-12-30 10:00:00,11.35,11.36,11.28,11.31,405300.0,9.8869,9.8957,9.826,9.8521,405300.0
2009-12-30 10:30:00,11.32,11.34,11.26,11.29,317900.0,9.8608,9.8782,9.8085,9.8347,317900.0
2009-12-30 11:00:00,11.3,11.34,11.29,11.32,258300.0,9.8434,9.8782,9.8347,9.8608,258300.0
2009-12-30 11:30:00,11.32,11.4,11.31,11.36,373100.0,9.8608,9.9305,9.8521,9.8957,373100.0
2009-12-30 12:00:00,11.36,11.38,11.35,11.36,238900.0,9.8957,9.9131,9.8869,9.8957,238900.0
2009-12-30 12:30:00,11.35,11.36,11.34,11.34,148900.0,9.8869,9.8957,9.8782,9.8782,148900.0
2009-12-30 13:00:00,11.34,11.36,11.33,11.34,141600.0,9.8782,9.8957,9.8695,9.8782,141600.0
2009-12-30 13:30:00,11.34,11.35,11.28,11.29,164600.0,9.8782,9.8869,9.826,9.8347,164600.0
2009-12-30 14:00:00,11.29,11.34,11.28,11.34,277900.0,9.8347,9.8782,9.826,9.8782,277900.0
2009-12-30 14:30:00,11.33,11.34,11.32,11.32,244500.0,9.8695,9.8782,9.8608,9.8608,244500.0
2009-12-30 15:00:00,11.32,11.33,11.3,11.33,271700.0,9.8608,9.8695,9.8434,9.8695,271700.0
2009-12-30 15:30:00,11.33,11.38,11.31,11.37,659200.0,9.8695,9.9131,9.8521,9.9044,659200.0
2009-12-31 09:30:00,11.38,11.5,11.3,11.45,484700.0,9.9131,10.0176,9.8434,9.9741,484700.0
2009-12-31 10:00:00,11.46,11.51,11.45,11.5,319000.0,9.9828,10.0263,9.9741,10.0176,319000.0
2009-12-31 10:30:00,11.5,11.53,11.44,11.52,608500.0,10.0176,10.0437,9.9653,10.035,608500.0
2009-12-31 11:00:00,11.52,11.53,11.47,11.47,140800.0,10.035,10.0437,9.9915,9.9915,140800.0
2009-12-31 11:30:00,11.46,11.48,11.46,11.46,94300.0,9.9828,10.0002,9.9828,9.9828,94300.0
2009-12-31 12:00:00,11.46,11.47,11.44,11.46,135900.0,9.9828,9.9915,9.9653,9.9828,135900.0
2009-12-31 12:30:00,11.46,11.49,11.45,11.48,105200.0,9.9828,10.0089,9.9741,10.0002,105200.0
2009-12-31 13:00:00,11.49,11.5,11.46,11.5,161000.0,10.0089,10.0176,9.9828,10.0176,161000.0
2009-12-31 13:30:00,11.5,11.5,11.47,11.48,94400.0,10.0176,10.0176,9.9915,10.0002,94400.0
2009-12-31 14:00:00,11.47,11.49,11.44,11.49,357000.0,9.9915,10.0089,9.9653,10.0089,357000.0
2009-12-31 14:30:00,11.49,11.51,11.44,11.48,1425300.0,10.0089,10.0263,9.9653,10.0002,1425300.0
2009-12-31 15:00:00,11.49,11.52,11.45,11.52,622700.0,10.0089,10.035,9.9741,10.035,622700.0
2009-12-31 15:30:00,11.52,11.52,11.44,11.44,945900.0,10.035,10.035,9.9653,9.9653,945900.0
2010-01-04 09:30:00,11.41,11.46,11.21,11.27,1086000.0,9.9392,9.9828,9.765,9.8173,1086000.0
2010-01-04 10:00:00,11.27,11.29,11.18,11.21,785100.0,9.8173,9.8347,9.7389,9.765,785100.0
2010-01-04 10:30:00,11.22,11.24,11.16,11.16,623300.0,9.7737,9.7911,9.7214,9.7214,623300.0
2010-01-04 11:00:00,11.17,11.19,11.1,11.11,590900.0,9.7302,9.7476,9.6692,9.6779,590900.0
2010-01-04 11:30:00,11.12,11.17,11.09,11.14,1626500.0,9.6866,9.7302,9.6605,9.704,1626500.0
2010-01-04 12:00:00,11.13,11.2,11.12,11.17,463900.0,9.6953,9.7563,9.6866,9.7302,463900.0
2010-01-04 12:30:00,11.18,11.22,11.17,11.2,469800.0,9.7389,9.7737,9.7302,9.7563,469800.0
2010-01-04 13:00:00,11.2,11.21,11.15,11.17,751400.0,9.7563,9.765,9.7127,9.7302,751400.0
2010-01-04 13:30:00,11.17,11.2,11.11,11.14,676700.0,9.7302,9.7563,9.6779,9.704,676700.0
2010-01-04 14:00:00,11.14,11.15,11.12,11.13,214400.0,9.704,9.7127,9.6866,9.6953,214400.0
2010-01-04 14:30:00,11.13,11.17,11.12,11.13,280900.0,9.6953,9.7302,9.6866,9.6953,280900.0
2010-01-04 15:00:00,11.14,11.16,11.13,11.16,346100.0,9.704,9.7214,9.6953,9.7214,346100.0
2010-01-04 15:30:00,11.16,11.2,11.15,11.2,831200.0,9.7214,9.7563,9.7127,9.7563,831200.0
2010-01-05 09:30:00,11.24,11.7,11.18,11.64,2052900.0,9.7911,10.1918,9.7389,10.1396,2052900.0
2010-01-05 10:00:00,11.63,11.74,11.6,11.65,1534900.0,10.1309,10.2267,10.1047,10.1483,1534900.0
2010-01-05 10:30:00,11.65,11.71,11.62,11.69,1025800.0,10.1483,10.2005,10.1221,10.1831,1025800.0
2010-01-05 11:00:00,11.7,11.71,11.67,11.69,1426600.0,10.1918,10.2005,10.1657,10.1831,1426600.0
2010-01-05 11:30:00,11.7,11.71,11.67,11.69,1234600.0,10.1918,10.2005,10.1657,10.1831,1234600.0
2010-01-05 12:00:00,11.69,11.7,11.6,11.61,749300.0,10.1831,10.1918,10.1047,10.1134,749300.0
2010-01-05 12:30:00,11.62,11.67,11.56,11.66,562700.0,10.1221,10.1657,10.0699,10.157,562700.0
2010-01-05 13:00:00,11.66,11.67,11.62,11.65,350900.0,10.157,10.1657,10.1221,10.1483,350900.0
2010-01-05 13:30:00,11.65,11.7,11.65,11.7,238300.0,10.1483,10.1918,10.1483,10.1918,238300.0
2010-01-05 14:00:00,11.7,11.75,11.69,11.75,732300.0,10.1918,10.2354,10.1831,10.2354,732300.0
2010-01-05 14:30:00,11.75,11.76,11.72,11.72,426800.0,10.2354,10.2441,10.2093,10.2093,426800.0
2010-01-05 15:00:00,11.72,11.78,11.72,11.77,598300.0,10.2093,10.2615,10.2093,10.2528,598300.0
2010-01-05 15:30:00,11.76,11.79,11.73,11.76,1787600.0,10.2441,10.2702,10.218,10.2441,1787600.0
2010-01-06 09:30:00,11.76,11.79,11.53,11.62,1428200.0,10.2441,10.2702,10.0437,10.1221,1428200.0
2010-01-06 10:00:00,11.62,11.7,11.59,11.62,1203100.0,10.1221,10.1918,10.096,10.1221,1203100.0
2010-01-06 10:30:00,11.62,11.69,11.59,11.66,1618200.0,10.1221,10.1831,10.096,10.157,1618200.0
2010-01-06 11:00:00,11.66,11.67,11.59,11.61,1404000.0,10.157,10.1657,10.096,10.1134,1404000.0
2010-01-06 11:30:00,11.62,11.62,11.55,11.56,507700.0,10.1221,10.1221,10.0612,10.0699,507700.0
2010-01-06 12:00:00,11.56,11.56,11.5,11.52,577600.0,10.0699,10.0699,10.0176,10.035,577600.0
2010-01-06 12:30:00,11.52,11.55,11.51,11.52,238600.0,10.035,10.0612,10.0263,10.035,238600.0
2010-01-06 13:00:00,11.53,11.56,11.52,11.55,170800.0,10.0437,10.0699,10.035,10.0612,170800.0
2010-01-06 13:30:00,11.55,11.55,11.52,11.53,290200.0,10.0612,10.0612,10.035,10.0437,290200.0
2010-01-06 14:00:00,11.54,11.56,11.52,11.53,448900.0,10.0525,10.0699,10.035,10.0437,448900.0
2010-01-06 14:30:00,11.53,11.54,11.45,11.45,439100.0,10.0437,10.0525,9.9741,9.9741,439100.0
2010-01-06 15:00:00,11.46,11.46,11.4,11.44,531800.0,9.9828,9.9828,9.9305,9.9653,531800.0
2010-01-06 15:30:00,11.44,11.5,11.38,11.42,1472300.0,9.9653,10.0176,9.9131,9.9479,1472300.0
2010-01-07 09:30:00,11.39,11.59,11.27,11.5,1526800.0,9.9218,10.096,9.8173,10.0176,1526800.0
2010-01-07 10:00:00,11.5,11.74,11.5,11.71,1016700.0,10.0176,10.2267,10.0176,10.2005,1016700.0
2010-01-07 10:30:00,11.72,11.74,11.56,11.6,1554300.0,10.2093,10.2267,10.0699,10.1047,1554300.0
2010-01-07 11:00:00,11.6,11.72,11.56,11.59,750300.0,10.1047,10.2093,10.0699,10.096,750300.0
2010-01-07 11:30:00,11.58,11.67,11.55,11.64,877200.0,10.0873,10.1657,10.0612,10.1396,877200.0
2010-01-07 12:00:00,11.63,11.69,11.61,11.67,1024600.0,10.1309,10.1831,10.1134,10.1657,1024600.0
2010-01-07 12:30:00,11.68,11.69,11.61,11.62,222300.0,10.1744,10.1831,10.1134,10.1221,222300.0
2010-01-07 13:00:00,11.62,11.62,11.56,11.6,364000.0,10.1221,10.1221,10.0699,10.1047,364000.0
2010-01-07 13:30:00,11.6,11.6,11.54,11.56,256000.0,10.1047,10.1047,10.0525,10.0699,256000.0
2010-01-07 14:00:00,11.56,11.57,11.51,11.57,377400.0,10.0699,10.0786,10.0263,10.0786,377400.0
2010-01-07 14:30:00,11.57,11.62,11.56,11.61,397400.0,10.0786,10.1221,10.0699,10.1134,397400.0
2010-01-07 15:00:00,11.61,11.64,11.55,11.63,688900.0,10.1134,10.1396,10.0612,10.1309,688900.0
2010-01-07 15:30:00,11.63,11.63,11.58,11.59,676500.0,10.1309,10.1309,10.0873,10.096,676500.0
2010-01-08 09:30:00,11.54,11.64,11.5,11.56,805800.0,10.0525,10.1396,10.0176,10.0699,805800.0
2010-01-08 10:00:00,11.56,11.56,11.44,11.44,632900.0,10.0699,10.0699,9.9653,9.9653,632900.0
2010-01-08 10:30:00,11.45,11.48,11.42,11.44,301000.0,9.9741,10.0002,9.9479,9.9653,301000.0
2010-01-08 11:00:00,11.45,11.45,11.37,11.38,256300.0,9.9741,9.9741,9.9044,9.9131,256300.0
2010-01-08 11:30:00,11.38,11.38,11.32,11.32,473100.0,9.9131,9.9131,9.8608,9.8608,473100.0
2010-01-08 12:00:00,11.33,11.42,11.32,11.39,405300.0,9.8695,9.9479,9.8608,9.9218,405300.0
2010-01-08 12:30:00,11.39,11.4,11.33,11.34,449200.0,9.9218,9.9305,9.8695,9.8782,449200.0
2010-01-08 13:00:00,11.34,11.36,11.29,11.31,385100.0,9.8782,9.8957,9.8347,9.8521,385100.0
2010-01-08 13:30:00,11.3,11.36,11.26,11.28,571600.0,9.8434,9.8957,9.8085,9.826,571600.0
2010-01-08 14:00:00,11.28,11.3,11.26,11.28,513900.0,9.826,9.8434,9.8085,9.826,513900.0
2010-01-08 14:30:00,11.27,11.29,11.23,11.25,691300.0,9.8173,9.8347,9.7824,9.7998,691300.0
2010-01-08 15:00:00,11.24,11.35,11.24,11.34,567200.0,9.7911,9.8869,9.7911,9.8782,567200.0
2010-01-08 15:30:00,11.35,11.38,11.31,11.34,1565600.0,9.8869,9.9131,9.8521,9.8782,1565600.0
2010-01-11 09:30:00,11.35,11.57,11.23,11.27,1127200.0,9.8869,10.0786,9.7824,9.8173,1127200.0
2010-01-11 10:00:00,11.27,11.43,11.27,11.39,678800.0,9.8173,9.9566,9.8173,9.9218,678800.0
2010-01-11 10:30:00,11.39,11.42,11.34,11.41,517500.0,9.9218,9.9479,9.8782,9.9392,517500.0
2010-01-11 11:00:00,11.41,11.41,11.34,11.39,221000.0,9.9392,9.9392,9.8782,9.9218,221000.0
2010-01-11 11:30:00,11.39,11.39,11.34,11.35,189700.0,9.9218,9.9218,9.8782,9.8869,189700.0
2010-01-11 12:00:00,11.35,11.36,11.29,11.3,196000.0,9.8869,9.8957,9.8347,9.8434,196000.0
2010-01-11 12:30:00,11.3,11.31,11.26,11.28,199900.0,9.8434,9.8521,9.8085,9.826,199900.0
2010-01-11 13:00:00,11.28,11.35,11.28,11.33,136200.0,9.826,9.8869,9.826,9.8695,136200.0
2010-01-11 13:30:00,11.34,11.36,11.33,11.34,211300.0,9.8782,9.8957,9.8695,9.8782,211300.0
2010-01-11 14:00:00,11.34,11.39,11.33,11.38,235500.0,9.8782,9.9218,9.8695,9.9131,235500.0
2010-01-11 14:30:00,11.38,11.42,11.36,11.41,318400.0,9.9131,9.9479,9.8957,9.9392,318400.0
2010-01-11 15:00:00,11.41,11.46,11.41,11.44,610600.0,9.9392,9.9828,9.9392,9.9653,610600.0
2010-01-11 15:30:00,11.45,11.48,11.44,11.46,1060200.0,9.9741,10.0002,9.9653,9.9828,1060200.0
2010-01-12 09:30:00,11.37,11.56,11.33,11.56,710300.0,9.9044,10.0699,9.8695,10.0699,710300.0
2010-01-12 10:00:00,11.56,11.58,11.41,11.51,432700.0,10.0699,10.0873,9.9392,10.0263,432700.0
2010-01-12 10:30:00,11.5,11.54,11.44,11.45,345400.0,10.0176,10.0525,9.9653,9.9741,345400.0
2010-01-12 11:00:00,11.45,11.51,11.44,11.46,444500.0,9.9741,10.0263,9.9653,9.9828,444500.0
2010-01-12 11:30:00,11.46,11.47,11.35,11.37,272600.0,9.9828,9.9915,9.8869,9.9044,272600.0
2010-01-12 12:00:00,11.38,11.38,11.28,11.31,337400.0,9.9131,9.9131,9.826,9.8521,337400.0
2010-01-12 12:30:00,11.31,11.34,11.3,11.33,191500.0,9.8521,9.8782,9.8434,9.8695,191500.0
2010-01-12 13:00:00,11.33,11.36,11.32,11.34,378200.0,9.8695,9.8957,9.8608,9.8782,378200.0
2010-01-12 13:30:00,11.35,11.35,11.32,11.32,228200.0,9.8869,9.8869,9.8608,9.8608,228200.0
2010-01-12 14:00:00,11.32,11.37,11.32,11.37,320200.0,9.8608,9.9044,9.8608,9.9044,320200.0
2010-01-12 14:30:00,11.36,11.37,11.3,11.31,560900.0,9.8957,9.9044,9.8434,9.8521,560900.0
2010-01-12 15:00:00,11.32,11.33,11.26,11.3,639200.0,9.8608,9.8695,9.8085,9.8434,639200.0
2010-01-12 15:30:00,11.31,11.33,11.26,11.32,1053400.0,9.8521,9.8695,9.8085,9.8608,1053400.0
2010-01-13 09:30:00,11.32,11.43,11.26,11.43,462500.0,9.8608,9.9566,9.8085,9.9566,462500.0
2010-01-13 10:00:00,11.42,11.5,11.36,11.42,512600.0,9.9479,10.0176,9.8957,9.9479,512600.0
2010-01-13 10:30:00,11.42,11.59,11.36,11.59,1116700.0,9.9479,10.096,9.8957,10.096,1116700.0
2010-01-13 11:00:00,11.59,11.65,11.58,11.6,749100.0,10.096,10.1483,10.0873,10.1047,749100.0
2010-01-13 11:30:00,11.6,11.64,11.53,11.54,437800.0,10.1047,10.1396,10.0437,10.0525,437800.0
2010-01-13 12:00:00,11.54,11.59,11.53,11.57,338000.0,10.0525,10.096,10.0437,10.0786,338000.0
2010-01-13 12:30:00,11.57,11.58,11.55,11.55,129900.0,10.0786,10.0873,10.0612,10.0612,129900.0
2010-01-13 13:00:00,11.55,11.56,11.53,11.54,90700.0,10.0612,10.0699,10.0437,10.0525,90700.0
2010-01-13 13:30:00,11.53,11.55,11.5,11.5,303700.0,10.0437,10.0612,10.0176,10.0176,303700.0
2010-01-13 14:00:00,11.5,11.54,11.5,11.53,195100.0,10.0176,10.0525,10.0176,10.0437,195100.0
2010-01-13 14:30:00,11.52,11.55,11.52,11.55,130600.0,10.035,10.0612,10.035,10.0612,130600.0
2010-01-13 15:00:00,11.54,11.55,11.51,11.51,370000.0,10.0525,10.0612,10.0263,10.0263,370000.0
2010-01-13 15:30:00,11.51,11.55,11.51,11.52,718800.0,10.0263,10.0612,10.0263,10.035,718800.0
2010-01-14 09:30:00,11.5,11.59,11.41,11.51,357700.0,10.0176,10.096,9.9392,10.0263,357700.0
2010-01-14 10:00:00,11.51,11.55,11.49,11.51,212100.0,10.0263,10.0612,10.0089,10.0263,212100.0
2010-01-14 10:30:00,11.51,11.55,11.43,11.43,417400.0,10.0263,10.0612,9.9566,9.9566,417400.0
2010-01-14 11:00:00,11.44,11.44,11.37,11.39,421800.0,9.9653,9.9653,9.9044,9.9218,421800.0
2010-01-14 11:30:00,11.38,11.44,11.37,11.4,395100.0,9.9131,9.9653,9.9044,9.9305,395100.0
2010-01-14 12:00:00,11.4,11.41,11.36,11.37,393100.0,9.9305,9.9392,9.8957,9.9044,393100.0
2010-01-14 12:30:00,11.37,11.4,11.37,11.4,178900.0,9.9044,9.9305,9.9044,9.9305,178900.0
2010-01-14 13:00:00,11.39,11.44,11.39,11.43,136100.0,9.9218,9.9653,9.9218,9.9566,136100.0
2010-01-14 13:30:00,11.43,11.44,11.39,11.41,307200.0,9.9566,9.9653,9.9218,9.9392,307200.0
2010-01-14 14:00:00,11.41,11.5,11.41,11.49,338700.0,9.9392,10.0176,9.9392,10.0089,338700.0
2010-01-14 14:30:00,11.49,11.54,11.48,11.52,309700.0,10.0089,10.0525,10.0002,10.035,309700.0
2010-01-14 15:00:00,11.52,11.55,11.49,11.49,304600.0,10.035,10.0612,10.0089,10.0089,304600.0
2010-01-14 15:30:00,11.49,11.52,11.43,11.44,819100.0,10.0089,10.035,9.9566,9.9653,819100.0
2010-01-15 09:30:00,11.49,11.54,11.36,11.41,1159300.0,10.0089,10.0525,9.8957,9.9392,1159300.0
2010-01-15 10:00:00,11.41,11.42,11.31,11.39,557600.0,9.9392,9.9479,9.8521,9.9218,557600.0
2010-01-15 10:30:00,11.39,11.42,11.36,11.39,403700.0,9.9218,9.9479,9.8957,9.9218,403700.0
2010-01-15 11:00:00,11.39,11.41,11.34,11.41,749100.0,9.9218,9.9392,9.8782,9.9392,749100.0
2010-01-15 11:30:00,11.4,11.43,11.32,11.33,285100.0,9.9305,9.9566,9.8608,9.8695,285100.0
2010-01-15 12:00:00,11.32,11.35,11.28,11.29,222900.0,9.8608,9.8869,9.826,9.8347,222900.0
2010-01-15 12:30:00,11.28,11.3,11.25,11.29,222600.0,9.826,9.8434,9.7998,9.8347,222600.0
2010-01-15 13:00:00,11.29,11.29,11.25,11.25,113800.0,9.8347,9.8347,9.7998,9.7998,113800.0
2010-01-15 13:30:00,11.25,11.26,11.2,11.22,304700.0,9.7998,9.8085,9.7563,9.7737,304700.0
2010-01-15 14:00:00,11.23,11.27,11.22,11.24,577900.0,9.7824,9.8173,9.7737,9.7911,577900.0
2010-01-15 14:30:00,11.24,11.24,11.2,11.22,281400.0,9.7911,9.7911,9.7563,9.7737,281400.0
2010-01-15 15:00:00,11.21,11.25,11.21,11.24,478200.0,9.765,9.7998,9.765,9.7911,478200.0
2010-01-15 15:30:00,11.24,11.31,11.23,11.27,609400.0,9.7911,9.8521,9.7824,9.8173,609400.0
2010-01-19 09:30:00,11.26,11.49,11.26,11.47,744900.0,9.8085,10.0089,9.8085,9.9915,744900.0
2010-01-19 10:00:00,11.47,11.49,11.37,11.44,576000.0,9.9915,10.0089,9.9044,9.9653,576000.0
2010-01-19 10:30:00,11.44,11.48,11.41,11.44,587400.0,9.9653,10.0002,9.9392,9.9653,587400.0
2010-01-19 11:00:00,11.44,11.47,11.43,11.45,323400.0,9.9653,9.9915,9.9566,9.9741,323400.0
2010-01-19 11:30:00,11.45,11.46,11.4,11.43,328400.0,9.9741,9.9828,9.9305,9.9566,328400.0
2010-01-19 12:00:00,11.43,11.49,11.42,11.49,336600.0,9.9566,10.0089,9.9479,10.0089,336600.0
2010-01-19 12:30:00,11.49,11.49,11.36,11.37,264900.0,10.0089,10.0089,9.8957,9.9044,264900.0
2010-01-19 13:00:00,11.37,11.4,11.31,11.32,331000.0,9.9044,9.9305,9.8521,9.8608,331000.0
2010-01-19 13:30:00,11.33,11.33,11.28,11.31,340500.0,9.8695,9.8695,9.826,9.8521,340500.0
2010-01-19 14:00:00,11.31,11.32,11.22,11.23,804100.0,9.8521,9.8608,9.7737,9.7824,804100.0
2010-01-19 14:30:00,11.22,11.27,11.21,11.25,460600.0,9.7737,9.8173,9.765,9.7998,460600.0
2010-01-19 15:00:00,11.25,11.28,11.22,11.27,539100.0,9.7998,9.826,9.7737,9.8173,539100.0
2010-01-19 15:30:00,11.27,11.3,11.24,11.3,838100.0,9.8173,9.8434,9.7911,9.8434,838100.0
2010-01-20 09:30:00,11.24,11.36,11.17,11.21,948900.0,9.7911,9.8957,9.7302,9.765,948900.0
2010-01-20 10:00:00,11.21,11.28,11.17,11.19,479000.0,9.765,9.826,9.7302,9.7476,479000.0
2010-01-20 10:30:00,11.18,11.26,11.08,11.08,1116200.0,9.7389,9.8085,9.6518,9.6518,1116200.0
2010-01-20 11:00:00,11.08,11.09,10.95,11.0,971200.0,9.6518,9.6605,9.5385,9.5821,971200.0
2010-01-20 11:30:00,11.0,11.01,10.91,10.99,676800.0,9.5821,9.5908,9.5037,9.5734,676800.0
2010-01-20 12:00:00,10.99,11.0,10.95,11.0,464700.0,9.5734,9.5821,9.5385,9.5821,464700.0
2010-01-20 12:30:00,11.0,11.02,10.97,11.01,615900.0,9.5821,9.5995,9.5559,9.5908,615900.0
2010-01-20 13:00:00,11.02,11.09,11.0,11.09,296200.0,9.5995,9.6605,9.5821,9.6605,296200.0
2010-01-20 13:30:00,11.09,11.12,11.01,11.06,1392500.0,9.6605,9.6866,9.5908,9.6343,1392500.0
2010-01-20 14:00:00,11.07,11.12,11.04,11.1,754700.0,9.643,9.6866,9.6169,9.6692,754700.0
2010-01-20 14:30:00,11.1,11.26,11.09,11.21,1100000.0,9.6692,9.8085,9.6605,9.765,1100000.0
2010-01-20 15:00:00,11.21,11.35,11.17,11.33,1276900.0,9.765,9.8869,9.7302,9.8695,1276900.0
2010-01-20 15:30:00,11.33,11.38,11.25,11.34,2082900.0,9.8695,9.9131,9.7998,9.8782,2082900.0
2010-01-21 09:30:00,11.51,11.58,11.3,11.53,2240300.0,10.0263,10.0873,9.8434,10.0437,2240300.0
2010-01-21 10:00:00,11.54,11.57,11.4,11.41,1527500.0,10.0525,10.0786,9.9305,9.9392,1527500.0
2010-01-21 10:30:00,11.41,11.46,11.3,11.32,1662000.0,9.9392,9.9828,9.8434,9.8608,1662000.0
2010-01-21 11:00:00,11.32,11.33,11.12,11.2,1502900.0,9.8608,9.8695,9.6866,9.7563,1502900.0
2010-01-21 11:30:00,11.2,11.3,11.14,11.26,1570200.0,9.7563,9.8434,9.704,9.8085,1570200.0
2010-01-21 12:00:00,11.27,11.31,11.17,11.3,1143600.0,9.8173,9.8521,9.7302,9.8434,1143600.0
2010-01-21 12:30:00,11.29,11.53,11.28,11.4,2895100.0,9.8347,10.0437,9.826,9.9305,2895100.0
2010-01-21 13:00:00,11.4,11.51,11.32,11.51,758000.0,9.9305,10.0263,9.8608,10.0263,758000.0
2010-01-21 13:30:00,11.51,11.55,11.44,11.55,870800.0,10.0263,10.0612,9.9653,10.0612,870800.0
2010-01-21 14:00:00,11.55,11.61,11.48,11.57,1310500.0,10.0612,10.1134,10.0002,10.0786,1310500.0
2010-01-21 14:30:00,11.57,11.74,11.55,11.71,1584200.0,10.0786,10.2267,10.0612,10.2005,1584200.0
2010-01-21 15:00:00,11.71,11.73,11.52,11.68,2162700.0,10.2005,10.218,10.035,10.1744,2162700.0
2010-01-21 15:30:00,11.68,11.76,11.63,11.67,2486600.0,10.1744,10.2441,10.1309,10.1657,2486600.0
2010-01-22 09:30:00,11.78,11.97,11.65,11.66,1710300.0,10.2615,10.427,10.1483,10.157,1710300.0
2010-01-22 10:00:00,11.66,11.7,11.53,11.63,1498900.0,10.157,10.1918,10.0437,10.1309,1498900.0
2010-01-22 10:30:00,11.63,11.69,11.57,11.68,1203600.0,10.1309,10.1831,10.0786,10.1744,1203600.0
2010-01-22 11:00:00,11.68,11.88,11.66,11.86,1043900.0,10.1744,10.3486,10.157,10.3312,1043900.0
2010-01-22 11:30:00,11.87,11.9,11.66,11.7,859500.0,10.3399,10.3661,10.157,10.1918,859500.0
2010-01-22 12:00:00,11.71,11.81,11.69,11.81,772000.0,10.2005,10.2877,10.1831,10.2877,772000.0
2010-01-22 12:30:00,11.8,11.9,11.79,11.88,663800.0,10.2789,10.3661,10.2702,10.3486,663800.0
2010-01-22 13:00:00,11.88,11.91,11.83,11.89,565500.0,10.3486,10.3748,10.3051,10.3573,565500.0
2010-01-22 13:30:00,11.88,11.92,11.82,11.86,876300.0,10.3486,10.3835,10.2964,10.3312,876300.0
2010-01-22 14:00:00,11.86,11.89,11.82,11.83,694200.0,10.3312,10.3573,10.2964,10.3051,694200.0
2010-01-22 14:30:00,11.83,11.86,11.73,11.77,976600.0,10.3051,10.3312,10.218,10.2528,976600.0
2010-01-22 15:00:00,11.77,11.84,11.77,11.83,1162700.0,10.2528,10.3138,10.2528,10.3051,1162700.0
2010-01-22 15:30:00,11.82,11.85,11.68,11.68,1793800.0,10.2964,10.3225,10.1744,10.1744,1793800.0
2010-01-25 09:30:00,11.63,11.94,11.63,11.83,848100.0,10.1309,10.4009,10.1309,10.3051,848100.0
2010-01-25 10:00:00,11.83,11.83,11.68,11.7,1869000.0,10.3051,10.3051,10.1744,10.1918,1869000.0
2010-01-25 10:30:00,11.7,11.72,11.64,11.71,1677200.0,10.1918,10.2093,10.1396,10.2005,1677200.0
2010-01-25 11:00:00,11.7,11.75,11.48,11.48,965600.0,10.1918,10.2354,10.0002,10.0002,965600.0
2010-01-25 11:30:00,11.48,11.49,11.41,11.41,1241800.0,10.0002,10.0089,9.9392,9.9392,1241800.0
2010-01-25 12:00:00,11.42,11.43,11.29,11.29,1493500.0,9.9479,9.9566,9.8347,9.8347,1493500.0
2010-01-25 12:30:00,11.3,11.31,11.24,11.28,773300.0,9.8434,9.8521,9.7911,9.826,773300.0
2010-01-25 13:00:00,11.28,11.34,11.23,11.25,921700.0,9.826,9.8782,9.7824,9.7998,921700.0
2010-01-25 13:30:00,11.26,11.26,11.15,11.15,896100.0,9.8085,9.8085,9.7127,9.7127,896100.0
2010-01-25 14:00:00,11.15,11.32,11.15,11.32,811700.0,9.7127,9.8608,9.7127,9.8608,811700.0
2010-01-25 14:30:00,11.32,11.46,11.31,11.44,677600.0,9.8608,9.9828,9.8521,9.9653,677600.0
2010-01-25 15:00:00,11.44,11.45,11.36,11.36,855800.0,9.9653,9.9741,9.8957,9.8957,855800.0
2010-01-25 15:30:00,11.37,11.37,11.29,11.3,1868100.0,9.9044,9.9044,9.8347,9.8434,1868100.0
2010-01-26 09:30:00,11.18,11.54,11.1,11.53,1241100.0,9.7389,10.0525,9.6692,10.0437,1241100.0
2010-01-26 10:00:00,11.53,11.7,11.41,11.68,1212500.0,10.0437,10.1918,9.9392,10.1744,1212500.0
2010-01-26 10:30:00,11.69,11.75,11.65,11.72,1262400.0,10.1831,10.2354,10.1483,10.2093,1262400.0
2010-01-26 11:00:00,11.72,11.85,11.65,11.83,1153700.0,10.2093,10.3225,10.1483,10.3051,1153700.0
2010-01-26 11:30:00,11.83,11.9,11.81,11.9,1071900.0,10.3051,10.3661,10.2877,10.3661,1071900.0
2010-01-26 12:00:00,11.9,11.95,11.88,11.93,1262200.0,10.3661,10.4096,10.3486,10.3922,1262200.0
2010-01-26 12:30:00,11.93,11.93,11.87,11.88,847800.0,10.3922,10.3922,10.3399,10.3486,847800.0
2010-01-26 13:00:00,11.87,11.9,11.84,11.86,444600.0,10.3399,10.3661,10.3138,10.3312,444600.0
2010-01-26 13:30:00,11.87,11.9,11.85,11.9,353300.0,10.3399,10.3661,10.3225,10.3661,353300.0
2010-01-26 14:00:00,11.9,11.9,11.8,11.81,505500.0,10.3661,10.3661,10.2789,10.2877,505500.0
2010-01-26 14:30:00,11.8,11.82,11.76,11.77,388700.0,10.2789,10.2964,10.2441,10.2528,388700.0
2010-01-26 15:00:00,11.77,11.8,11.67,11.67,736600.0,10.2528,10.2789,10.1657,10.1657,736600.0
2010-01-26 15:30:00,11.67,11.71,11.6,11.61,1305900.0,10.1657,10.2005,10.1047,10.1134,1305900.0
2010-01-27 09:30:00,11.6,11.6,11.33,11.34,1203500.0,10.1047,10.1047,9.8695,9.8782,1203500.0
2010-01-27 10:00:00,11.34,11.47,11.28,11.34,1452400.0,9.8782,9.9915,9.826,9.8782,1452400.0
2010-01-27 10:30:00,11.35,11.41,11.28,11.3,832200.0,9.8869,9.9392,9.826,9.8434,832200.0
2010-01-27 11:00:00,11.3,11.3,11.17,11.18,1206600.0,9.8434,9.8434,9.7302,9.7389,1206600.0
2010-01-27 11:30:00,11.17,11.19,11.11,11.11,1097500.0,9.7302,9.7476,9.6779,9.6779,1097500.0
2010-01-27 12:00:00,11.11,11.17,11.06,11.09,1278500.0,9.6779,9.7302,9.6343,9.6605,1278500.0
2010-01-27 12:30:00,11.09,11.13,11.01,11.02,930000.0,9.6605,9.6953,9.5908,9.5995,930000.0
2010-01-27 13:00:00,11.02,11.04,10.98,11.0,677700.0,9.5995,9.6169,9.5646,9.5821,677700.0
2010-01-27 13:30:00,11.0,11.14,11.0,11.13,596000.0,9.5821,9.704,9.5821,9.6953,596000.0
2010-01-27 14:00:00,11.12,11.26,11.1,11.26,876900.0,9.6866,9.8085,9.6692,9.8085,876900.0
2010-01-27 14:30:00,11.26,11.37,11.24,11.37,1128700.0,9.8085,9.9044,9.7911,9.9044,1128700.0
2010-01-27 15:00:00,11.37,11.4,11.32,11.38,1056900.0,9.9044,9.9305,9.8608,9.9131,1056900.0
2010-01-27 15:30:00,11.38,11.43,11.35,11.38,1559600.0,9.9131,9.9566,9.8869,9.9131,1559600.0
2010-01-28 09:30:00,11.46,11.7,11.46,11.69,1158400.0,9.9828,10.1918,9.9828,10.1831,1158400.0
2010-01-28 10:00:00,11.69,11.71,11.61,11.68,1379400.0,10.1831,10.2005,10.1134,10.1744,1379400.0
2010-01-28 10:30:00,11.68,11.74,11.5,11.51,1374300.0,10.1744,10.2267,10.0176,10.0263,1374300.0
2010-01-28 11:00:00,11.5,11.56,11.43,11.5,1379000.0,10.0176,10.0699,9.9566,10.0176,1379000.0
2010-01-28 11:30:00,11.51,11.52,11.36,11.43,1053400.0,10.0263,10.035,9.8957,9.9566,1053400.0
2010-01-28 12:00:00,11.43,11.48,11.4,11.44,608200.0,9.9566,10.0002,9.9305,9.9653,608200.0
2010-01-28 12:30:00,11.44,11.58,11.42,11.58,514300.0,9.9653,10.0873,9.9479,10.0873,514300.0
2010-01-28 13:00:00,11.58,11.6,11.53,11.59,369500.0,10.0873,10.1047,10.0437,10.096,369500.0
2010-01-28 13:30:00,11.59,11.64,11.57,11.58,308300.0,10.096,10.1396,10.0786,10.0873,308300.0
2010-01-28 14:00:00,11.58,11.58,11.47,11.5,578700.0,10.0873,10.0873,9.9915,10.0176,578700.0
2010-01-28 14:30:00,11.5,11.53,11.46,11.47,505000.0,10.0176,10.0437,9.9828,9.9915,505000.0
2010-01-28 15:00:00,11.47,11.51,11.45,11.48,742100.0,9.9915,10.0263,9.9741,10.0002,742100.0
2010-01-28 15:30:00,11.48,11.53,11.44,11.44,1416500.0,10.0002,10.0437,9.9653,9.9653,1416500.0
2010-01-29 09:30:00,11.49,11.75,11.4,11.75,875600.0,10.0089,10.2354,9.9305,10.2354,875600.0
2010-01-29 10:00:00,11.75,11.75,11.59,11.61,1074700.0,10.2354,10.2354,10.096,10.1134,1074700.0
2010-01-29 10:30:00,11.62,11.64,11.49,11.55,848600.0,10.1221,10.1396,10.0089,10.0612,848600.0
2010-01-29 11:00:00,11.55,11.56,11.44,11.51,1187200.0,10.0612,10.0699,9.9653,10.0263,1187200.0
2010-01-29 11:30:00,11.51,11.52,11.42,11.42,687200.0,10.0263,10.035,9.9479,9.9479,687200.0
2010-01-29 12:00:00,11.42,11.48,11.41,11.45,578600.0,9.9479,10.0002,9.9392,9.9741,578600.0
2010-01-29 12:30:00,11.45,11.52,11.41,11.5,458700.0,9.9741,10.035,9.9392,10.0176,458700.0
2010-01-29 13:00:00,11.49,11.55,11.46,11.53,312800.0,10.0089,10.0612,9.9828,10.0437,312800.0
2010-01-29 13:30:00,11.54,11.56,11.49,11.52,348800.0,10.0525,10.0699,10.0089,10.035,348800.0
2010-01-29 14:00:00,11.51,11.52,11.45,11.45,476100.0,10.0263,10.035,9.9741,9.9741,476100.0
2010-01-29 14:30:00,11.46,11.46,11.38,11.41,692500.0,9.9828,9.9828,9.9131,9.9392,692500.0
2010-01-29 15:00:00,11.41,11.42,11.35,11.37,1070300.0,9.9392,9.9479,9.8869,9.9044,1070300.0
2010-01-29 15:30:00,11.36,11.37,11.3,11.32,1869700.0,9.8957,9.9044,9.8434,9.8608,1869700.0
2010-02-01 09:30:00,11.37,11.64,11.35,11.4,955700.0,9.9044,10.1396,9.8869,9.9305,955700.0
2010-02-01 10:00:00,11.39,11.47,11.31,11.46,688800.0,9.9218,9.9915,9.8521,9.9828,688800.0
2010-02-01 10:30:00,11.45,11.54,11.45,11.5,775600.0,9.9741,10.0525,9.9741,10.0176,775600.0
2010-02-01 11:00:00,11.49,11.6,11.48,11.58,674900.0,10.0089,10.1047,10.0002,10.0873,674900.0
2010-02-01 11:30:00,11.58,11.61,11.55,11.57,445000.0,10.0873,10.1134,10.0612,10.0786,445000.0
2010-02-01 12:00:00,11.57,11.58,11.47,11.49,377100.0,10.0786,10.0873,9.9915,10.0089,377100.0
2010-02-01 12:30:00,11.48,11.51,11.42,11.43,629600.0,10.0002,10.0263,9.9479,9.9566,629600.0
2010-02-01 13:00:00,11.42,11.49,11.42,11.49,250200.0,9.9479,10.0089,9.9479,10.0089,250200.0
2010-02-01 13:30:00,11.49,11.53,11.48,11.51,260200.0,10.0089,10.0437,10.0002,10.0263,260200.0
2010-02-01 14:00:00,11.52,11.53,11.48,11.5,315600.0,10.035,10.0437,10.0002,10.0176,315600.0
2010-02-01 14:30:00,11.51,11.57,11.51,11.52,583500.0,10.0263,10.0786,10.0263,10.035,583500.0
2010-02-01 15:00:00,11.52,11.56,11.49,11.54,506800.0,10.035,10.0699,10.0089,10.0525,506800.0
2010-02-01 15:30:00,11.54,11.57,11.51,11.56,817800.0,10.0525,10.0786,10.0263,10.0699,817800.0
2010-02-02 09:30:00,11.62,11.74,11.57,11.62,867700.0,10.1221,10.2267,10.0786,10.1221,867700.0
2010-02-02 10:00:00,11.62,11.66,11.57,11.61,1344300.0,10.1221,10.157,10.0786,10.1134,1344300.0
2010-02-02 10:30:00,11.61,11.66,11.47,11.54,1409300.0,10.1134,10.157,9.9915,10.0525,1409300.0
2010-02-02 11:00:00,11.55,11.56,11.49,11.5,1076800.0,10.0612,10.0699,10.0089,10.0176,1076800.0
2010-02-02 11:30:00,11.49,11.52,11.46,11.51,1117100.0,10.0089,10.035,9.9828,10.0263,1117100.0
2010-02-02 12:00:00,11.5,11.55,11.5,11.53,695600.0,10.0176,10.0612,10.0176,10.0437,695600.0
2010-02-02 12:30:00,11.53,11.55,11.52,11.55,255500.0,10.0437,10.0612,10.035,10.0612,255500.0
2010-02-02 13:00:00,11.55,11.57,11.53,11.54,301800.0,10.0612,10.0786,10.0437,10.0525,301800.0
2010-02-02 13:30:00,11.54,11.54,11.48,11.49,518000.0,10.0525,10.0525,10.0002,10.0089,518000.0
2010-02-02 14:00:00,11.49,11.53,11.48,11.52,567300.0,10.0089,10.0437,10.0002,10.035,567300.0
2010-02-02 14:30:00,11.52,11.54,11.5,11.53,583600.0,10.035,10.0525,10.0176,10.0437,583600.0
2010-02-02 15:00:00,11.52,11.57,11.51,11.55,891500.0,10.035,10.0786,10.0263,10.0612,891500.0
2010-02-02 15:30:00,11.55,11.56,11.54,11.54,1107800.0,10.0612,10.0699,10.0525,10.0525,1107800.0
2010-02-03 09:30:00,11.51,11.63,11.46,11.57,618400.0,10.0263,10.1309,9.9828,10.0786,618400.0
2010-02-03 10:00:00,11.57,11.61,11.57,11.57,1043700.0,10.0786,10.1134,10.0786,10.0786,1043700.0
2010-02-03 10:30:00,11.57,11.6,11.53,11.56,713600.0,10.0786,10.1047,10.0437,10.0699,713600.0
2010-02-03 11:00:00,11.56,11.59,11.54,11.57,668600.0,10.0699,10.096,10.0525,10.0786,668600.0
2010-02-03 11:30:00,11.58,11.59,11.47,11.49,605900.0,10.0873,10.096,9.9915,10.0089,605900.0
2010-02-03 12:00:00,11.5,11.52,11.45,11.45,469300.0,10.0176,10.035,9.9741,9.9741,469300.0
2010-02-03 12:30:00,11.45,11.48,11.4,11.42,507100.0,9.9741,10.0002,9.9305,9.9479,507100.0
2010-02-03 13:00:00,11.42,11.49,11.42,11.42,319100.0,9.9479,10.0089,9.9479,9.9479,319100.0
2010-02-03 13:30:00,11.43,11.47,11.42,11.46,291800.0,9.9566,9.9915,9.9479,9.9828,291800.0
2010-02-03 14:00:00,11.46,11.48,11.42,11.43,497300.0,9.9828,10.0002,9.9479,9.9566,497300.0
2010-02-03 14:30:00,11.43,11.45,11.39,11.42,775800.0,9.9566,9.9741,9.9218,9.9479,775800.0
2010-02-03 15:00:00,11.42,11.47,11.42,11.45,645700.0,9.9479,9.9915,9.9479,9.9741,645700.0
2010-02-03 15:30:00,11.45,11.48,11.45,11.46,913900.0,9.9741,10.0002,9.9741,9.9828,913900.0
2010-02-04 09:30:00,11.38,11.53,11.25,11.31,1314600.0,9.9131,10.0437,9.7998,9.8521,1314600.0
2010-02-04 10:00:00,11.32,11.37,11.3,11.35,1096600.0,9.8608,9.9044,9.8434,9.8869,1096600.0
2010-02-04 10:30:00,11.34,11.42,11.34,11.38,1000900.0,9.8782,9.9479,9.8782,9.9131,1000900.0
2010-02-04 11:00:00,11.37,11.37,11.27,11.3,1412200.0,9.9044,9.9044,9.8173,9.8434,1412200.0
2010-02-04 11:30:00,11.3,11.31,11.18,11.27,874600.0,9.8434,9.8521,9.7389,9.8173,874600.0
2010-02-04 12:00:00,11.28,11.31,11.25,11.28,526900.0,9.826,9.8521,9.7998,9.826,526900.0
2010-02-04 12:30:00,11.28,11.31,11.22,11.24,516100.0,9.826,9.8521,9.7737,9.7911,516100.0
2010-02-04 13:00:00,11.24,11.27,11.18,11.2,373700.0,9.7911,9.8173,9.7389,9.7563,373700.0
2010-02-04 13:30:00,11.2,11.21,11.16,11.16,763800.0,9.7563,9.765,9.7214,9.7214,763800.0
2010-02-04 14:00:00,11.16,11.26,11.15,11.25,567000.0,9.7214,9.8085,9.7127,9.7998,567000.0
2010-02-04 14:30:00,11.24,11.26,11.19,11.21,538800.0,9.7911,9.8085,9.7476,9.765,538800.0
2010-02-04 15:00:00,11.2,11.21,11.1,11.1,1313700.0,9.7563,9.765,9.6692,9.6692,1313700.0
2010-02-04 15:30:00,11.1,11.11,11.03,11.04,1970500.0,9.6692,9.6779,9.6082,9.6169,1970500.0
2010-02-05 09:30:00,11.04,11.31,11.02,11.16,1556100.0,9.6169,9.8521,9.5995,9.7214,1556100.0
2010-02-05 10:00:00,11.16,11.21,11.06,11.18,862800.0,9.7214,9.765,9.6343,9.7389,862800.0
2010-02-05 10:30:00,11.18,11.32,11.18,11.27,833000.0,9.7389,9.8608,9.7389,9.8173,833000.0
2010-02-05 11:00:00,11.28,11.29,11.21,11.25,621000.0,9.826,9.8347,9.765,9.7998,621000.0
2010-02-05 11:30:00,11.25,11.25,11.16,11.21,881500.0,9.7998,9.7998,9.7214,9.765,881500.0
2010-02-05 12:00:00,11.21,11.3,11.19,11.29,659100.0,9.765,9.8434,9.7476,9.8347,659100.0
2010-02-05 12:30:00,11.29,11.31,11.24,11.31,427800.0,9.8347,9.8521,9.7911,9.8521,427800.0
2010-02-05 13:00:00,11.31,11.31,11.19,11.23,621800.0,9.8521,9.8521,9.7476,9.7824,621800.0
2010-02-05 13:30:00,11.23,11.26,11.19,11.24,1104800.0,9.7824,9.8085,9.7476,9.7911,1104800.0
2010-02-05 14:00:00,11.24,11.32,11.23,11.3,1062300.0,9.7911,9.8608,9.7824,9.8434,1062300.0
2010-02-05 14:30:00,11.3,11.31,11.19,11.21,877000.0,9.8434,9.8521,9.7476,9.765,877000.0
2010-02-05 15:00:00,11.2,11.31,11.2,11.31,1130800.0,9.7563,9.8521,9.7563,9.8521,1130800.0
2010-02-05 15:30:00,11.31,11.34,11.26,11.29,1300200.0,9.8521,9.8782,9.8085,9.8347,1300200.0
2010-02-08 09:30:00,11.31,11.31,11.1,11.27,962200.0,9.8521,9.8521,9.6692,9.8173,962200.0
2010-02-08 10:00:00,11.27,11.33,11.22,11.27,838300.0,9.8173,9.8695,9.7737,9.8173,838300.0
2010-02-08 10:30:00,11.27,11.3,11.19,11.22,689800.0,9.8173,9.8434,9.7476,9.7737,689800.0
2010-02-08 11:00:00,11.23,11.25,11.18,11.19,773300.0,9.7824,9.7998,9.7389,9.7476,773300.0
2010-02-08 11:30:00,11.19,11.29,11.18,11.26,597100.0,9.7476,9.8347,9.7389,9.8085,597100.0
2010-02-08 12:00:00,11.27,11.37,11.27,11.36,395000.0,9.8173,9.9044,9.8173,9.8957,395000.0
2010-02-08 12:30:00,11.36,11.39,11.34,11.37,428100.0,9.8957,9.9218,9.8782,9.9044,428100.0
2010-02-08 13:00:00,11.36,11.39,11.3,11.35,515300.0,9.8957,9.9218,9.8434,9.8869,515300.0
2010-02-08 13:30:00,11.34,11.39,11.33,11.34,376900.0,9.8782,9.9218,9.8695,9.8782,376900.0
2010-02-08 14:00:00,11.34,11.37,11.33,11.33,189400.0,9.8782,9.9044,9.8695,9.8695,189400.0
2010-02-08 14:30:00,11.33,11.34,11.3,11.3,335200.0,9.8695,9.8782,9.8434,9.8434,335200.0
2010-02-08 15:00:00,11.3,11.34,11.29,11.31,589900.0,9.8434,9.8782,9.8347,9.8521,589900.0
2010-02-08 15:30:00,11.31,11.32,11.24,11.25,843100.0,9.8521,9.8608,9.7911,9.7998,843100.0
2010-02-09 09:30:00,11.35,11.66,11.35,11.61,1487600.0,9.8869,10.157,9.8869,10.1134,1487600.0
2010-02-09 10:00:00,11.61,11.66,11.57,11.63,1016100.0,10.1134,10.157,10.0786,10.1309,1016100.0
2010-02-09 10:30:00,11.64,11.72,11.6,11.69,802300.0,10.1396,10.2093,10.1047,10.1831,802300.0
2010-02-09 11:00:00,11.68,11.74,11.64,11.65,932800.0,10.1744,10.2267,10.1396,10.1483,932800.0
2010-02-09 11:30:00,11.65,11.8,11.65,11.77,1213000.0,10.1483,10.2789,10.1483,10.2528,1213000.0
2010-02-09 12:00:00,11.77,11.85,11.74,11.77,661900.0,10.2528,10.3225,10.2267,10.2528,661900.0
2010-02-09 12:30:00,11.77,11.78,11.6,11.67,1563900.0,10.2528,10.2615,10.1047,10.1657,1563900.0
2010-02-09 13:00:00,11.68,11.74,11.67,11.69,551100.0,10.1744,10.2267,10.1657,10.1831,551100.0
2010-02-09 13:30:00,11.69,11.71,11.68,11.7,404500.0,10.1831,10.2005,10.1744,10.1918,404500.0
2010-02-09 14:00:00,11.7,11.7,11.64,11.69,473400.0,10.1918,10.1918,10.1396,10.1831,473400.0
2010-02-09 14:30:00,11.69,11.71,11.68,11.7,521800.0,10.1831,10.2005,10.1744,10.1918,521800.0
2010-02-09 15:00:00,11.7,11.83,11.7,11.81,991100.0,10.1918,10.3051,10.1918,10.2877,991100.0
2010-02-09 15:30:00,11.82,11.82,11.63,11.66,2707300.0,10.2964,10.2964,10.1309,10.157,2707300.0
2010-02-10 09:30:00,11.61,11.77,11.55,11.68,730800.0,10.1134,10.2528,10.0612,10.1744,730800.0
2010-02-10 10:00:00,11.68,11.68,11.55,11.55,674600.0,10.1744,10.1744,10.0612,10.0612,674600.0
2010-02-10 10:30:00,11.55,11.62,11.52,11.61,884300.0,10.0612,10.1221,10.035,10.1134,884300.0
2010-02-10 11:00:00,11.6,11.64,11.57,11.59,401800.0,10.1047,10.1396,10.0786,10.096,401800.0
2010-02-10 11:30:00,11.6,11.64,11.58,11.6,323600.0,10.1047,10.1396,10.0873,10.1047,323600.0
2010-02-10 12:00:00,11.6,11.65,11.59,11.62,431800.0,10.1047,10.1483,10.096,10.1221,431800.0
2010-02-10 12:30:00,11.63,11.63,11.58,11.59,444800.0,10.1309,10.1309,10.0873,10.096,444800.0
2010-02-10 13:00:00,11.59,11.62,11.55,11.61,723500.0,10.096,10.1221,10.0612,10.1134,723500.0
2010-02-10 13:30:00,11.61,11.63,11.54,11.55,601500.0,10.1134,10.1309,10.0525,10.0612,601500.0
2010-02-10 14:00:00,11.56,11.57,11.44,11.45,1141100.0,10.0699,10.0786,9.9653,9.9741,1141100.0
2010-02-10 14:30:00,11.45,11.48,11.42,11.44,814300.0,9.9741,10.0002,9.9479,9.9653,814300.0
2010-02-10 15:00:00,11.45,11.46,11.36,11.44,1291300.0,9.9741,9.9828,9.8957,9.9653,1291300.0
2010-02-10 15:30:00,11.45,11.56,11.43,11.55,2554000.0,9.9741,10.0699,9.9566,10.0612,2554000.0
2010-02-11 09:30:00,11.51,11.85,11.51,11.83,1624600.0,10.0263,10.3225,10.0263,10.3051,1624600.0
2010-02-11 10:00:00,11.83,11.91,11.79,11.89,1192700.0,10.3051,10.3748,10.2702,10.3573,1192700.0
2010-02-11 10:30:00,11.9,11.9,11.82,11.89,1724800.0,10.3661,10.3661,10.2964,10.3573,1724800.0
2010-02-11 11:00:00,11.89,11.91,11.87,11.9,1284800.0,10.3573,10.3748,10.3399,10.3661,1284800.0
2010-02-11 11:30:00,11.9,12.0,11.89,11.96,2513100.0,10.3661,10.4532,10.3573,10.4183,2513100.0
2010-02-11 12:00:00,11.95,11.96,11.81,11.85,1781800.0,10.4096,10.4183,10.2877,10.3225,1781800.0
2010-02-11 12:30:00,11.85,11.89,11.82,11.85,368400.0,10.3225,10.3573,10.2964,10.3225,368400.0
2010-02-11 13:00:00,11.85,11.91,11.85,11.88,425000.0,10.3225,10.3748,10.3225,10.3486,425000.0
2010-02-11 13:30:00,11.88,11.89,11.83,11.88,639500.0,10.3486,10.3573,10.3051,10.3486,639500.0
2010-02-11 14:00:00,11.87,11.88,11.81,11.85,715700.0,10.3399,10.3486,10.2877,10.3225,715700.0
2010-02-11 14:30:00,11.86,11.91,11.85,11.9,667200.0,10.3312,10.3748,10.3225,10.3661,667200.0
2010-02-11 15:00:00,11.9,11.91,11.86,11.87,710600.0,10.3661,10.3748,10.3312,10.3399,710600.0
2010-02-11 15:30:00,11.88,11.9,11.85,11.9,742800.0,10.3486,10.3661,10.3225,10.3661,742800.0
2010-02-12 09:30:00,11.89,11.95,11.83,11.85,1040400.0,10.3573,10.4096,10.3051,10.3225,1040400.0
2010-02-12 10:00:00,11.85,11.9,11.81,11.89,1138300.0,10.3225,10.3661,10.2877,10.3573,1138300.0
2010-02-12 10:30:00,11.89,11.91,11.83,11.86,780600.0,10.3573,10.3748,10.3051,10.3312,780600.0
2010-02-12 11:00:00,11.85,11.9,11.85,11.85,696900.0,10.3225,10.3661,10.3225,10.3225,696900.0
2010-02-12 11:30:00,11.85,11.87,11.84,11.85,584900.0,10.3225,10.3399,10.3138,10.3225,584900.0
2010-02-12 12:00:00,11.85,11.98,11.85,11.96,1218600.0,10.3225,10.4357,10.3225,10.4183,1218600.0
2010-02-12 12:30:00,11.96,11.98,11.9,11.91,923500.0,10.4183,10.4357,10.3661,10.3748,923500.0
2010-02-12 13:00:00,11.91,11.92,11.86,11.89,2337100.0,10.3748,10.3835,10.3312,10.3573,2337100.0
2010-02-12 13:30:00,11.88,11.92,11.86,11.86,425000.0,10.3486,10.3835,10.3312,10.3312,425000.0
2010-02-12 14:00:00,11.86,11.95,11.86,11.95,443800.0,10.3312,10.4096,10.3312,10.4096,443800.0
2010-02-12 14:30:00,11.95,11.95,11.89,11.91,498400.0,10.4096,10.4096,10.3573,10.3748,498400.0
2010-02-12 15:00:00,11.92,11.95,11.9,11.94,729400.0,10.3835,10.4096,10.3661,10.4009,729400.0
2010-02-12 15:30:00,11.94,12.04,11.94,12.03,1875500.0,10.4009,10.488,10.4009,10.4793,1875500.0
2010-02-16 09:30:00,12.1,12.15,12.02,12.13,1175200.0,10.5403,10.5838,10.4706,10.5664,1175200.0
2010-02-16 10:00:00,12.14,12.19,12.12,12.17,592100.0,10.5751,10.6187,10.5577,10.6012,592100.0
2010-02-16 10:30:00,12.17,12.25,12.16,12.22,619500.0,10.6012,10.6709,10.5925,10.6448,619500.0
2010-02-16 11:00:00,12.22,12.25,12.19,12.25,270100.0,10.6448,10.6709,10.6187,10.6709,270100.0
2010-02-16 11:30:00,12.25,12.26,12.24,12.25,371300.0,10.6709,10.6796,10.6622,10.6709,371300.0
2010-02-16 12:00:00,12.26,12.26,12.23,12.24,165300.0,10.6796,10.6796,10.6535,10.6622,165300.0
2010-02-16 12:30:00,12.25,12.26,12.23,12.26,505200.0,10.6709,10.6796,10.6535,10.6796,505200.0
2010-02-16 13:00:00,12.26,12.39,12.25,12.39,480900.0,10.6796,10.7929,10.6709,10.7929,480900.0
2010-02-16 13:30:00,12.39,12.41,12.37,12.4,373800.0,10.7929,10.8103,10.7755,10.8016,373800.0
2010-02-16 14:00:00,12.4,12.44,12.37,12.43,671600.0,10.8016,10.8364,10.7755,10.8277,671600.0
2010-02-16 14:30:00,12.43,12.43,12.38,12.39,670900.0,10.8277,10.8277,10.7842,10.7929,670900.0
2010-02-16 15:00:00,12.39,12.39,12.34,12.39,534600.0,10.7929,10.7929,10.7493,10.7929,534600.0
2010-02-16 15:30:00,12.39,12.45,12.38,12.44,2508300.0,10.7929,10.8452,10.7842,10.8364,2508300.0
2010-02-17 09:30:00,12.45,12.45,12.16,12.18,1410900.0,10.8452,10.8452,10.5925,10.61,1410900.0
2010-02-17 10:00:00,12.18,12.21,12.07,12.14,1287200.0,10.61,10.6361,10.5141,10.5751,1287200.0
2010-02-17 10:30:00,12.13,12.2,12.13,12.19,1109700.0,10.5664,10.6274,10.5664,10.6187,1109700.0
2010-02-17 11:00:00,12.19,12.23,12.19,12.19,410400.0,10.6187,10.6535,10.6187,10.6187,410400.0
2010-02-17 11:30:00,12.19,12.27,12.19,12.27,291900.0,10.6187,10.6884,10.6187,10.6884,291900.0
2010-02-17 12:00:00,12.27,12.35,12.27,12.35,239800.0,10.6884,10.758,10.6884,10.758,239800.0
2010-02-17 12:30:00,12.35,12.35,12.3,12.3,239700.0,10.758,10.758,10.7145,10.7145,239700.0
2010-02-17 13:00:00,12.3,12.32,12.27,12.27,252900.0,10.7145,10.7319,10.6884,10.6884,252900.0
2010-02-17 13:30:00,12.27,12.3,12.27,12.29,406000.0,10.6884,10.7145,10.6884,10.7058,406000.0
2010-02-17 14:00:00,12.3,12.33,12.28,12.32,363000.0,10.7145,10.7406,10.6971,10.7319,363000.0
2010-02-17 14:30:00,12.32,12.33,12.29,12.3,307200.0,10.7319,10.7406,10.7058,10.7145,307200.0
2010-02-17 15:00:00,12.3,12.31,12.28,12.29,428500.0,10.7145,10.7232,10.6971,10.7058,428500.0
2010-02-17 15:30:00,12.28,12.29,12.26,12.28,1132400.0,10.6971,10.7058,10.6796,10.6971,1132400.0
2010-02-18 09:30:00,12.3,12.41,12.29,12.39,743200.0,10.7145,10.8103,10.7058,10.7929,743200.0
2010-02-18 10:00:00,12.39,12.39,12.35,12.37,341400.0,10.7929,10.7929,10.758,10.7755,341400.0
2010-02-18 10:30:00,12.37,12.41,12.36,12.4,771300.0,10.7755,10.8103,10.7668,10.8016,771300.0
2010-02-18 11:00:00,12.4,12.43,12.39,12.4,688800.0,10.8016,10.8277,10.7929,10.8016,688800.0
2010-02-18 11:30:00,12.4,12.42,12.39,12.4,539600.0,10.8016,10.819,10.7929,10.8016,539600.0
2010-02-18 12:00:00,12.4,12.41,12.38,12.4,590300.0,10.8016,10.8103,10.7842,10.8016,590300.0
2010-02-18 12:30:00,12.4,12.49,12.39,12.45,1647500.0,10.8016,10.88,10.7929,10.8452,1647500.0
2010-02-18 13:00:00,12.46,12.46,12.43,12.44,306700.0,10.8539,10.8539,10.8277,10.8364,306700.0
2010-02-18 13:30:00,12.43,12.45,12.43,12.43,182300.0,10.8277,10.8452,10.8277,10.8277,182300.0
2010-02-18 14:00:00,12.44,12.44,12.4,12.42,448500.0,10.8364,10.8364,10.8016,10.819,448500.0
2010-02-18 14:30:00,12.42,12.45,12.42,12.43,296900.0,10.819,10.8452,10.819,10.8277,296900.0
2010-02-18 15:00:00,12.42,12.45,12.39,12.4,1426200.0,10.819,10.8452,10.7929,10.8016,1426200.0
2010-02-18 15:30:00,12.4,12.44,12.39,12.43,1445500.0,10.8016,10.8364,10.7929,10.8277,1445500.0
2010-02-19 09:30:00,12.38,12.69,12.34,12.37,1922900.0,10.7842,11.0542,10.7493,10.7755,1922900.0
2010-02-19 10:00:00,12.36,12.45,12.35,12.45,461500.0,10.7668,10.8452,10.758,10.8452,461500.0
2010-02-19 10:30:00,12.44,12.46,12.36,12.4,650900.0,10.8364,10.8539,10.7668,10.8016,650900.0
2010-02-19 11:00:00,12.4,12.42,12.36,12.42,880600.0,10.8016,10.819,10.7668,10.819,880600.0
2010-02-19 11:30:00,12.41,12.43,12.38,12.4,863000.0,10.8103,10.8277,10.7842,10.8016,863000.0
2010-02-19 12:00:00,12.41,12.41,12.35,12.39,691300.0,10.8103,10.8103,10.758,10.7929,691300.0
2010-02-19 12:30:00,12.4,12.4,12.38,12.4,480600.0,10.8016,10.8016,10.7842,10.8016,480600.0
2010-02-19 13:00:00,12.4,12.41,12.38,12.39,396700.0,10.8016,10.8103,10.7842,10.7929,396700.0
2010-02-19 13:30:00,12.38,12.4,12.38,12.38,479500.0,10.7842,10.8016,10.7842,10.7842,479500.0
2010-02-19 14:00:00,12.38,12.4,12.37,12.4,359800.0,10.7842,10.8016,10.7755,10.8016,359800.0
2010-02-19 14:30:00,12.4,12.4,12.36,12.39,403200.0,10.8016,10.8016,10.7668,10.7929,403200.0
2010-02-19 15:00:00,12.39,12.4,12.37,12.39,475300.0,10.7929,10.8016,10.7755,10.7929,475300.0
2010-02-19 15:30:00,12.39,12.44,12.37,12.43,1914300.0,10.7929,10.8364,10.7755,10.8277,1914300.0
2010-02-22 09:30:00,12.45,12.73,12.45,12.67,1200600.0,10.8452,11.0891,10.8452,11.0368,1200600.0
2010-02-22 10:00:00,12.66,12.67,12.55,12.63,1016100.0,11.0281,11.0368,10.9323,11.002,1016100.0
2010-02-22 10:30:00,12.62,12.67,12.62,12.64,522100.0,10.9932,11.0368,10.9932,11.0107,522100.0
2010-02-22 11:00:00,12.64,12.66,12.59,12.62,579300.0,11.0107,11.0281,10.9671,10.9932,579300.0
2010-02-22 11:30:00,12.63,12.69,12.61,12.68,556900.0,11.002,11.0542,10.9845,11.0455,556900.0
2010-02-22 12:00:00,12.69,12.71,12.66,12.66,476800.0,11.0542,11.0716,11.0281,11.0281,476800.0
2010-02-22 12:30:00,12.67,12.72,12.66,12.71,396400.0,11.0368,11.0804,11.0281,11.0716,396400.0
2010-02-22 13:00:00,12.7,12.71,12.64,12.64,886600.0,11.0629,11.0716,11.0107,11.0107,886600.0
2010-02-22 13:30:00,12.64,12.65,12.57,12.58,497300.0,11.0107,11.0194,10.9497,10.9584,497300.0
2010-02-22 14:00:00,12.57,12.62,12.56,12.57,453500.0,10.9497,10.9932,10.941,10.9497,453500.0
2010-02-22 14:30:00,12.57,12.63,12.56,12.61,831400.0,10.9497,11.002,10.941,10.9845,831400.0
2010-02-22 15:00:00,12.61,12.65,12.57,12.57,1241600.0,10.9845,11.0194,10.9497,10.9497,1241600.0
2010-02-22 15:30:00,12.58,12.58,12.48,12.51,1203000.0,10.9584,10.9584,10.8713,10.8974,1203000.0
2010-02-23 09:30:00,12.51,12.61,12.38,12.56,995600.0,10.8974,10.9845,10.7842,10.941,995600.0
2010-02-23 10:00:00,12.56,12.57,12.38,12.39,943700.0,10.941,10.9497,10.7842,10.7929,943700.0
2010-02-23 10:30:00,12.39,12.47,12.37,12.46,606700.0,10.7929,10.8626,10.7755,10.8539,606700.0
2010-02-23 11:00:00,12.45,12.49,12.42,12.44,738800.0,10.8452,10.88,10.819,10.8364,738800.0
2010-02-23 11:30:00,12.44,12.53,12.4,12.45,1437500.0,10.8364,10.9148,10.8016,10.8452,1437500.0
2010-02-23 12:00:00,12.45,12.46,12.34,12.35,687100.0,10.8452,10.8539,10.7493,10.758,687100.0
2010-02-23 12:30:00,12.35,12.4,12.34,12.4,767600.0,10.758,10.8016,10.7493,10.8016,767600.0
2010-02-23 13:00:00,12.4,12.42,12.39,12.41,513200.0,10.8016,10.819,10.7929,10.8103,513200.0
2010-02-23 13:30:00,12.4,12.43,12.37,12.4,498400.0,10.8016,10.8277,10.7755,10.8016,498400.0
2010-02-23 14:00:00,12.4,12.47,12.39,12.42,743900.0,10.8016,10.8626,10.7929,10.819,743900.0
2010-02-23 14:30:00,12.42,12.48,12.4,12.45,1321300.0,10.819,10.8713,10.8016,10.8452,1321300.0
2010-02-23 15:00:00,12.45,12.5,12.42,12.49,675900.0,10.8452,10.8887,10.819,10.88,675900.0
2010-02-23 15:30:00,12.5,12.5,12.39,12.41,1631300.0,10.8887,10.8887,10.7929,10.8103,1631300.0
2010-02-24 09:30:00,12.39,12.62,12.34,12.55,1912400.0,10.7929,10.9932,10.7493,10.9323,1912400.0
2010-02-24 10:00:00,12.55,12.56,12.47,12.52,779600.0,10.9323,10.941,10.8626,10.9061,779600.0
2010-02-24 10:30:00,12.51,12.59,12.51,12.56,819000.0,10.8974,10.9671,10.8974,10.941,819000.0
2010-02-24 11:00:00,12.56,12.57,12.45,12.5,941900.0,10.941,10.9497,10.8452,10.8887,941900.0
2010-02-24 11:30:00,12.49,12.52,12.46,12.47,495700.0,10.88,10.9061,10.8539,10.8626,495700.0
2010-02-24 12:00:00,12.47,12.54,12.46,12.5,672800.0,10.8626,10.9236,10.8539,10.8887,672800.0
2010-02-24 12:30:00,12.49,12.5,12.43,12.47,458800.0,10.88,10.8887,10.8277,10.8626,458800.0
2010-02-24 13:00:00,12.47,12.51,12.46,12.49,554000.0,10.8626,10.8974,10.8539,10.88,554000.0
2010-02-24 13:30:00,12.5,12.51,12.38,12.4,709100.0,10.8887,10.8974,10.7842,10.8016,709100.0
2010-02-24 14:00:00,12.4,12.41,12.36,12.39,610200.0,10.8016,10.8103,10.7668,10.7929,610200.0
2010-02-24 14:30:00,12.39,12.4,12.34,12.35,664900.0,10.7929,10.8016,10.7493,10.758,664900.0
2010-02-24 15:00:00,12.36,12.43,12.35,12.37,719000.0,10.7668,10.8277,10.758,10.7755,719000.0
2010-02-24 15:30:00,12.37,12.45,12.36,12.42,1461800.0,10.7755,10.8452,10.7668,10.819,1461800.0
2010-02-25 09:30:00,12.37,12.38,12.2,12.35,519200.0,10.7755,10.7842,10.6274,10.758,519200.0
2010-02-25 10:00:00,12.34,12.5,12.31,12.5,633800.0,10.7493,10.8887,10.7232,10.8887,633800.0
2010-02-25 10:30:00,12.5,12.5,12.42,12.44,520500.0,10.8887,10.8887,10.819,10.8364,520500.0
2010-02-25 11:00:00,12.44,12.44,12.35,12.36,524500.0,10.8364,10.8364,10.758,10.7668,524500.0
2010-02-25 11:30:00,12.36,12.37,12.3,12.3,441100.0,10.7668,10.7755,10.7145,10.7145,441100.0
2010-02-25 12:00:00,12.3,12.37,12.28,12.37,327600.0,10.7145,10.7755,10.6971,10.7755,327600.0
2010-02-25 12:30:00,12.37,12.39,12.31,12.31,389200.0,10.7755,10.7929,10.7232,10.7232,389200.0
2010-02-25 13:00:00,12.32,12.37,12.31,12.35,228200.0,10.7319,10.7755,10.7232,10.758,228200.0
2010-02-25 13:30:00,12.36,12.41,12.35,12.4,394400.0,10.7668,10.8103,10.758,10.8016,394400.0
2010-02-25 14:00:00,12.41,12.43,12.37,12.38,402300.0,10.8103,10.8277,10.7755,10.7842,402300.0
2010-02-25 14:30:00,12.38,12.4,12.34,12.4,471600.0,10.7842,10.8016,10.7493,10.8016,471600.0
2010-02-25 15:00:00,12.4,12.46,12.39,12.43,443400.0,10.8016,10.8539,10.7929,10.8277,443400.0
2010-02-25 15:30:00,12.43,12.45,12.39,12.45,937800.0,10.8277,10.8452,10.7929,10.8452,937800.0
2010-02-26 09:30:00,12.4,12.55,12.4,12.54,540000.0,10.8016,10.9323,10.8016,10.9236,540000.0
2010-02-26 10:00:00,12.54,12.64,12.48,12.64,572600.0,10.9236,11.0107,10.8713,11.0107,572600.0
2010-02-26 10:30:00,12.64,12.65,12.58,12.6,596600.0,11.0107,11.0194,10.9584,10.9758,596600.0
2010-02-26 11:00:00,12.61,12.62,12.51,12.55,722700.0,10.9845,10.9932,10.8974,10.9323,722700.0
2010-02-26 11:30:00,12.54,12.66,12.53,12.65,561000.0,10.9236,11.0281,10.9148,11.0194,561000.0
2010-02-26 12:00:00,12.65,12.65,12.55,12.57,449200.0,11.0194,11.0194,10.9323,10.9497,449200.0
2010-02-26 12:30:00,12.57,12.62,12.56,12.62,304700.0,10.9497,10.9932,10.941,10.9932,304700.0
2010-02-26 13:00:00,12.62,12.65,12.59,12.65,246200.0,10.9932,11.0194,10.9671,11.0194,246200.0
2010-02-26 13:30:00,12.65,12.7,12.63,12.69,406100.0,11.0194,11.0629,11.002,11.0542,406100.0
2010-02-26 14:00:00,12.69,12.69,12.62,12.64,371700.0,11.0542,11.0542,10.9932,11.0107,371700.0
2010-02-26 14:30:00,12.63,12.65,12.62,12.64,413400.0,11.002,11.0194,10.9932,11.0107,413400.0
2010-02-26 15:00:00,12.63,12.64,12.62,12.62,301400.0,11.002,11.0107,10.9932,10.9932,301400.0
2010-02-26 15:30:00,12.62,12.63,12.57,12.58,1797500.0,10.9932,11.002,10.9497,10.9584,1797500.0
2010-03-01 09:30:00,12.59,12.79,12.59,12.74,457500.0,10.9671,11.1413,10.9671,11.0978,457500.0
2010-03-01 10:00:00,12.73,12.86,12.7,12.8,885800.0,11.0891,11.2023,11.0629,11.15,885800.0
2010-03-01 10:30:00,12.8,12.83,12.76,12.78,735400.0,11.15,11.1762,11.1152,11.1326,735400.0
2010-03-01 11:00:00,12.79,12.8,12.76,12.77,615900.0,11.1413,11.15,11.1152,11.1239,615900.0
2010-03-01 11:30:00,12.77,12.78,12.71,12.73,1049100.0,11.1239,11.1326,11.0716,11.0891,1049100.0
2010-03-01 12:00:00,12.74,12.8,12.73,12.8,618600.0,11.0978,11.15,11.0891,11.15,618600.0
2010-03-01 12:30:00,12.8,12.89,12.8,12.84,1140300.0,11.15,11.2284,11.15,11.1849,1140300.0
2010-03-01 13:00:00,12.83,12.83,12.73,12.75,776300.0,11.1762,11.1762,11.0891,11.1065,776300.0
2010-03-01 13:30:00,12.76,12.83,12.75,12.81,579200.0,11.1152,11.1762,11.1065,11.1587,579200.0
2010-03-01 14:00:00,12.81,12.84,12.77,12.79,617400.0,11.1587,11.1849,11.1239,11.1413,617400.0
2010-03-01 14:30:00,12.79,12.79,12.75,12.75,579600.0,11.1413,11.1413,11.1065,11.1065,579600.0
2010-03-01 15:00:00,12.75,12.77,12.7,12.7,756900.0,11.1065,11.1239,11.0629,11.0629,756900.0
2010-03-01 15:30:00,12.7,12.75,12.7,12.72,1599100.0,11.0629,11.1065,11.0629,11.0804,1599100.0
2010-03-02 09:30:00,12.73,12.85,12.7,12.77,735600.0,11.093,11.1976,11.0669,11.1279,735600.0
2010-03-02 10:00:00,12.78,12.81,12.74,12.76,605700.0,11.1366,11.1627,11.1017,11.1192,605700.0
2010-03-02 10:30:00,12.76,12.8,12.76,12.77,764200.0,11.1192,11.154,11.1192,11.1279,764200.0
2010-03-02 11:00:00,12.77,12.79,12.73,12.77,799800.0,11.1279,11.1453,11.093,11.1279,799800.0
2010-03-02 11:30:00,12.77,12.77,12.66,12.66,743400.0,11.1279,11.1279,11.032,11.032,743400.0
2010-03-02 12:00:00,12.66,12.69,12.63,12.68,567700.0,11.032,11.0582,11.0059,11.0494,567700.0
2010-03-02 12:30:00,12.68,12.7,12.66,12.69,225300.0,11.0494,11.0669,11.032,11.0582,225300.0
2010-03-02 13:00:00,12.69,12.69,12.66,12.66,152400.0,11.0582,11.0582,11.032,11.032,152400.0
2010-03-02 13:30:00,12.66,12.67,12.65,12.67,683900.0,11.032,11.0407,11.0233,11.0407,683900.0
2010-03-02 14:00:00,12.67,12.68,12.65,12.65,648600.0,11.0407,11.0494,11.0233,11.0233,648600.0
2010-03-02 14:30:00,12.65,12.69,12.65,12.68,330300.0,11.0233,11.0582,11.0233,11.0494,330300.0
2010-03-02 15:00:00,12.69,12.69,12.63,12.63,472300.0,11.0582,11.0582,11.0059,11.0059,472300.0
2010-03-02 15:30:00,12.63,12.66,12.62,12.64,1044000.0,11.0059,11.032,10.9972,11.0146,1044000.0
2010-03-03 09:30:00,12.63,12.72,12.61,12.62,720700.0,11.0059,11.0843,10.9884,10.9972,720700.0
2010-03-03 10:00:00,12.62,12.7,12.58,12.59,762400.0,10.9972,11.0669,10.9623,10.971,762400.0
2010-03-03 10:30:00,12.6,12.7,12.59,12.7,532100.0,10.9797,11.0669,10.971,11.0669,532100.0
2010-03-03 11:00:00,12.7,12.73,12.68,12.71,577700.0,11.0669,11.093,11.0494,11.0756,577700.0
2010-03-03 11:30:00,12.71,12.74,12.68,12.72,669800.0,11.0756,11.1017,11.0494,11.0843,669800.0
2010-03-03 12:00:00,12.71,12.72,12.69,12.69,457400.0,11.0756,11.0843,11.0582,11.0582,457400.0
2010-03-03 12:30:00,12.69,12.71,12.66,12.67,755000.0,11.0582,11.0756,11.032,11.0407,755000.0
2010-03-03 13:00:00,12.66,12.66,12.55,12.55,510500.0,11.032,11.032,10.9362,10.9362,510500.0
2010-03-03 13:30:00,12.56,12.63,12.55,12.6,414200.0,10.9449,11.0059,10.9362,10.9797,414200.0
2010-03-03 14:00:00,12.59,12.6,12.59,12.59,315500.0,10.971,10.9797,10.971,10.971,315500.0
2010-03-03 14:30:00,12.59,12.63,12.58,12.6,758000.0,10.971,11.0059,10.9623,10.9797,758000.0
2010-03-03 15:00:00,12.6,12.64,12.59,12.6,1138200.0,10.9797,11.0146,10.971,10.9797,1138200.0
2010-03-03 15:30:00,12.61,12.63,12.55,12.56,1736900.0,10.9884,11.0059,10.9362,10.9449,1736900.0
2010-03-04 09:30:00,12.6,12.69,12.54,12.68,626700.0,10.9797,11.0582,10.9274,11.0494,626700.0
2010-03-04 10:00:00,12.67,12.68,12.55,12.59,821100.0,11.0407,11.0494,10.9362,10.971,821100.0
2010-03-04 10:30:00,12.6,12.61,12.55,12.58,875300.0,10.9797,10.9884,10.9362,10.9623,875300.0
2010-03-04 11:00:00,12.58,12.62,12.58,12.61,546400.0,10.9623,10.9972,10.9623,10.9884,546400.0
2010-03-04 11:30:00,12.61,12.62,12.58,12.58,394200.0,10.9884,10.9972,10.9623,10.9623,394200.0
2010-03-04 12:00:00,12.58,12.6,12.54,12.6,556600.0,10.9623,10.9797,10.9274,10.9797,556600.0
2010-03-04 12:30:00,12.59,12.6,12.55,12.55,340500.0,10.971,10.9797,10.9362,10.9362,340500.0
2010-03-04 13:00:00,12.55,12.58,12.54,12.56,505900.0,10.9362,10.9623,10.9274,10.9449,505900.0
2010-03-04 13:30:00,12.57,12.58,12.55,12.56,203200.0,10.9536,10.9623,10.9362,10.9449,203200.0
2010-03-04 14:00:00,12.56,12.58,12.55,12.57,655500.0,10.9449,10.9623,10.9362,10.9536,655500.0
2010-03-04 14:30:00,12.57,12.59,12.55,12.57,828300.0,10.9536,10.971,10.9362,10.9536,828300.0
2010-03-04 15:00:00,12.56,12.6,12.55,12.59,1789900.0,10.9449,10.9797,10.9362,10.971,1789900.0
2010-03-04 15:30:00,12.6,12.63,12.58,12.61,1394700.0,10.9797,11.0059,10.9623,10.9884,1394700.0
2010-03-05 09:30:00,12.61,12.75,12.55,12.62,1491100.0,10.9884,11.1104,10.9362,10.9972,1491100.0
2010-03-05 10:00:00,12.63,12.69,12.62,12.68,850800.0,11.0059,11.0582,10.9972,11.0494,850800.0
2010-03-05 10:30:00,12.68,12.75,12.66,12.74,623600.0,11.0494,11.1104,11.032,11.1017,623600.0
2010-03-05 11:00:00,12.74,12.75,12.62,12.62,495700.0,11.1017,11.1104,10.9972,10.9972,495700.0
2010-03-05 11:30:00,12.62,12.65,12.57,12.57,550000.0,10.9972,11.0233,10.9536,10.9536,550000.0
2010-03-05 12:00:00,12.57,12.63,12.56,12.57,1182800.0,10.9536,11.0059,10.9449,10.9536,1182800.0
2010-03-05 12:30:00,12.57,12.63,12.57,12.63,479300.0,10.9536,11.0059,10.9536,11.0059,479300.0
2010-03-05 13:00:00,12.63,12.68,12.6,12.68,525700.0,11.0059,11.0494,10.9797,11.0494,525700.0
2010-03-05 13:30:00,12.68,12.68,12.62,12.64,330700.0,11.0494,11.0494,10.9972,11.0146,330700.0
2010-03-05 14:00:00,12.65,12.65,12.58,12.61,921100.0,11.0233,11.0233,10.9623,10.9884,921100.0
2010-03-05 14:30:00,12.62,12.67,12.58,12.67,809900.0,10.9972,11.0407,10.9623,11.0407,809900.0
2010-03-05 15:00:00,12.66,12.68,12.63,12.64,367100.0,11.032,11.0494,11.0059,11.0146,367100.0
2010-03-05 15:30:00,12.64,12.7,12.63,12.67,954700.0,11.0146,11.0669,11.0059,11.0407,954700.0
2010-03-08 09:30:00,12.68,12.83,12.64,12.78,1283500.0,11.0494,11.1802,11.0146,11.1366,1283500.0
2010-03-08 10:00:00,12.79,12.8,12.74,12.79,957300.0,11.1453,11.154,11.1017,11.1453,957300.0
2010-03-08 10:30:00,12.78,12.84,12.76,12.82,1000400.0,11.1366,11.1889,11.1192,11.1714,1000400.0
2010-03-08 11:00:00,12.82,12.84,12.71,12.71,507700.0,11.1714,11.1889,11.0756,11.0756,507700.0
2010-03-08 11:30:00,12.71,12.72,12.59,12.61,821300.0,11.0756,11.0843,10.971,10.9884,821300.0
2010-03-08 12:00:00,12.62,12.64,12.59,12.59,391900.0,10.9972,11.0146,10.971,10.971,391900.0
2010-03-08 12:30:00,12.59,12.6,12.55,12.59,461300.0,10.971,10.9797,10.9362,10.971,461300.0
2010-03-08 13:00:00,12.58,12.62,12.58,12.61,1015300.0,10.9623,10.9972,10.9623,10.9884,1015300.0
2010-03-08 13:30:00,12.6,12.64,12.57,12.59,450500.0,10.9797,11.0146,10.9536,10.971,450500.0
2010-03-08 14:00:00,12.59,12.61,12.53,12.55,550500.0,10.971,10.9884,10.9187,10.9362,550500.0
2010-03-08 14:30:00,12.55,12.56,12.52,12.52,437600.0,10.9362,10.9449,10.91,10.91,437600.0
2010-03-08 15:00:00,12.52,12.56,12.5,12.53,592400.0,10.91,10.9449,10.8926,10.9187,592400.0
2010-03-08 15:30:00,12.53,12.57,12.52,12.54,1051200.0,10.9187,10.9536,10.91,10.9274,1051200.0
2010-03-09 09:30:00,12.66,12.74,12.55,12.64,1644100.0,11.032,11.1017,10.9362,11.0146,1644100.0
2010-03-09 10:00:00,12.65,12.74,12.61,12.71,835300.0,11.0233,11.1017,10.9884,11.0756,835300.0
2010-03-09 10:30:00,12.71,12.75,12.69,12.75,751700.0,11.0756,11.1104,11.0582,11.1104,751700.0
2010-03-09 11:00:00,12.75,12.81,12.71,12.8,850400.0,11.1104,11.1627,11.0756,11.154,850400.0
2010-03-09 11:30:00,12.8,12.84,12.76,12.81,1790500.0,11.154,11.1889,11.1192,11.1627,1790500.0
2010-03-09 12:00:00,12.81,12.85,12.78,12.85,650400.0,11.1627,11.1976,11.1366,11.1976,650400.0
2010-03-09 12:30:00,12.84,12.85,12.78,12.81,460000.0,11.1889,11.1976,11.1366,11.1627,460000.0
2010-03-09 13:00:00,12.8,12.82,12.78,12.82,183000.0,11.154,11.1714,11.1366,11.1714,183000.0
2010-03-09 13:30:00,12.81,12.83,12.8,12.82,501700.0,11.1627,11.1802,11.154,11.1714,501700.0
2010-03-09 14:00:00,12.82,12.85,12.81,12.84,441200.0,11.1714,11.1976,11.1627,11.1889,441200.0
2010-03-09 14:30:00,12.84,12.85,12.81,12.84,723000.0,11.1889,11.1976,11.1627,11.1889,723000.0
2010-03-09 15:00:00,12.84,12.84,12.68,12.72,1576700.0,11.1889,11.1889,11.0494,11.0843,1576700.0
2010-03-09 15:30:00,12.72,12.72,12.64,12.67,1337900.0,11.0843,11.0843,11.0146,11.0407,1337900.0
2010-03-10 09:30:00,12.7,13.05,12.66,12.99,1476700.0,11.0669,11.3719,11.032,11.3196,1476700.0
2010-03-10 10:00:00,12.99,13.08,12.94,13.03,1417400.0,11.3196,11.398,11.276,11.3544,1417400.0
2010-03-10 10:30:00,13.03,13.07,12.92,12.94,701100.0,11.3544,11.3893,11.2586,11.276,701100.0
2010-03-10 11:00:00,12.93,12.94,12.79,12.81,895500.0,11.2673,11.276,11.1453,11.1627,895500.0
2010-03-10 11:30:00,12.82,12.82,12.72,12.76,819700.0,11.1714,11.1714,11.0843,11.1192,819700.0
2010-03-10 12:00:00,12.76,12.79,12.74,12.75,905100.0,11.1192,11.1453,11.1017,11.1104,905100.0
2010-03-10 12:30:00,12.76,12.8,12.74,12.76,624000.0,11.1192,11.154,11.1017,11.1192,624000.0
2010-03-10 13:00:00,12.77,12.82,12.75,12.82,340900.0,11.1279,11.1714,11.1104,11.1714,340900.0
2010-03-10 13:30:00,12.81,12.88,12.81,12.87,486600.0,11.1627,11.2237,11.1627,11.215,486600.0
2010-03-10 14:00:00,12.87,12.92,12.86,12.87,432500.0,11.215,11.2586,11.2063,11.215,432500.0
2010-03-10 14:30:00,12.87,12.9,12.86,12.88,521200.0,11.215,11.2412,11.2063,11.2237,521200.0
2010-03-10 15:00:00,12.88,12.9,12.84,12.85,667400.0,11.2237,11.2412,11.1889,11.1976,667400.0
2010-03-10 15:30:00,12.85,12.86,12.78,12.82,1490500.0,11.1976,11.2063,11.1366,11.1714,1490500.0
2010-03-11 09:30:00,12.75,12.84,12.66,12.68,1466200.0,11.1104,11.1889,11.032,11.0494,1466200.0
2010-03-11 10:00:00,12.68,12.71,12.66,12.71,563300.0,11.0494,11.0756,11.032,11.0756,563300.0
2010-03-11 10:30:00,12.71,12.94,12.7,12.84,1223600.0,11.0756,11.276,11.0669,11.1889,1223600.0
2010-03-11 11:00:00,12.84,12.89,12.84,12.87,432800.0,11.1889,11.2324,11.1889,11.215,432800.0
2010-03-11 11:30:00,12.86,12.88,12.8,12.82,496200.0,11.2063,11.2237,11.154,11.1714,496200.0
2010-03-11 12:00:00,12.82,12.83,12.81,12.82,335600.0,11.1714,11.1802,11.1627,11.1714,335600.0
2010-03-11 12:30:00,12.82,12.87,12.81,12.84,1130700.0,11.1714,11.215,11.1627,11.1889,1130700.0
2010-03-11 13:00:00,12.85,12.85,12.81,12.83,378000.0,11.1976,11.1976,11.1627,11.1802,378000.0
2010-03-11 13:30:00,12.83,12.83,12.79,12.81,611800.0,11.1802,11.1802,11.1453,11.1627,611800.0
2010-03-11 14:00:00,12.81,12.81,12.75,12.75,310400.0,11.1627,11.1627,11.1104,11.1104,310400.0
2010-03-11 14:30:00,12.76,12.79,12.74,12.77,367600.0,11.1192,11.1453,11.1017,11.1279,367600.0
2010-03-11 15:00:00,12.78,12.85,12.78,12.84,611500.0,11.1366,11.1976,11.1366,11.1889,611500.0
2010-03-11 15:30:00,12.84,12.85,12.82,12.85,593000.0,11.1889,11.1976,11.1714,11.1976,593000.0
2010-03-12 09:30:00,12.88,12.92,12.76,12.92,760400.0,11.2237,11.2586,11.1192,11.2586,760400.0
2010-03-12 10:00:00,12.91,12.93,12.84,12.93,945400.0,11.2499,11.2673,11.1889,11.2673,945400.0
2010-03-12 10:30:00,12.93,12.96,12.92,12.96,732200.0,11.2673,11.2934,11.2586,11.2934,732200.0
2010-03-12 11:00:00,12.95,13.03,12.93,13.02,1006000.0,11.2847,11.3544,11.2673,11.3457,1006000.0
2010-03-12 11:30:00,13.02,13.03,12.86,12.9,1149400.0,11.3457,11.3544,11.2063,11.2412,1149400.0
2010-03-12 12:00:00,12.9,13.0,12.9,13.0,1378100.0,11.2412,11.3283,11.2412,11.3283,1378100.0
2010-03-12 12:30:00,12.99,13.03,12.98,12.99,377700.0,11.3196,11.3544,11.3109,11.3196,377700.0
2010-03-12 13:00:00,12.99,13.06,12.98,12.99,487000.0,11.3196,11.3806,11.3109,11.3196,487000.0
2010-03-12 13:30:00,12.99,13.02,12.97,13.01,313200.0,11.3196,11.3457,11.3021,11.337,313200.0
2010-03-12 14:00:00,13.01,13.03,13.0,13.03,335500.0,11.337,11.3544,11.3283,11.3544,335500.0
2010-03-12 14:30:00,13.02,13.03,12.98,13.01,471900.0,11.3457,11.3544,11.3109,11.337,471900.0
2010-03-12 15:00:00,13.01,13.02,12.96,12.97,598900.0,11.337,11.3457,11.2934,11.3021,598900.0
2010-03-12 15:30:00,12.97,13.01,12.96,13.0,724300.0,11.3021,11.337,11.2934,11.3283,724300.0
2010-03-15 09:30:00,12.99,13.08,12.81,12.88,1060800.0,11.3196,11.398,11.1627,11.2237,1060800.0
2010-03-15 10:00:00,12.87,12.89,12.83,12.86,981200.0,11.215,11.2324,11.1802,11.2063,981200.0
2010-03-15 10:30:00,12.85,12.91,12.81,12.91,1345700.0,11.1976,11.2499,11.1627,11.2499,1345700.0
2010-03-15 11:00:00,12.91,12.93,12.83,12.86,713900.0,11.2499,11.2673,11.1802,11.2063,713900.0
2010-03-15 11:30:00,12.86,12.86,12.77,12.78,647800.0,11.2063,11.2063,11.1279,11.1366,647800.0
2010-03-15 12:00:00,12.78,12.84,12.78,12.82,339000.0,11.1366,11.1889,11.1366,11.1714,339000.0
2010-03-15 12:30:00,12.82,12.85,12.8,12.8,339100.0,11.1714,11.1976,11.154,11.154,339100.0
2010-03-15 13:00:00,12.8,12.84,12.79,12.83,513500.0,11.154,11.1889,11.1453,11.1802,513500.0
2010-03-15 13:30:00,12.82,12.85,12.82,12.84,401100.0,11.1714,11.1976,11.1714,11.1889,401100.0
2010-03-15 14:00:00,12.83,12.92,12.83,12.92,974700.0,11.1802,11.2586,11.1802,11.2586,974700.0
2010-03-15 14:30:00,12.91,12.97,12.88,12.95,573500.0,11.2499,11.3021,11.2237,11.2847,573500.0
2010-03-15 15:00:00,12.95,12.99,12.92,12.97,760800.0,11.2847,11.3196,11.2586,11.3021,760800.0
2010-03-15 15:30:00,12.98,13.01,12.94,12.99,1158800.0,11.3109,11.337,11.276,11.3196,1158800.0
2010-03-16 09:30:00,13.01,13.18,13.01,13.17,956000.0,11.337,11.4851,11.337,11.4764,956000.0
2010-03-16 10:00:00,13.17,13.24,13.17,13.23,1218400.0,11.4764,11.5374,11.4764,11.5287,1218400.0
2010-03-16 10:30:00,13.23,13.3,13.21,13.29,1322100.0,11.5287,11.5897,11.5113,11.581,1322100.0
2010-03-16 11:00:00,13.29,13.34,13.28,13.29,839600.0,11.581,11.6246,11.5723,11.581,839600.0
2010-03-16 11:30:00,13.3,13.31,13.25,13.27,351700.0,11.5897,11.5984,11.5461,11.5636,351700.0
2010-03-16 12:00:00,13.27,13.29,13.23,13.23,415700.0,11.5636,11.581,11.5287,11.5287,415700.0
2010-03-16 12:30:00,13.23,13.24,13.2,13.2,219700.0,11.5287,11.5374,11.5026,11.5026,219700.0
2010-03-16 13:00:00,13.2,13.21,13.16,13.17,401300.0,11.5026,11.5113,11.4677,11.4764,401300.0
2010-03-16 13:30:00,13.17,13.21,13.16,13.2,234100.0,11.4764,11.5113,11.4677,11.5026,234100.0
2010-03-16 14:00:00,13.21,13.26,13.17,13.24,675500.0,11.5113,11.5549,11.4764,11.5374,675500.0
2010-03-16 14:30:00,13.24,13.25,13.17,13.23,895200.0,11.5374,11.5461,11.4764,11.5287,895200.0
2010-03-16 15:00:00,13.23,13.24,13.18,13.18,686300.0,11.5287,11.5374,11.4851,11.4851,686300.0
2010-03-16 15:30:00,13.19,13.19,13.16,13.18,728700.0,11.4939,11.4939,11.4677,11.4851,728700.0
2010-03-17 09:30:00,13.18,13.25,13.08,13.1,947100.0,11.4851,11.5461,11.398,11.4154,947100.0
2010-03-17 10:00:00,13.09,13.15,13.01,13.04,946100.0,11.4067,11.459,11.337,11.3631,946100.0
2010-03-17 10:30:00,13.04,13.09,13.01,13.09,726600.0,11.3631,11.4067,11.337,11.4067,726600.0
2010-03-17 11:00:00,13.09,13.11,13.05,13.08,419600.0,11.4067,11.4241,11.3719,11.398,419600.0
2010-03-17 11:30:00,13.08,13.11,13.01,13.02,435700.0,11.398,11.4241,11.337,11.3457,435700.0
2010-03-17 12:00:00,13.02,13.04,13.0,13.02,349300.0,11.3457,11.3631,11.3283,11.3457,349300.0
2010-03-17 12:30:00,13.03,13.08,13.01,13.08,254600.0,11.3544,11.398,11.337,11.398,254600.0
2010-03-17 13:00:00,13.08,13.1,13.06,13.09,266300.0,11.398,11.4154,11.3806,11.4067,266300.0
2010-03-17 13:30:00,13.1,13.13,13.09,13.11,459900.0,11.4154,11.4416,11.4067,11.4241,459900.0
2010-03-17 14:00:00,13.1,13.13,13.1,13.1,346300.0,11.4154,11.4416,11.4154,11.4154,346300.0
2010-03-17 14:30:00,13.1,13.11,13.01,13.01,477200.0,11.4154,11.4241,11.337,11.337,477200.0
2010-03-17 15:00:00,13.01,13.05,12.97,12.98,618700.0,11.337,11.3719,11.3021,11.3109,618700.0
2010-03-17 15:30:00,12.98,13.02,12.96,13.01,827000.0,11.3109,11.3457,11.2934,11.337,827000.0
2010-03-18 09:30:00,13.02,13.25,13.02,13.25,1046100.0,11.3457,11.5461,11.3457,11.5461,1046100.0
2010-03-18 10:00:00,13.25,13.25,13.15,13.21,987100.0,11.5461,11.5461,11.459,11.5113,987100.0
2010-03-18 10:30:00,13.21,13.24,13.15,13.24,595400.0,11.5113,11.5374,11.459,11.5374,595400.0
2010-03-18 11:00:00,13.23,13.25,13.19,13.19,508900.0,11.5287,11.5461,11.4939,11.4939,508900.0
2010-03-18 11:30:00,13.2,13.28,13.2,13.24,832000.0,11.5026,11.5723,11.5026,11.5374,832000.0
2010-03-18 12:00:00,13.24,13.24,13.15,13.18,483300.0,11.5374,11.5374,11.459,11.4851,483300.0
2010-03-18 12:30:00,13.17,13.18,13.09,13.09,249400.0,11.4764,11.4851,11.4067,11.4067,249400.0
2010-03-18 13:00:00,13.09,13.12,13.09,13.1,160400.0,11.4067,11.4329,11.4067,11.4154,160400.0
2010-03-18 13:30:00,13.11,13.14,13.07,13.11,193800.0,11.4241,11.4503,11.3893,11.4241,193800.0
2010-03-18 14:00:00,13.11,13.11,13.08,13.1,255300.0,11.4241,11.4241,11.398,11.4154,255300.0
2010-03-18 14:30:00,13.1,13.14,13.08,13.1,313000.0,11.4154,11.4503,11.398,11.4154,313000.0
2010-03-18 15:00:00,13.1,13.11,13.06,13.07,443900.0,11.4154,11.4241,11.3806,11.3893,443900.0
2010-03-18 15:30:00,13.07,13.09,13.05,13.05,765100.0,11.3893,11.4067,11.3719,11.3719,765100.0
2010-03-19 09:30:00,13.09,13.21,13.05,13.08,1976600.0,11.4067,11.5113,11.3719,11.398,1976600.0
2010-03-19 10:00:00,13.08,13.09,12.88,12.88,922300.0,11.398,11.4067,11.2237,11.2237,922300.0
2010-03-19 10:30:00,12.88,12.95,12.84,12.85,579400.0,11.2237,11.2847,11.1889,11.1976,579400.0
2010-03-19 11:00:00,12.85,12.89,12.81,12.86,560500.0,11.1976,11.2324,11.1627,11.2063,560500.0
2010-03-19 11:30:00,12.86,12.87,12.83,12.85,322500.0,11.2063,11.215,11.1802,11.1976,322500.0
2010-03-19 12:00:00,12.85,12.87,12.84,12.84,354800.0,11.1976,11.215,11.1889,11.1889,354800.0
2010-03-19 12:30:00,12.84,12.86,12.81,12.82,387500.0,11.1889,11.2063,11.1627,11.1714,387500.0
2010-03-19 13:00:00,12.82,12.85,12.81,12.84,334000.0,11.1714,11.1976,11.1627,11.1889,334000.0
2010-03-19 13:30:00,12.84,12.85,12.82,12.82,336000.0,11.1889,11.1976,11.1714,11.1714,336000.0
2010-03-19 14:00:00,12.82,12.84,12.8,12.81,408200.0,11.1714,11.1889,11.154,11.1627,408200.0
2010-03-19 14:30:00,12.81,12.83,12.78,12.78,672700.0,11.1627,11.1802,11.1366,11.1366,672700.0
2010-03-19 15:00:00,12.78,12.81,12.76,12.78,1121300.0,11.1366,11.1627,11.1192,11.1366,1121300.0
2010-03-19 15:30:00,12.78,12.81,12.73,12.81,1334200.0,11.1366,11.1627,11.093,11.1627,1334200.0
2010-03-22 09:30:00,12.75,13.05,12.71,13.04,1008800.0,11.1104,11.3719,11.0756,11.3631,1008800.0
2010-03-22 10:00:00,13.03,13.06,12.92,13.05,1303100.0,11.3544,11.3806,11.2586,11.3719,1303100.0
2010-03-22 10:30:00,13.05,13.05,12.95,12.97,506300.0,11.3719,11.3719,11.2847,11.3021,506300.0
2010-03-22 11:00:00,12.97,13.02,12.93,12.96,388800.0,11.3021,11.3457,11.2673,11.2934,388800.0
2010-03-22 11:30:00,12.95,12.97,12.9,12.97,380500.0,11.2847,11.3021,11.2412,11.3021,380500.0
2010-03-22 12:00:00,12.97,12.97,12.93,12.96,303700.0,11.3021,11.3021,11.2673,11.2934,303700.0
2010-03-22 12:30:00,12.96,12.97,12.9,12.91,246600.0,11.2934,11.3021,11.2412,11.2499,246600.0
2010-03-22 13:00:00,12.92,12.95,12.91,12.93,262700.0,11.2586,11.2847,11.2499,11.2673,262700.0
2010-03-22 13:30:00,12.94,12.96,12.93,12.96,219400.0,11.276,11.2934,11.2673,11.2934,219400.0
2010-03-22 14:00:00,12.95,12.97,12.93,12.94,338200.0,11.2847,11.3021,11.2673,11.276,338200.0
2010-03-22 14:30:00,12.94,12.95,12.91,12.91,314100.0,11.276,11.2847,11.2499,11.2499,314100.0
2010-03-22 15:00:00,12.91,13.0,12.91,12.97,580200.0,11.2499,11.3283,11.2499,11.3021,580200.0
2010-03-22 15:30:00,12.97,12.98,12.91,12.93,944800.0,11.3021,11.3109,11.2499,11.2673,944800.0
2010-03-23 09:30:00,12.96,13.08,12.88,12.91,695000.0,11.2934,11.398,11.2237,11.2499,695000.0
2010-03-23 10:00:00,12.9,12.95,12.83,12.89,784400.0,11.2412,11.2847,11.1802,11.2324,784400.0
2010-03-23 10:30:00,12.89,12.93,12.83,12.83,430800.0,11.2324,11.2673,11.1802,11.1802,430800.0
2010-03-23 11:00:00,12.83,12.9,12.8,12.9,407000.0,11.1802,11.2412,11.154,11.2412,407000.0
2010-03-23 11:30:00,12.9,12.94,12.88,12.89,568200.0,11.2412,11.276,11.2237,11.2324,568200.0
2010-03-23 12:00:00,12.89,12.9,12.87,12.88,266900.0,11.2324,11.2412,11.215,11.2237,266900.0
2010-03-23 12:30:00,12.88,12.89,12.83,12.88,419900.0,11.2237,11.2324,11.1802,11.2237,419900.0
2010-03-23 13:00:00,12.87,12.91,12.87,12.9,161400.0,11.215,11.2499,11.215,11.2412,161400.0
2010-03-23 13:30:00,12.9,12.93,12.89,12.93,206300.0,11.2412,11.2673,11.2324,11.2673,206300.0
2010-03-23 14:00:00,12.93,12.94,12.9,12.93,232500.0,11.2673,11.276,11.2412,11.2673,232500.0
2010-03-23 14:30:00,12.93,12.96,12.92,12.94,292600.0,11.2673,11.2934,11.2586,11.276,292600.0
2010-03-23 15:00:00,12.94,13.02,12.93,13.02,509300.0,11.276,11.3457,11.2673,11.3457,509300.0
2010-03-23 15:30:00,13.01,13.03,12.98,13.03,693300.0,11.337,11.3544,11.3109,11.3544,693300.0
2010-03-24 09:30:00,13.03,13.1,12.95,13.04,630400.0,11.3544,11.4154,11.2847,11.3631,630400.0
2010-03-24 10:00:00,13.04,13.08,13.0,13.01,385800.0,11.3631,11.398,11.3283,11.337,385800.0
2010-03-24 10:30:00,13.01,13.06,12.99,13.02,404000.0,11.337,11.3806,11.3196,11.3457,404000.0
2010-03-24 11:00:00,13.02,13.04,12.91,12.93,506000.0,11.3457,11.3631,11.2499,11.2673,506000.0
2010-03-24 11:30:00,12.94,12.98,12.91,12.98,438500.0,11.276,11.3109,11.2499,11.3109,438500.0
2010-03-24 12:00:00,12.97,12.98,12.95,12.95,203500.0,11.3021,11.3109,11.2847,11.2847,203500.0
2010-03-24 12:30:00,12.95,13.0,12.95,12.97,188100.0,11.2847,11.3283,11.2847,11.3021,188100.0
2010-03-24 13:00:00,12.98,12.98,12.91,12.92,246600.0,11.3109,11.3109,11.2499,11.2586,246600.0
2010-03-24 13:30:00,12.93,12.95,12.87,12.87,292400.0,11.2673,11.2847,11.215,11.215,292400.0
2010-03-24 14:00:00,12.87,12.88,12.84,12.85,352300.0,11.215,11.2237,11.1889,11.1976,352300.0
2010-03-24 14:30:00,12.86,12.93,12.85,12.93,375400.0,11.2063,11.2673,11.1976,11.2673,375400.0
2010-03-24 15:00:00,12.93,13.01,12.91,12.98,680300.0,11.2673,11.337,11.2499,11.3109,680300.0
2010-03-24 15:30:00,12.98,13.04,12.98,13.0,805500.0,11.3109,11.3631,11.3109,11.3283,805500.0
2010-03-25 09:30:00,13.05,13.18,13.04,13.1,714700.0,11.3719,11.4851,11.3631,11.4154,714700.0
2010-03-25 10:00:00,13.11,13.17,13.03,13.15,505100.0,11.4241,11.4764,11.3544,11.459,505100.0
2010-03-25 10:30:00,13.15,13.18,13.13,13.16,445000.0,11.459,11.4851,11.4416,11.4677,445000.0
2010-03-25 11:00:00,13.17,13.25,13.15,13.25,1093400.0,11.4764,11.5461,11.459,11.5461,1093400.0
2010-03-25 11:30:00,13.25,13.28,13.24,13.27,258000.0,11.5461,11.5723,11.5374,11.5636,258000.0
2010-03-25 12:00:00,13.28,13.28,13.23,13.24,142100.0,11.5723,11.5723,11.5287,11.5374,142100.0
2010-03-25 12:30:00,13.25,13.3,13.24,13.29,213400.0,11.5461,11.5897,11.5374,11.581,213400.0
2010-03-25 13:00:00,13.29,13.3,13.26,13.26,142900.0,11.581,11.5897,11.5549,11.5549,142900.0
2010-03-25 13:30:00,13.26,13.27,13.17,13.18,350900.0,11.5549,11.5636,11.4764,11.4851,350900.0
2010-03-25 14:00:00,13.18,13.22,13.12,13.13,562200.0,11.4851,11.52,11.4329,11.4416,562200.0
2010-03-25 14:30:00,13.14,13.17,13.11,13.14,487800.0,11.4503,11.4764,11.4241,11.4503,487800.0
2010-03-25 15:00:00,13.13,13.2,13.13,13.18,453800.0,11.4416,11.5026,11.4416,11.4851,453800.0
2010-03-25 15:30:00,13.18,13.18,13.04,13.06,1102200.0,11.4851,11.4851,11.3631,11.3806,1102200.0
2010-03-26 09:30:00,13.08,13.22,13.03,13.09,1050200.0,11.398,11.52,11.3544,11.4067,1050200.0
2010-03-26 10:00:00,13.09,13.14,13.03,13.04,794000.0,11.4067,11.4503,11.3544,11.3631,794000.0
2010-03-26 10:30:00,13.05,13.06,12.95,12.97,868800.0,11.3719,11.3806,11.2847,11.3021,868800.0
2010-03-26 11:00:00,12.97,13.04,12.96,13.02,597100.0,11.3021,11.3631,11.2934,11.3457,597100.0
2010-03-26 11:30:00,13.03,13.04,13.0,13.04,516100.0,11.3544,11.3631,11.3283,11.3631,516100.0
2010-03-26 12:00:00,13.04,13.04,12.88,12.89,547800.0,11.3631,11.3631,11.2237,11.2324,547800.0
2010-03-26 12:30:00,12.9,12.95,12.86,12.89,443100.0,11.2412,11.2847,11.2063,11.2324,443100.0
2010-03-26 13:00:00,12.89,12.94,12.84,12.91,482100.0,11.2324,11.276,11.1889,11.2499,482100.0
2010-03-26 13:30:00,12.91,12.97,12.9,12.92,350600.0,11.2499,11.3021,11.2412,11.2586,350600.0
2010-03-26 14:00:00,12.92,12.98,12.9,12.97,699600.0,11.2586,11.3109,11.2412,11.3021,699600.0
2010-03-26 14:30:00,12.97,12.99,12.95,12.97,662000.0,11.3021,11.3196,11.2847,11.3021,662000.0
2010-03-26 15:00:00,12.97,13.04,12.94,13.03,710900.0,11.3021,11.3631,11.276,11.3544,710900.0
2010-03-26 15:30:00,13.04,13.06,13.02,13.05,1144400.0,11.3631,11.3806,11.3457,11.3719,1144400.0
2010-03-29 09:30:00,13.11,13.24,13.11,13.18,898400.0,11.4241,11.5374,11.4241,11.4851,898400.0
2010-03-29 10:00:00,13.18,13.18,13.09,13.15,690500.0,11.4851,11.4851,11.4067,11.459,690500.0
2010-03-29 10:30:00,13.14,13.18,13.1,13.18,782100.0,11.4503,11.4851,11.4154,11.4851,782100.0
2010-03-29 11:00:00,13.18,13.26,13.17,13.22,759900.0,11.4851,11.5549,11.4764,11.52,759900.0
2010-03-29 11:30:00,13.22,13.24,13.19,13.24,302200.0,11.52,11.5374,11.4939,11.5374,302200.0
2010-03-29 12:00:00,13.23,13.25,13.19,13.19,210000.0,11.5287,11.5461,11.4939,11.4939,210000.0
2010-03-29 12:30:00,13.2,13.23,13.18,13.18,278000.0,11.5026,11.5287,11.4851,11.4851,278000.0
2010-03-29 13:00:00,13.19,13.23,13.16,13.18,251900.0,11.4939,11.5287,11.4677,11.4851,251900.0
2010-03-29 13:30:00,13.19,13.22,13.17,13.19,222100.0,11.4939,11.52,11.4764,11.4939,222100.0
2010-03-29 14:00:00,13.19,13.22,13.16,13.17,302400.0,11.4939,11.52,11.4677,11.4764,302400.0
2010-03-29 14:30:00,13.18,13.19,13.16,13.19,200300.0,11.4851,11.4939,11.4677,11.4939,200300.0
2010-03-29 15:00:00,13.19,13.19,13.17,13.18,217000.0,11.4939,11.4939,11.4764,11.4851,217000.0
2010-03-29 15:30:00,13.19,13.19,13.15,13.17,1114000.0,11.4939,11.4939,11.459,11.4764,1114000.0
2010-03-30 09:30:00,13.23,13.26,13.15,13.22,367800.0,11.5287,11.5549,11.459,11.52,367800.0
2010-03-30 10:00:00,13.22,13.25,13.13,13.15,289900.0,11.52,11.5461,11.4416,11.459,289900.0
2010-03-30 10:30:00,13.16,13.19,13.11,13.11,396600.0,11.4677,11.4939,11.4241,11.4241,396600.0
2010-03-30 11:00:00,13.12,13.12,12.98,13.01,680100.0,11.4329,11.4329,11.3109,11.337,680100.0
2010-03-30 11:30:00,13.01,13.03,12.99,13.02,445400.0,11.337,11.3544,11.3196,11.3457,445400.0
2010-03-30 12:00:00,13.02,13.05,13.0,13.04,490100.0,11.3457,11.3719,11.3283,11.3631,490100.0
2010-03-30 12:30:00,13.04,13.05,13.01,13.04,265200.0,11.3631,11.3719,11.337,11.3631,265200.0
2010-03-30 13:00:00,13.04,13.04,12.99,13.0,102300.0,11.3631,11.3631,11.3196,11.3283,102300.0
2010-03-30 13:30:00,13.0,13.0,12.92,12.92,569800.0,11.3283,11.3283,11.2586,11.2586,569800.0
2010-03-30 14:00:00,12.93,12.99,12.92,12.99,372000.0,11.2673,11.3196,11.2586,11.3196,372000.0
2010-03-30 14:30:00,12.99,13.06,12.98,13.03,270500.0,11.3196,11.3806,11.3109,11.3544,270500.0
2010-03-30 15:00:00,13.04,13.07,13.03,13.06,252600.0,11.3631,11.3893,11.3544,11.3806,252600.0
2010-03-30 15:30:00,13.06,13.09,13.05,13.08,1000400.0,11.3806,11.4067,11.3719,11.398,1000400.0
2010-03-31 09:30:00,13.06,13.24,13.06,13.22,1220000.0,11.3806,11.5374,11.3806,11.52,1220000.0
2010-03-31 10:00:00,13.22,13.34,13.22,13.34,874800.0,11.52,11.6246,11.52,11.6246,874800.0
2010-03-31 10:30:00,13.34,13.35,13.23,13.27,736500.0,11.6246,11.6333,11.5287,11.5636,736500.0
2010-03-31 11:00:00,13.27,13.3,13.2,13.3,730500.0,11.5636,11.5897,11.5026,11.5897,730500.0
2010-03-31 11:30:00,13.29,13.42,13.29,13.42,568000.0,11.581,11.6943,11.581,11.6943,568000.0
2010-03-31 12:00:00,13.41,13.41,13.31,13.32,436000.0,11.6856,11.6856,11.5984,11.6071,436000.0
2010-03-31 12:30:00,13.32,13.35,13.28,13.28,397800.0,11.6071,11.6333,11.5723,11.5723,397800.0
2010-03-31 13:00:00,13.29,13.29,13.24,13.28,314500.0,11.581,11.581,11.5374,11.5723,314500.0
2010-03-31 13:30:00,13.28,13.33,13.28,13.33,205900.0,11.5723,11.6159,11.5723,11.6159,205900.0
2010-03-31 14:00:00,13.33,13.33,13.3,13.32,209300.0,11.6159,11.6159,11.5897,11.6071,209300.0
2010-03-31 14:30:00,13.33,13.34,13.29,13.3,384700.0,11.6159,11.6246,11.581,11.5897,384700.0
2010-03-31 15:00:00,13.3,13.32,13.26,13.28,361600.0,11.5897,11.6071,11.5549,11.5723,361600.0
2010-03-31 15:30:00,13.27,13.29,13.21,13.21,1086400.0,11.5636,11.581,11.5113,11.5113,1086400.0
2010-04-01 09:30:00,13.37,13.43,13.3,13.36,459100.0,11.6507,11.703,11.5897,11.642,459100.0
2010-04-01 10:00:00,13.35,13.39,13.3,13.3,818000.0,11.6333,11.6681,11.5897,11.5897,818000.0
2010-04-01 10:30:00,13.31,13.33,13.25,13.27,991100.0,11.5984,11.6159,11.5461,11.5636,991100.0
2010-04-01 11:00:00,13.27,13.27,13.17,13.24,902200.0,11.5636,11.5636,11.4764,11.5374,902200.0
2010-04-01 11:30:00,13.24,13.26,13.18,13.18,573800.0,11.5374,11.5549,11.4851,11.4851,573800.0
2010-04-01 12:00:00,13.19,13.22,13.13,13.13,452200.0,11.4939,11.52,11.4416,11.4416,452200.0
2010-04-01 12:30:00,13.14,13.17,13.1,13.14,1078800.0,11.4503,11.4764,11.4154,11.4503,1078800.0
2010-04-01 13:00:00,13.15,13.16,13.12,13.16,193600.0,11.459,11.4677,11.4329,11.4677,193600.0
2010-04-01 13:30:00,13.16,13.2,13.15,13.19,515900.0,11.4677,11.5026,11.459,11.4939,515900.0
2010-04-01 14:00:00,13.19,13.21,13.15,13.19,351500.0,11.4939,11.5113,11.459,11.4939,351500.0
2010-04-01 14:30:00,13.19,13.21,13.14,13.21,372100.0,11.4939,11.5113,11.4503,11.5113,372100.0
2010-04-01 15:00:00,13.2,13.21,13.17,13.18,236300.0,11.5026,11.5113,11.4764,11.4851,236300.0
2010-04-01 15:30:00,13.18,13.22,13.18,13.22,581900.0,11.4851,11.52,11.4851,11.52,581900.0
2010-04-05 09:30:00,13.28,13.37,13.15,13.17,679500.0,11.5723,11.6507,11.459,11.4764,679500.0
2010-04-05 10:00:00,13.17,13.2,13.12,13.2,1181000.0,11.4764,11.5026,11.4329,11.5026,1181000.0
2010-04-05 10:30:00,13.19,13.2,13.1,13.14,809400.0,11.4939,11.5026,11.4154,11.4503,809400.0
2010-04-05 11:00:00,13.14,13.16,13.12,13.15,465900.0,11.4503,11.4677,11.4329,11.459,465900.0
2010-04-05 11:30:00,13.15,13.18,13.14,13.16,507200.0,11.459,11.4851,11.4503,11.4677,507200.0
2010-04-05 12:00:00,13.15,13.15,13.11,13.11,820300.0,11.459,11.459,11.4241,11.4241,820300.0
2010-04-05 12:30:00,13.11,13.14,13.11,13.12,746900.0,11.4241,11.4503,11.4241,11.4329,746900.0
2010-04-05 13:00:00,13.11,13.15,13.11,13.14,247700.0,11.4241,11.459,11.4241,11.4503,247700.0
2010-04-05 13:30:00,13.15,13.15,13.11,13.14,273500.0,11.459,11.459,11.4241,11.4503,273500.0
2010-04-05 14:00:00,13.13,13.14,13.13,13.14,175300.0,11.4416,11.4503,11.4416,11.4503,175300.0
2010-04-05 14:30:00,13.13,13.14,13.08,13.08,490500.0,11.4416,11.4503,11.398,11.398,490500.0
2010-04-05 15:00:00,13.08,13.16,13.08,13.14,422400.0,11.398,11.4677,11.398,11.4503,422400.0
2010-04-05 15:30:00,13.14,13.15,13.11,13.15,737600.0,11.4503,11.459,11.4241,11.459,737600.0
2010-04-06 09:30:00,13.11,13.25,13.1,13.18,789900.0,11.4241,11.5461,11.4154,11.4851,789900.0
2010-04-06 10:00:00,13.18,13.2,13.15,13.19,780900.0,11.4851,11.5026,11.459,11.4939,780900.0
2010-04-06 10:30:00,13.19,13.3,13.19,13.27,1118600.0,11.4939,11.5897,11.4939,11.5636,1118600.0
2010-04-06 11:00:00,13.27,13.28,13.22,13.27,421000.0,11.5636,11.5723,11.52,11.5636,421000.0
2010-04-06 11:30:00,13.27,13.28,13.25,13.27,237600.0,11.5636,11.5723,11.5461,11.5636,237600.0
2010-04-06 12:00:00,13.27,13.28,13.24,13.28,225500.0,11.5636,11.5723,11.5374,11.5723,225500.0
2010-04-06 12:30:00,13.27,13.28,13.25,13.27,239800.0,11.5636,11.5723,11.5461,11.5636,239800.0
2010-04-06 13:00:00,13.27,13.28,13.26,13.28,183100.0,11.5636,11.5723,11.5549,11.5723,183100.0
2010-04-06 13:30:00,13.28,13.29,13.26,13.29,265100.0,11.5723,11.581,11.5549,11.581,265100.0
2010-04-06 14:00:00,13.29,13.34,13.28,13.33,576800.0,11.581,11.6246,11.5723,11.6159,576800.0
2010-04-06 14:30:00,13.34,13.38,13.31,13.38,679300.0,11.6246,11.6594,11.5984,11.6594,679300.0
2010-04-06 15:00:00,13.38,13.4,13.36,13.4,1140900.0,11.6594,11.6769,11.642,11.6769,1140900.0
2010-04-06 15:30:00,13.4,13.45,13.39,13.44,2505100.0,11.6769,11.7204,11.6681,11.7117,2505100.0
2010-04-07 09:30:00,13.42,13.47,13.33,13.44,2015600.0,11.6943,11.7379,11.6159,11.7117,2015600.0
2010-04-07 10:00:00,13.43,13.44,13.29,13.3,2046900.0,11.703,11.7117,11.581,11.5897,2046900.0
2010-04-07 10:30:00,13.3,13.36,13.28,13.3,1409400.0,11.5897,11.642,11.5723,11.5897,1409400.0
2010-04-07 11:00:00,13.31,13.33,13.28,13.3,620700.0,11.5984,11.6159,11.5723,11.5897,620700.0
2010-04-07 11:30:00,13.3,13.32,13.29,13.3,495400.0,11.5897,11.6071,11.581,11.5897,495400.0
2010-04-07 12:00:00,13.3,13.31,13.28,13.3,396500.0,11.5897,11.5984,11.5723,11.5897,396500.0
2010-04-07 12:30:00,13.3,13.31,13.29,13.3,679700.0,11.5897,11.5984,11.581,11.5897,679700.0
2010-04-07 13:00:00,13.31,13.35,13.29,13.33,1190400.0,11.5984,11.6333,11.581,11.6159,1190400.0
2010-04-07 13:30:00,13.33,13.35,13.28,13.3,583300.0,11.6159,11.6333,11.5723,11.5897,583300.0
2010-04-07 14:00:00,13.3,13.3,13.25,13.27,865400.0,11.5897,11.5897,11.5461,11.5636,865400.0
2010-04-07 14:30:00,13.27,13.28,13.18,13.2,1056900.0,11.5636,11.5723,11.4851,11.5026,1056900.0
2010-04-07 15:00:00,13.2,13.27,13.19,13.26,1228300.0,11.5026,11.5636,11.4939,11.5549,1228300.0
2010-04-07 15:30:00,13.26,13.32,13.24,13.3,1903800.0,11.5549,11.6071,11.5374,11.5897,1903800.0
2010-04-08 09:30:00,13.42,13.55,13.41,13.52,2177500.0,11.6943,11.8076,11.6856,11.7814,2177500.0
2010-04-08 10:00:00,13.52,13.52,13.4,13.42,1124800.0,11.7814,11.7814,11.6769,11.6943,1124800.0
2010-04-08 10:30:00,13.42,13.46,13.39,13.42,906900.0,11.6943,11.7291,11.6681,11.6943,906900.0
2010-04-08 11:00:00,13.41,13.41,13.37,13.39,641600.0,11.6856,11.6856,11.6507,11.6681,641600.0
2010-04-08 11:30:00,13.39,13.41,13.37,13.4,343800.0,11.6681,11.6856,11.6507,11.6769,343800.0
2010-04-08 12:00:00,13.39,13.45,13.39,13.4,580200.0,11.6681,11.7204,11.6681,11.6769,580200.0
2010-04-08 12:30:00,13.4,13.41,13.39,13.41,372000.0,11.6769,11.6856,11.6681,11.6856,372000.0
2010-04-08 13:00:00,13.41,13.47,13.4,13.47,560500.0,11.6856,11.7379,11.6769,11.7379,560500.0
2010-04-08 13:30:00,13.46,13.47,13.43,13.44,416100.0,11.7291,11.7379,11.703,11.7117,416100.0
2010-04-08 14:00:00,13.45,13.47,13.43,13.47,511500.0,11.7204,11.7379,11.703,11.7379,511500.0
2010-04-08 14:30:00,13.47,13.48,13.45,13.45,427400.0,11.7379,11.7466,11.7204,11.7204,427400.0
2010-04-08 15:00:00,13.45,13.46,13.44,13.45,269200.0,11.7204,11.7291,11.7117,11.7204,269200.0
2010-04-08 15:30:00,13.45,13.45,13.38,13.4,1545800.0,11.7204,11.7204,11.6594,11.6769,1545800.0
2010-04-09 09:30:00,13.44,13.44,13.25,13.28,949300.0,11.7117,11.7117,11.5461,11.5723,949300.0
2010-04-09 10:00:00,13.29,13.34,13.23,13.24,867700.0,11.581,11.6246,11.5287,11.5374,867700.0
2010-04-09 10:30:00,13.24,13.28,13.21,13.26,714800.0,11.5374,11.5723,11.5113,11.5549,714800.0
2010-04-09 11:00:00,13.25,13.27,13.24,13.27,311700.0,11.5461,11.5636,11.5374,11.5636,311700.0
2010-04-09 11:30:00,13.27,13.28,13.23,13.23,307200.0,11.5636,11.5723,11.5287,11.5287,307200.0
2010-04-09 12:00:00,13.23,13.28,13.23,13.26,266200.0,11.5287,11.5723,11.5287,11.5549,266200.0
2010-04-09 12:30:00,13.26,13.27,13.24,13.25,235500.0,11.5549,11.5636,11.5374,11.5461,235500.0
2010-04-09 13:00:00,13.24,13.27,13.23,13.26,1173200.0,11.5374,11.5636,11.5287,11.5549,1173200.0
2010-04-09 13:30:00,13.27,13.3,13.24,13.28,1516700.0,11.5636,11.5897,11.5374,11.5723,1516700.0
2010-04-09 14:00:00,13.27,13.31,13.26,13.29,596900.0,11.5636,11.5984,11.5549,11.581,596900.0
2010-04-09 14:30:00,13.29,13.3,13.26,13.27,637900.0,11.581,11.5897,11.5549,11.5636,637900.0
2010-04-09 15:00:00,13.27,13.31,13.26,13.3,1473400.0,11.5636,11.5984,11.5549,11.5897,1473400.0
2010-04-09 15:30:00,13.3,13.32,13.29,13.3,1064900.0,11.5897,11.6071,11.581,11.5897,1064900.0
2010-04-12 09:30:00,13.34,13.36,13.26,13.3,911800.0,11.6246,11.642,11.5549,11.5897,911800.0
2010-04-12 10:00:00,13.3,13.37,13.26,13.37,1170100.0,11.5897,11.6507,11.5549,11.6507,1170100.0
2010-04-12 10:30:00,13.36,13.48,13.36,13.47,674400.0,11.642,11.7466,11.642,11.7379,674400.0
2010-04-12 11:00:00,13.46,13.48,13.41,13.45,457800.0,11.7291,11.7466,11.6856,11.7204,457800.0
2010-04-12 11:30:00,13.44,13.46,13.41,13.42,531100.0,11.7117,11.7291,11.6856,11.6943,531100.0
2010-04-12 12:00:00,13.43,13.43,13.34,13.35,658700.0,11.703,11.703,11.6246,11.6333,658700.0
2010-04-12 12:30:00,13.36,13.37,13.35,13.36,131700.0,11.642,11.6507,11.6333,11.642,131700.0
2010-04-12 13:00:00,13.36,13.4,13.36,13.36,336700.0,11.642,11.6769,11.642,11.642,336700.0
2010-04-12 13:30:00,13.36,13.41,13.36,13.36,643200.0,11.642,11.6856,11.642,11.642,643200.0
2010-04-12 14:00:00,13.36,13.38,13.34,13.35,381900.0,11.642,11.6594,11.6246,11.6333,381900.0
2010-04-12 14:30:00,13.35,13.39,13.32,13.37,573800.0,11.6333,11.6681,11.6071,11.6507,573800.0
2010-04-12 15:00:00,13.37,13.38,13.34,13.37,459900.0,11.6507,11.6594,11.6246,11.6507,459900.0
2010-04-12 15:30:00,13.36,13.37,13.32,13.35,982400.0,11.642,11.6507,11.6071,11.6333,982400.0
2010-04-13 09:30:00,13.38,13.43,13.31,13.39,560000.0,11.6594,11.703,11.5984,11.6681,560000.0
2010-04-13 10:00:00,13.38,13.39,13.25,13.25,334900.0,11.6594,11.6681,11.5461,11.5461,334900.0
2010-04-13 10:30:00,13.25,13.25,13.2,13.23,518900.0,11.5461,11.5461,11.5026,11.5287,518900.0
2010-04-13 11:00:00,13.23,13.25,13.14,13.14,661000.0,11.5287,11.5461,11.4503,11.4503,661000.0
2010-04-13 11:30:00,13.14,13.18,13.14,13.18,249900.0,11.4503,11.4851,11.4503,11.4851,249900.0
2010-04-13 12:00:00,13.18,13.18,13.16,13.18,507000.0,11.4851,11.4851,11.4677,11.4851,507000.0
2010-04-13 12:30:00,13.18,13.24,13.17,13.22,442800.0,11.4851,11.5374,11.4764,11.52,442800.0
2010-04-13 13:00:00,13.23,13.25,13.22,13.24,247000.0,11.5287,11.5461,11.52,11.5374,247000.0
2010-04-13 13:30:00,13.24,13.26,13.22,13.23,261400.0,11.5374,11.5549,11.52,11.5287,261400.0
2010-04-13 14:00:00,13.24,13.34,13.23,13.32,874900.0,11.5374,11.6246,11.5287,11.6071,874900.0
2010-04-13 14:30:00,13.32,13.34,13.26,13.3,513300.0,11.6071,11.6246,11.5549,11.5897,513300.0
2010-04-13 15:00:00,13.29,13.34,13.27,13.31,542000.0,11.581,11.6246,11.5636,11.5984,542000.0
2010-04-13 15:30:00,13.31,13.35,13.31,13.33,936800.0,11.5984,11.6333,11.5984,11.6159,936800.0
2010-04-14 09:30:00,13.32,13.53,13.3,13.53,1011200.0,11.6071,11.7901,11.5897,11.7901,1011200.0
2010-04-14 10:00:00,13.53,13.54,13.46,13.53,841700.0,11.7901,11.7989,11.7291,11.7901,841700.0
2010-04-14 10:30:00,13.53,13.55,13.5,13.52,667500.0,11.7901,11.8076,11.764,11.7814,667500.0
2010-04-14 11:00:00,13.53,13.58,13.5,13.54,942500.0,11.7901,11.8337,11.764,11.7989,942500.0
2010-04-14 11:30:00,13.54,13.56,13.44,13.44,812800.0,11.7989,11.8163,11.7117,11.7117,812800.0
2010-04-14 12:00:00,13.45,13.48,13.44,13.46,210200.0,11.7204,11.7466,11.7117,11.7291,210200.0
2010-04-14 12:30:00,13.47,13.49,13.44,13.44,282300.0,11.7379,11.7553,11.7117,11.7117,282300.0
2010-04-14 13:00:00,13.44,13.49,13.44,13.49,174900.0,11.7117,11.7553,11.7117,11.7553,174900.0
2010-04-14 13:30:00,13.49,13.49,13.43,13.46,274000.0,11.7553,11.7553,11.703,11.7291,274000.0
2010-04-14 14:00:00,13.47,13.49,13.45,13.46,312100.0,11.7379,11.7553,11.7204,11.7291,312100.0
2010-04-14 14:30:00,13.47,13.5,13.46,13.47,215200.0,11.7379,11.764,11.7291,11.7379,215200.0
2010-04-14 15:00:00,13.46,13.49,13.46,13.49,420600.0,11.7291,11.7553,11.7291,11.7553,420600.0
2010-04-14 15:30:00,13.48,13.51,13.47,13.49,1145300.0,11.7466,11.7727,11.7379,11.7553,1145300.0
2010-04-15 09:30:00,13.43,13.51,13.43,13.51,680400.0,11.703,11.7727,11.703,11.7727,680400.0
2010-04-15 10:00:00,13.51,13.56,13.46,13.47,562900.0,11.7727,11.8163,11.7291,11.7379,562900.0
2010-04-15 10:30:00,13.47,13.55,13.46,13.49,451700.0,11.7379,11.8076,11.7291,11.7553,451700.0
2010-04-15 11:00:00,13.49,13.49,13.41,13.41,545700.0,11.7553,11.7553,11.6856,11.6856,545700.0
2010-04-15 11:30:00,13.41,13.42,13.36,13.4,472700.0,11.6856,11.6943,11.642,11.6769,472700.0
2010-04-15 12:00:00,13.39,13.43,13.37,13.4,309700.0,11.6681,11.703,11.6507,11.6769,309700.0
2010-04-15 12:30:00,13.4,13.45,13.39,13.43,196800.0,11.6769,11.7204,11.6681,11.703,196800.0
2010-04-15 13:00:00,13.44,13.52,13.42,13.48,939100.0,11.7117,11.7814,11.6943,11.7466,939100.0
2010-04-15 13:30:00,13.48,13.56,13.48,13.56,924800.0,11.7466,11.8163,11.7466,11.8163,924800.0
2010-04-15 14:00:00,13.56,13.56,13.51,13.55,1385800.0,11.8163,11.8163,11.7727,11.8076,1385800.0
2010-04-15 14:30:00,13.56,13.56,13.5,13.53,379200.0,11.8163,11.8163,11.764,11.7901,379200.0
2010-04-15 15:00:00,13.53,13.53,13.49,13.51,666500.0,11.7901,11.7901,11.7553,11.7727,666500.0
2010-04-15 15:30:00,13.5,13.56,13.49,13.54,1697400.0,11.764,11.8163,11.7553,11.7989,1697400.0
2010-04-16 09:30:00,13.5,13.53,13.41,13.44,1011500.0,11.764,11.7901,11.6856,11.7117,1011500.0
2010-04-16 10:00:00,13.43,13.5,13.43,13.48,470700.0,11.703,11.764,11.703,11.7466,470700.0
2010-04-16 10:30:00,13.48,13.51,13.37,13.42,687300.0,11.7466,11.7727,11.6507,11.6943,687300.0
2010-04-16 11:00:00,13.41,13.44,13.27,13.28,798400.0,11.6856,11.7117,11.5636,11.5723,798400.0
2010-04-16 11:30:00,13.27,13.31,13.21,13.3,665400.0,11.5636,11.5984,11.5113,11.5897,665400.0
2010-04-16 12:00:00,13.31,13.33,13.25,13.33,543400.0,11.5984,11.6159,11.5461,11.6159,543400.0
2010-04-16 12:30:00,13.33,13.4,13.28,13.37,739500.0,11.6159,11.6769,11.5723,11.6507,739500.0
2010-04-16 13:00:00,13.37,13.4,13.33,13.33,401600.0,11.6507,11.6769,11.6159,11.6159,401600.0
2010-04-16 13:30:00,13.33,13.35,13.31,13.35,315400.0,11.6159,11.6333,11.5984,11.6333,315400.0
2010-04-16 14:00:00,13.34,13.45,13.33,13.43,653900.0,11.6246,11.7204,11.6159,11.703,653900.0
2010-04-16 14:30:00,13.43,13.44,13.37,13.37,867300.0,11.703,11.7117,11.6507,11.6507,867300.0
2010-04-16 15:00:00,13.38,13.41,13.36,13.39,566100.0,11.6594,11.6856,11.642,11.6681,566100.0
2010-04-16 15:30:00,13.39,13.41,13.36,13.37,1006100.0,11.6681,11.6856,11.642,11.6507,1006100.0
2010-04-19 09:30:00,13.58,13.83,13.5,13.81,2038600.0,11.8337,12.0516,11.764,12.0341,2038600.0
2010-04-19 10:00:00,13.81,13.95,13.73,13.91,2084800.0,12.0341,12.1561,11.9644,12.1213,2084800.0
2010-04-19 10:30:00,13.9,13.91,13.74,13.82,1543300.0,12.1126,12.1213,11.9731,12.0428,1543300.0
2010-04-19 11:00:00,13.82,13.82,13.69,13.7,977700.0,12.0428,12.0428,11.9296,11.9383,977700.0
2010-04-19 11:30:00,13.7,13.78,13.61,13.61,1089800.0,11.9383,12.008,11.8599,11.8599,1089800.0
2010-04-19 12:00:00,13.61,13.64,13.5,13.53,1350300.0,11.8599,11.886,11.764,11.7901,1350300.0
2010-04-19 12:30:00,13.53,13.69,13.52,13.68,874000.0,11.7901,11.9296,11.7814,11.9208,874000.0
2010-04-19 13:00:00,13.67,13.71,13.63,13.66,1002500.0,11.9121,11.947,11.8773,11.9034,1002500.0
2010-04-19 13:30:00,13.66,13.67,13.6,13.61,452600.0,11.9034,11.9121,11.8511,11.8599,452600.0
2010-04-19 14:00:00,13.61,13.74,13.59,13.73,422000.0,11.8599,11.9731,11.8424,11.9644,422000.0
2010-04-19 14:30:00,13.74,13.8,13.73,13.77,1059000.0,11.9731,12.0254,11.9644,11.9993,1059000.0
2010-04-19 15:00:00,13.77,13.87,13.75,13.83,1290000.0,11.9993,12.0864,11.9818,12.0516,1290000.0
2010-04-19 15:30:00,13.84,13.84,13.74,13.76,1375400.0,12.0603,12.0603,11.9731,11.9906,1375400.0
2010-04-20 09:30:00,13.82,13.95,13.75,13.76,1147400.0,12.0428,12.1561,11.9818,11.9906,1147400.0
2010-04-20 10:00:00,13.75,13.78,13.5,13.6,1498100.0,11.9818,12.008,11.764,11.8511,1498100.0
2010-04-20 10:30:00,13.6,13.68,13.57,13.6,1120400.0,11.8511,11.9208,11.825,11.8511,1120400.0
2010-04-20 11:00:00,13.6,13.67,13.56,13.62,942900.0,11.8511,11.9121,11.8163,11.8686,942900.0
2010-04-20 11:30:00,13.62,13.62,13.51,13.52,795200.0,11.8686,11.8686,11.7727,11.7814,795200.0
2010-04-20 12:00:00,13.52,13.61,13.51,13.6,668200.0,11.7814,11.8599,11.7727,11.8511,668200.0
2010-04-20 12:30:00,13.61,13.63,13.55,13.56,544100.0,11.8599,11.8773,11.8076,11.8163,544100.0
2010-04-20 13:00:00,13.56,13.67,13.56,13.64,428500.0,11.8163,11.9121,11.8163,11.886,428500.0
2010-04-20 13:30:00,13.63,13.65,13.58,13.61,428600.0,11.8773,11.8947,11.8337,11.8599,428600.0
2010-04-20 14:00:00,13.6,13.64,13.6,13.62,442100.0,11.8511,11.886,11.8511,11.8686,442100.0
2010-04-20 14:30:00,13.63,13.72,13.6,13.71,539600.0,11.8773,11.9557,11.8511,11.947,539600.0
2010-04-20 15:00:00,13.7,13.73,13.69,13.72,396200.0,11.9383,11.9644,11.9296,11.9557,396200.0
2010-04-20 15:30:00,13.71,13.76,13.7,13.76,1158700.0,11.947,11.9906,11.9383,11.9906,1158700.0
2010-04-21 09:30:00,13.82,13.82,13.61,13.67,710400.0,12.0428,12.0428,11.8599,11.9121,710400.0
2010-04-21 10:00:00,13.67,13.71,13.61,13.67,1038400.0,11.9121,11.947,11.8599,11.9121,1038400.0
2010-04-21 10:30:00,13.67,13.71,13.66,13.68,706700.0,11.9121,11.947,11.9034,11.9208,706700.0
2010-04-21 11:00:00,13.68,13.7,13.58,13.58,859300.0,11.9208,11.9383,11.8337,11.8337,859300.0
2010-04-21 11:30:00,13.58,13.58,13.5,13.55,958800.0,11.8337,11.8337,11.764,11.8076,958800.0
2010-04-21 12:00:00,13.55,13.65,13.55,13.6,636500.0,11.8076,11.8947,11.8076,11.8511,636500.0
2010-04-21 12:30:00,13.6,13.69,13.58,13.69,767900.0,11.8511,11.9296,11.8337,11.9296,767900.0
2010-04-21 13:00:00,13.69,13.69,13.57,13.58,339300.0,11.9296,11.9296,11.825,11.8337,339300.0
2010-04-21 13:30:00,13.58,13.62,13.53,13.62,354900.0,11.8337,11.8686,11.7901,11.8686,354900.0
2010-04-21 14:00:00,13.62,13.62,13.5,13.5,465300.0,11.8686,11.8686,11.764,11.764,465300.0
2010-04-21 14:30:00,13.51,13.54,13.46,13.47,623400.0,11.7727,11.7989,11.7291,11.7379,623400.0
2010-04-21 15:00:00,13.48,13.5,13.4,13.4,809400.0,11.7466,11.764,11.6769,11.6769,809400.0
2010-04-21 15:30:00,13.4,13.6,13.4,13.58,1874700.0,11.6769,11.8511,11.6769,11.8337,1874700.0
2010-04-22 09:30:00,13.56,13.56,13.22,13.33,1530200.0,11.8163,11.8163,11.52,11.6159,1530200.0
2010-04-22 10:00:00,13.33,13.65,13.31,13.48,1489700.0,11.6159,11.8947,11.5984,11.7466,1489700.0
2010-04-22 10:30:00,13.48,13.68,13.4,13.53,1993000.0,11.7466,11.9208,11.6769,11.7901,1993000.0
2010-04-22 11:00:00,13.52,13.52,13.33,13.34,822800.0,11.7814,11.7814,11.6159,11.6246,822800.0
2010-04-22 11:30:00,13.34,13.34,13.25,13.32,552500.0,11.6246,11.6246,11.5461,11.6071,552500.0
2010-04-22 12:00:00,13.32,13.42,13.29,13.41,504500.0,11.6071,11.6943,11.581,11.6856,504500.0
2010-04-22 12:30:00,13.41,13.51,13.4,13.43,667900.0,11.6856,11.7727,11.6769,11.703,667900.0
2010-04-22 13:00:00,13.43,13.53,13.39,13.45,464200.0,11.703,11.7901,11.6681,11.7204,464200.0
2010-04-22 13:30:00,13.43,13.52,13.4,13.5,427100.0,11.703,11.7814,11.6769,11.764,427100.0
2010-04-22 14:00:00,13.5,13.58,13.42,13.51,500900.0,11.764,11.8337,11.6943,11.7727,500900.0
2010-04-22 14:30:00,13.51,13.51,13.37,13.41,714900.0,11.7727,11.7727,11.6507,11.6856,714900.0
2010-04-22 15:00:00,13.4,13.47,13.37,13.41,804500.0,11.6769,11.7379,11.6507,11.6856,804500.0
2010-04-22 15:30:00,13.41,13.46,13.36,13.43,1091100.0,11.6856,11.7291,11.642,11.703,1091100.0
2010-04-23 09:30:00,13.48,13.62,13.45,13.62,848800.0,11.7466,11.8686,11.7204,11.8686,848800.0
2010-04-23 10:00:00,13.62,13.74,13.61,13.69,814000.0,11.8686,11.9731,11.8599,11.9296,814000.0
2010-04-23 10:30:00,13.69,13.74,13.62,13.73,492300.0,11.9296,11.9731,11.8686,11.9644,492300.0
2010-04-23 11:00:00,13.72,13.75,13.63,13.71,534400.0,11.9557,11.9818,11.8773,11.947,534400.0
2010-04-23 11:30:00,13.7,13.74,13.65,13.73,795300.0,11.9383,11.9731,11.8947,11.9644,795300.0
2010-04-23 12:00:00,13.74,13.8,13.72,13.79,867300.0,11.9731,12.0254,11.9557,12.0167,867300.0
2010-04-23 12:30:00,13.79,13.89,13.77,13.89,1042300.0,12.0167,12.1038,11.9993,12.1038,1042300.0
2010-04-23 13:00:00,13.89,13.94,13.86,13.88,723200.0,12.1038,12.1474,12.0777,12.0951,723200.0
2010-04-23 13:30:00,13.87,13.88,13.77,13.81,463700.0,12.0864,12.0951,11.9993,12.0341,463700.0
2010-04-23 14:00:00,13.81,13.92,13.8,13.91,385600.0,12.0341,12.13,12.0254,12.1213,385600.0
2010-04-23 14:30:00,13.92,13.97,13.91,13.95,679900.0,12.13,12.1736,12.1213,12.1561,679900.0
2010-04-23 15:00:00,13.95,13.96,13.88,13.91,515100.0,12.1561,12.1648,12.0951,12.1213,515100.0
2010-04-23 15:30:00,13.92,13.97,13.9,13.95,1264100.0,12.13,12.1736,12.1126,12.1561,1264100.0
2010-04-26 09:30:00,13.89,13.97,13.81,13.83,1120300.0,12.1038,12.1736,12.0341,12.0516,1120300.0
2010-04-26 10:00:00,13.83,13.83,13.7,13.72,1434700.0,12.0516,12.0516,11.9383,11.9557,1434700.0
2010-04-26 10:30:00,13.71,13.77,13.56,13.73,1587300.0,11.947,11.9993,11.8163,11.9644,1587300.0
2010-04-26 11:00:00,13.72,13.73,13.59,13.62,1437400.0,11.9557,11.9644,11.8424,11.8686,1437400.0
2010-04-26 11:30:00,13.61,13.7,13.59,13.67,666900.0,11.8599,11.9383,11.8424,11.9121,666900.0
2010-04-26 12:00:00,13.66,13.67,13.6,13.64,1097800.0,11.9034,11.9121,11.8511,11.886,1097800.0
2010-04-26 12:30:00,13.63,13.67,13.62,13.65,766500.0,11.8773,11.9121,11.8686,11.8947,766500.0
2010-04-26 13:00:00,13.65,13.71,13.64,13.7,475500.0,11.8947,11.947,11.886,11.9383,475500.0
2010-04-26 13:30:00,13.7,13.71,13.61,13.61,444100.0,11.9383,11.947,11.8599,11.8599,444100.0
2010-04-26 14:00:00,13.61,13.62,13.53,13.6,1044400.0,11.8599,11.8686,11.7901,11.8511,1044400.0
2010-04-26 14:30:00,13.6,13.63,13.59,13.63,516700.0,11.8511,11.8773,11.8424,11.8773,516700.0
2010-04-26 15:00:00,13.63,13.65,13.55,13.59,1448100.0,11.8773,11.8947,11.8076,11.8424,1448100.0
2010-04-26 15:30:00,13.59,13.62,13.56,13.57,1691400.0,11.8424,11.8686,11.8163,11.825,1691400.0
2010-04-27 09:30:00,13.6,13.6,13.42,13.44,610500.0,11.8511,11.8511,11.6943,11.7117,610500.0
2010-04-27 10:00:00,13.44,13.52,13.4,13.51,877200.0,11.7117,11.7814,11.6769,11.7727,877200.0
2010-04-27 10:30:00,13.51,13.61,13.5,13.56,1053200.0,11.7727,11.8599,11.764,11.8163,1053200.0
2010-04-27 11:00:00,13.55,13.56,13.29,13.3,1249600.0,11.8076,11.8163,11.581,11.5897,1249600.0
2010-04-27 11:30:00,13.29,13.44,13.25,13.42,1243600.0,11.581,11.7117,11.5461,11.6943,1243600.0
2010-04-27 12:00:00,13.41,13.48,13.39,13.47,747300.0,11.6856,11.7466,11.6681,11.7379,747300.0
2010-04-27 12:30:00,13.46,13.55,13.45,13.5,701100.0,11.7291,11.8076,11.7204,11.764,701100.0
2010-04-27 13:00:00,13.51,13.56,13.5,13.53,1531200.0,11.7727,11.8163,11.764,11.7901,1531200.0
2010-04-27 13:30:00,13.52,13.55,13.48,13.53,924500.0,11.7814,11.8076,11.7466,11.7901,924500.0
2010-04-27 14:00:00,13.52,13.53,13.41,13.42,672800.0,11.7814,11.7901,11.6856,11.6943,672800.0
2010-04-27 14:30:00,13.43,13.43,13.31,13.33,603200.0,11.703,11.703,11.5984,11.6159,603200.0
2010-04-27 15:00:00,13.33,13.4,13.32,13.33,916500.0,11.6159,11.6769,11.6071,11.6159,916500.0
2010-04-27 15:30:00,13.34,13.34,13.14,13.18,1885200.0,11.6246,11.6246,11.4503,11.4851,1885200.0
2010-04-28 09:30:00,13.28,13.38,13.22,13.29,938700.0,11.5723,11.6594,11.52,11.581,938700.0
2010-04-28 10:00:00,13.28,13.31,13.14,13.23,1135000.0,11.5723,11.5984,11.4503,11.5287,1135000.0
2010-04-28 10:30:00,13.23,13.3,13.15,13.27,892600.0,11.5287,11.5897,11.459,11.5636,892600.0
2010-04-28 11:00:00,13.27,13.3,13.22,13.26,907400.0,11.5636,11.5897,11.52,11.5549,907400.0
2010-04-28 11:30:00,13.26,13.27,13.12,13.24,980700.0,11.5549,11.5636,11.4329,11.5374,980700.0
2010-04-28 12:00:00,13.23,13.27,13.18,13.24,508200.0,11.5287,11.5636,11.4851,11.5374,508200.0
2010-04-28 12:30:00,13.24,13.27,13.23,13.24,362000.0,11.5374,11.5636,11.5287,11.5374,362000.0
2010-04-28 13:00:00,13.24,13.26,13.23,13.25,280100.0,11.5374,11.5549,11.5287,11.5461,280100.0
2010-04-28 13:30:00,13.24,13.27,13.23,13.27,790500.0,11.5374,11.5636,11.5287,11.5636,790500.0
2010-04-28 14:00:00,13.26,13.33,13.24,13.29,578600.0,11.5549,11.6159,11.5374,11.581,578600.0
2010-04-28 14:30:00,13.28,13.3,13.18,13.21,976300.0,11.5723,11.5897,11.4851,11.5113,976300.0
2010-04-28 15:00:00,13.2,13.24,13.15,13.24,786600.0,11.5026,11.5374,11.459,11.5374,786600.0
2010-04-28 15:30:00,13.24,13.26,13.2,13.23,1435800.0,11.5374,11.5549,11.5026,11.5287,1435800.0
2010-04-29 09:30:00,13.35,13.48,13.33,13.41,744000.0,11.6333,11.7466,11.6159,11.6856,744000.0
2010-04-29 10:00:00,13.4,13.43,13.32,13.43,1019200.0,11.6769,11.703,11.6071,11.703,1019200.0
2010-04-29 10:30:00,13.43,13.52,13.38,13.51,594500.0,11.703,11.7814,11.6594,11.7727,594500.0
2010-04-29 11:00:00,13.5,13.51,13.44,13.48,779900.0,11.764,11.7727,11.7117,11.7466,779900.0
2010-04-29 11:30:00,13.48,13.5,13.44,13.48,463800.0,11.7466,11.764,11.7117,11.7466,463800.0
2010-04-29 12:00:00,13.48,13.55,13.47,13.51,539000.0,11.7466,11.8076,11.7379,11.7727,539000.0
2010-04-29 12:30:00,13.51,13.57,13.5,13.56,418200.0,11.7727,11.825,11.764,11.8163,418200.0
2010-04-29 13:00:00,13.56,13.59,13.48,13.48,651800.0,11.8163,11.8424,11.7466,11.7466,651800.0
2010-04-29 13:30:00,13.49,13.49,13.39,13.42,657900.0,11.7553,11.7553,11.6681,11.6943,657900.0
2010-04-29 14:00:00,13.43,13.45,13.4,13.42,753300.0,11.703,11.7204,11.6769,11.6943,753300.0
2010-04-29 14:30:00,13.42,13.43,13.38,13.41,534200.0,11.6943,11.703,11.6594,11.6856,534200.0
2010-04-29 15:00:00,13.41,13.41,13.35,13.38,607700.0,11.6856,11.6856,11.6333,11.6594,607700.0
2010-04-29 15:30:00,13.39,13.42,13.37,13.41,1401600.0,11.6681,11.6943,11.6507,11.6856,1401600.0
2010-04-30 09:30:00,13.45,13.49,13.26,13.3,1262400.0,11.7204,11.7553,11.5549,11.5897,1262400.0
2010-04-30 10:00:00,13.31,13.38,13.3,13.36,773800.0,11.5984,11.6594,11.5897,11.642,773800.0
2010-04-30 10:30:00,13.37,13.39,13.3,13.36,781700.0,11.6507,11.6681,11.5897,11.642,781700.0
2010-04-30 11:00:00,13.36,13.38,13.3,13.31,505400.0,11.642,11.6594,11.5897,11.5984,505400.0
2010-04-30 11:30:00,13.32,13.42,13.32,13.4,717400.0,11.6071,11.6943,11.6071,11.6769,717400.0
2010-04-30 12:00:00,13.39,13.4,13.32,13.34,323700.0,11.6681,11.6769,11.6071,11.6246,323700.0
2010-04-30 12:30:00,13.34,13.35,13.26,13.26,488100.0,11.6246,11.6333,11.5549,11.5549,488100.0
2010-04-30 13:00:00,13.26,13.28,13.25,13.27,357200.0,11.5549,11.5723,11.5461,11.5636,357200.0
2010-04-30 13:30:00,13.27,13.31,13.25,13.29,282600.0,11.5636,11.5984,11.5461,11.581,282600.0
2010-04-30 14:00:00,13.29,13.34,13.27,13.33,406900.0,11.581,11.6246,11.5636,11.6159,406900.0
2010-04-30 14:30:00,13.32,13.33,13.25,13.26,523800.0,11.6071,11.6159,11.5461,11.5549,523800.0
2010-04-30 15:00:00,13.25,13.31,13.24,13.29,503800.0,11.5461,11.5984,11.5374,11.581,503800.0
2010-04-30 15:30:00,13.29,13.3,13.17,13.19,1588200.0,11.581,11.5897,11.4764,11.4939,1588200.0
2010-05-03 09:30:00,13.32,13.42,13.28,13.35,793700.0,11.6071,11.6943,11.5723,11.6333,793700.0
2010-05-03 10:00:00,13.34,13.42,13.24,13.25,1266500.0,11.6246,11.6943,11.5374,11.5461,1266500.0
2010-05-03 10:30:00,13.25,13.26,13.2,13.23,1482800.0,11.5461,11.5549,11.5026,11.5287,1482800.0
2010-05-03 11:00:00,13.24,13.26,13.22,13.24,730900.0,11.5374,11.5549,11.52,11.5374,730900.0
2010-05-03 11:30:00,13.24,13.27,13.24,13.27,1001300.0,11.5374,11.5636,11.5374,11.5636,1001300.0
2010-05-03 12:00:00,13.27,13.28,13.23,13.28,1072300.0,11.5636,11.5723,11.5287,11.5723,1072300.0
2010-05-03 12:30:00,13.28,13.28,13.27,13.28,756500.0,11.5723,11.5723,11.5636,11.5723,756500.0
2010-05-03 13:00:00,13.28,13.28,13.25,13.28,525100.0,11.5723,11.5723,11.5461,11.5723,525100.0
2010-05-03 13:30:00,13.28,13.35,13.27,13.35,714500.0,11.5723,11.6333,11.5636,11.6333,714500.0
2010-05-03 14:00:00,13.35,13.36,13.31,13.35,418900.0,11.6333,11.642,11.5984,11.6333,418900.0
2010-05-03 14:30:00,13.35,13.41,13.33,13.4,1220700.0,11.6333,11.6856,11.6159,11.6769,1220700.0
2010-05-03 15:00:00,13.41,13.45,13.37,13.45,778400.0,11.6856,11.7204,11.6507,11.7204,778400.0
2010-05-03 15:30:00,13.44,13.45,13.37,13.38,1523600.0,11.7117,11.7204,11.6507,11.6594,1523600.0
2010-05-04 09:30:00,13.27,13.3,13.18,13.28,876900.0,11.5636,11.5897,11.4851,11.5723,876900.0
2010-05-04 10:00:00,13.28,13.31,13.1,13.16,919700.0,11.5723,11.5984,11.4154,11.4677,919700.0
2010-05-04 10:30:00,13.15,13.16,12.93,12.93,1027800.0,11.459,11.4677,11.2673,11.2673,1027800.0
2010-05-04 11:00:00,12.93,12.99,12.89,12.9,915100.0,11.2673,11.3196,11.2324,11.2412,915100.0
2010-05-04 11:30:00,12.89,12.99,12.89,12.89,762200.0,11.2324,11.3196,11.2324,11.2324,762200.0
2010-05-04 12:00:00,12.89,12.94,12.87,12.89,608800.0,11.2324,11.276,11.215,11.2324,608800.0
2010-05-04 12:30:00,12.89,12.99,12.87,12.96,615400.0,11.2324,11.3196,11.215,11.2934,615400.0
2010-05-04 13:00:00,12.96,13.0,12.94,13.0,451800.0,11.2934,11.3283,11.276,11.3283,451800.0
2010-05-04 13:30:00,12.99,13.04,12.98,13.0,417900.0,11.3196,11.3631,11.3109,11.3283,417900.0
2010-05-04 14:00:00,13.0,13.01,12.93,12.93,402300.0,11.3283,11.337,11.2673,11.2673,402300.0
2010-05-04 14:30:00,12.93,12.98,12.88,12.91,608200.0,11.2673,11.3109,11.2237,11.2499,608200.0
2010-05-04 15:00:00,12.9,13.03,12.88,13.01,915500.0,11.2412,11.3544,11.2237,11.337,915500.0
2010-05-04 15:30:00,13.01,13.02,12.92,13.0,1238800.0,11.337,11.3457,11.2586,11.3283,1238800.0
2010-05-05 09:30:00,12.97,13.09,12.81,13.06,1094200.0,11.3021,11.4067,11.1627,11.3806,1094200.0
2010-05-05 10:00:00,13.06,13.36,13.05,13.28,1580900.0,11.3806,11.642,11.3719,11.5723,1580900.0
2010-05-05 10:30:00,13.27,13.4,13.22,13.4,1028700.0,11.5636,11.6769,11.52,11.6769,1028700.0
2010-05-05 11:00:00,13.39,13.4,13.27,13.33,986100.0,11.6681,11.6769,11.5636,11.6159,986100.0
2010-05-05 11:30:00,13.32,13.35,13.2,13.21,1409500.0,11.6071,11.6333,11.5026,11.5113,1409500.0
2010-05-05 12:00:00,13.22,13.25,13.13,13.13,731000.0,11.52,11.5461,11.4416,11.4416,731000.0
2010-05-05 12:30:00,13.13,13.17,13.09,13.16,498200.0,11.4416,11.4764,11.4067,11.4677,498200.0
2010-05-05 13:00:00,13.16,13.2,13.13,13.15,650500.0,11.4677,11.5026,11.4416,11.459,650500.0
2010-05-05 13:30:00,13.15,13.19,13.1,13.11,679600.0,11.459,11.4939,11.4154,11.4241,679600.0
2010-05-05 14:00:00,13.1,13.15,13.04,13.07,626200.0,11.4154,11.459,11.3631,11.3893,626200.0
2010-05-05 14:30:00,13.07,13.07,13.01,13.06,1149300.0,11.3893,11.3893,11.337,11.3806,1149300.0
2010-05-05 15:00:00,13.07,13.12,13.0,13.09,1274900.0,11.3893,11.4329,11.3283,11.4067,1274900.0
2010-05-05 15:30:00,13.08,13.1,13.0,13.01,3003100.0,11.398,11.4154,11.3283,11.337,3003100.0
2010-05-06 09:30:00,13.23,13.23,12.87,13.0,754300.0,11.5287,11.5287,11.215,11.3283,754300.0
2010-05-06 10:00:00,13.0,13.1,12.95,12.96,783400.0,11.3283,11.4154,11.2847,11.2934,783400.0
2010-05-06 10:30:00,12.95,13.01,12.87,12.92,708500.0,11.2847,11.337,11.215,11.2586,708500.0
2010-05-06 11:00:00,12.92,12.94,12.73,12.91,1015200.0,11.2586,11.276,11.093,11.2499,1015200.0
2010-05-06 11:30:00,12.91,12.91,12.77,12.79,782000.0,11.2499,11.2499,11.1279,11.1453,782000.0
2010-05-06 12:00:00,12.79,12.86,12.77,12.82,500900.0,11.1453,11.2063,11.1279,11.1714,500900.0
2010-05-06 12:30:00,12.83,12.84,12.69,12.7,542200.0,11.1802,11.1889,11.0582,11.0669,542200.0
2010-05-06 13:00:00,12.69,12.78,12.6,12.66,877700.0,11.0582,11.1366,10.9797,11.032,877700.0
2010-05-06 13:30:00,12.66,12.66,12.57,12.6,1071200.0,11.032,11.032,10.9536,10.9797,1071200.0
2010-05-06 14:00:00,12.6,12.66,12.37,12.43,2024400.0,10.9797,11.032,10.7793,10.8316,2024400.0
2010-05-06 14:30:00,12.43,12.8,11.9,12.38,2776100.0,10.8316,11.154,10.3697,10.788,2776100.0
2010-05-06 15:00:00,12.37,12.74,12.21,12.51,1445700.0,10.7793,11.1017,10.6399,10.9013,1445700.0
2010-05-06 15:30:00,12.51,12.71,12.48,12.59,1780100.0,10.9013,11.0756,10.8752,10.971,1780100.0
2010-05-07 09:30:00,12.57,12.98,12.38,12.66,1665000.0,10.9536,11.3109,10.788,11.032,1665000.0
2010-05-07 10:00:00,12.65,12.71,12.3,12.38,1670200.0,11.0233,11.0756,10.7183,10.788,1670200.0
2010-05-07 10:30:00,12.38,12.62,12.35,12.51,1242900.0,10.788,10.9972,10.7619,10.9013,1242900.0
2010-05-07 11:00:00,12.51,12.89,12.5,12.6,1121800.0,10.9013,11.2324,10.8926,10.9797,1121800.0
2010-05-07 11:30:00,12.61,12.79,12.48,12.74,1142000.0,10.9884,11.1453,10.8752,11.1017,1142000.0
2010-05-07 12:00:00,12.73,12.88,12.68,12.74,898700.0,11.093,11.2237,11.0494,11.1017,898700.0
2010-05-07 12:30:00,12.74,12.74,12.56,12.57,1090200.0,11.1017,11.1017,10.9449,10.9536,1090200.0
2010-05-07 13:00:00,12.57,12.61,12.5,12.54,731900.0,10.9536,10.9884,10.8926,10.9274,731900.0
2010-05-07 13:30:00,12.55,12.68,12.53,12.59,723100.0,10.9362,11.0494,10.9187,10.971,723100.0
2010-05-07 14:00:00,12.6,12.64,12.44,12.44,826400.0,10.9797,11.0146,10.8403,10.8403,826400.0
2010-05-07 14:30:00,12.44,12.52,12.41,12.45,1136400.0,10.8403,10.91,10.8142,10.849,1136400.0
2010-05-07 15:00:00,12.45,12.51,12.38,12.45,1696300.0,10.849,10.9013,10.788,10.849,1696300.0
2010-05-07 15:30:00,12.46,12.46,12.37,12.4,1930000.0,10.8577,10.8577,10.7793,10.8054,1930000.0
2010-05-10 09:30:00,12.82,12.96,12.75,12.82,828000.0,11.1714,11.2934,11.1104,11.1714,828000.0
2010-05-10 10:00:00,12.83,12.85,12.75,12.75,722900.0,11.1802,11.1976,11.1104,11.1104,722900.0
2010-05-10 10:30:00,12.76,12.91,12.76,12.9,807500.0,11.1192,11.2499,11.1192,11.2412,807500.0
2010-05-10 11:00:00,12.89,12.95,12.85,12.89,597400.0,11.2324,11.2847,11.1976,11.2324,597400.0
2010-05-10 11:30:00,12.89,12.92,12.85,12.89,438900.0,11.2324,11.2586,11.1976,11.2324,438900.0
2010-05-10 12:00:00,12.89,12.93,12.88,12.9,248100.0,11.2324,11.2673,11.2237,11.2412,248100.0
2010-05-10 12:30:00,12.91,12.94,12.88,12.88,303100.0,11.2499,11.276,11.2237,11.2237,303100.0
2010-05-10 13:00:00,12.89,12.89,12.77,12.86,544900.0,11.2324,11.2324,11.1279,11.2063,544900.0
2010-05-10 13:30:00,12.86,12.9,12.82,12.83,489200.0,11.2063,11.2412,11.1714,11.1802,489200.0
2010-05-10 14:00:00,12.83,12.88,12.8,12.85,424900.0,11.1802,11.2237,11.154,11.1976,424900.0
2010-05-10 14:30:00,12.85,12.9,12.83,12.89,335800.0,11.1976,11.2412,11.1802,11.2324,335800.0
2010-05-10 15:00:00,12.89,12.89,12.85,12.86,450300.0,11.2324,11.2324,11.1976,11.2063,450300.0
2010-05-10 15:30:00,12.86,12.97,12.85,12.96,1178700.0,11.2063,11.3021,11.1976,11.2934,1178700.0
2010-05-11 09:30:00,12.82,12.87,12.73,12.77,722500.0,11.1714,11.215,11.093,11.1279,722500.0
2010-05-11 10:00:00,12.78,12.8,12.64,12.65,674400.0,11.1366,11.154,11.0146,11.0233,674400.0
2010-05-11 10:30:00,12.65,12.66,12.57,12.6,717100.0,11.0233,11.032,10.9536,10.9797,717100.0
2010-05-11 11:00:00,12.59,12.69,12.59,12.68,634200.0,10.971,11.0582,10.971,11.0494,634200.0
2010-05-11 11:30:00,12.68,12.82,12.67,12.71,972400.0,11.0494,11.1714,11.0407,11.0756,972400.0
2010-05-11 12:00:00,12.71,12.76,12.65,12.67,563800.0,11.0756,11.1192,11.0233,11.0407,563800.0
2010-05-11 12:30:00,12.67,12.79,12.65,12.79,589600.0,11.0407,11.1453,11.0233,11.1453,589600.0
2010-05-11 13:00:00,12.79,12.83,12.78,12.82,397100.0,11.1453,11.1802,11.1366,11.1714,397100.0
2010-05-11 13:30:00,12.82,12.9,12.77,12.85,810900.0,11.1714,11.2412,11.1279,11.1976,810900.0
2010-05-11 14:00:00,12.85,12.92,12.82,12.91,904400.0,11.1976,11.2586,11.1714,11.2499,904400.0
2010-05-11 14:30:00,12.91,12.92,12.85,12.88,614100.0,11.2499,11.2586,11.1976,11.2237,614100.0
2010-05-11 15:00:00,12.88,12.88,12.77,12.85,870600.0,11.2237,11.2237,11.1279,11.1976,870600.0
2010-05-11 15:30:00,12.85,12.92,12.82,12.86,1196900.0,11.1976,11.2586,11.1714,11.2063,1196900.0
2010-05-12 09:30:00,12.88,13.05,12.86,13.05,972000.0,11.2237,11.3719,11.2063,11.3719,972000.0
2010-05-12 10:00:00,13.05,13.1,12.96,13.1,745500.0,11.3719,11.4154,11.2934,11.4154,745500.0
2010-05-12 10:30:00,13.1,13.12,13.0,13.1,794600.0,11.4154,11.4329,11.3283,11.4154,794600.0
2010-05-12 11:00:00,13.1,13.14,12.98,12.98,767000.0,11.4154,11.4503,11.3109,11.3109,767000.0
2010-05-12 11:30:00,12.98,13.07,12.98,13.07,609400.0,11.3109,11.3893,11.3109,11.3893,609400.0
2010-05-12 12:00:00,13.07,13.09,12.97,12.99,689100.0,11.3893,11.4067,11.3021,11.3196,689100.0
2010-05-12 12:30:00,12.98,13.09,12.98,13.08,676300.0,11.3109,11.4067,11.3109,11.398,676300.0
2010-05-12 13:00:00,13.09,13.17,13.07,13.09,616700.0,11.4067,11.4764,11.3893,11.4067,616700.0
2010-05-12 13:30:00,13.09,13.13,13.08,13.1,422700.0,11.4067,11.4416,11.398,11.4154,422700.0
2010-05-12 14:00:00,13.1,13.17,13.1,13.17,349900.0,11.4154,11.4764,11.4154,11.4764,349900.0
2010-05-12 14:30:00,13.17,13.18,13.1,13.12,334900.0,11.4764,11.4851,11.4154,11.4329,334900.0
2010-05-12 15:00:00,13.12,13.17,13.12,13.15,469000.0,11.4329,11.4764,11.4329,11.459,469000.0
2010-05-12 15:30:00,13.15,13.18,13.11,13.16,1350900.0,11.459,11.4851,11.4241,11.4677,1350900.0
2010-05-13 09:30:00,13.13,13.35,13.11,13.2,499200.0,11.4416,11.6333,11.4241,11.5026,499200.0
2010-05-13 10:00:00,13.19,13.3,13.16,13.23,821200.0,11.4939,11.5897,11.4677,11.5287,821200.0
2010-05-13 10:30:00,13.23,13.26,13.07,13.07,656700.0,11.5287,11.5549,11.3893,11.3893,656700.0
2010-05-13 11:00:00,13.07,13.16,13.02,13.14,455800.0,11.3893,11.4677,11.3457,11.4503,455800.0
2010-05-13 11:30:00,13.14,13.14,12.99,13.02,486000.0,11.4503,11.4503,11.3196,11.3457,486000.0
2010-05-13 12:00:00,13.02,13.05,12.96,12.99,386200.0,11.3457,11.3719,11.2934,11.3196,386200.0
2010-05-13 12:30:00,12.99,13.02,12.97,12.98,401200.0,11.3196,11.3457,11.3021,11.3109,401200.0
2010-05-13 13:00:00,12.99,13.03,12.95,13.01,286900.0,11.3196,11.3544,11.2847,11.337,286900.0
2010-05-13 13:30:00,13.01,13.06,13.0,13.02,739500.0,11.337,11.3806,11.3283,11.3457,739500.0
2010-05-13 14:00:00,13.01,13.02,12.99,13.0,165900.0,11.337,11.3457,11.3196,11.3283,165900.0
2010-05-13 14:30:00,13.0,13.0,12.94,12.95,461400.0,11.3283,11.3283,11.276,11.2847,461400.0
2010-05-13 15:00:00,12.95,12.99,12.88,12.95,1104800.0,11.2847,11.3196,11.2237,11.2847,1104800.0
2010-05-13 15:30:00,12.94,12.98,12.86,12.89,1365600.0,11.276,11.3109,11.2063,11.2324,1365600.0
2010-05-14 09:30:00,12.87,12.93,12.63,12.72,579700.0,11.215,11.2673,11.0059,11.0843,579700.0
2010-05-14 10:00:00,12.72,12.89,12.64,12.85,656400.0,11.0843,11.2324,11.0146,11.1976,656400.0
2010-05-14 10:30:00,12.85,12.88,12.8,12.84,662100.0,11.1976,11.2237,11.154,11.1889,662100.0
2010-05-14 11:00:00,12.84,12.85,12.71,12.75,637400.0,11.1889,11.1976,11.0756,11.1104,637400.0
2010-05-14 11:30:00,12.75,12.82,12.74,12.77,729600.0,11.1104,11.1714,11.1017,11.1279,729600.0
2010-05-14 12:00:00,12.77,12.84,12.71,12.82,530000.0,11.1279,11.1889,11.0756,11.1714,530000.0
2010-05-14 12:30:00,12.82,12.91,12.82,12.91,609600.0,11.1714,11.2499,11.1714,11.2499,609600.0
2010-05-14 13:00:00,12.91,12.92,12.81,12.87,403700.0,11.2499,11.2586,11.1627,11.215,403700.0
2010-05-14 13:30:00,12.87,12.94,12.85,12.91,488100.0,11.215,11.276,11.1976,11.2499,488100.0
2010-05-14 14:00:00,12.91,12.93,12.82,12.83,394800.0,11.2499,11.2673,11.1714,11.1802,394800.0
2010-05-14 14:30:00,12.83,12.88,12.81,12.81,492000.0,11.1802,11.2237,11.1627,11.1627,492000.0
2010-05-14 15:00:00,12.81,12.83,12.71,12.75,788400.0,11.1627,11.1802,11.0756,11.1104,788400.0
2010-05-14 15:30:00,12.75,12.84,12.72,12.79,1353700.0,11.1104,11.1889,11.0843,11.1453,1353700.0
2010-05-17 09:30:00,12.81,12.9,12.71,12.78,453800.0,11.1627,11.2412,11.0756,11.1366,453800.0
2010-05-17 10:00:00,12.77,12.98,12.74,12.98,624300.0,11.1279,11.3109,11.1017,11.3109,624300.0
2010-05-17 10:30:00,12.98,12.98,12.86,12.86,591300.0,11.3109,11.3109,11.2063,11.2063,591300.0
2010-05-17 11:00:00,12.85,12.89,12.76,12.78,581300.0,11.1976,11.2324,11.1192,11.1366,581300.0
2010-05-17 11:30:00,12.77,12.8,12.72,12.73,349800.0,11.1279,11.154,11.0843,11.093,349800.0
2010-05-17 12:00:00,12.72,12.73,12.59,12.64,453600.0,11.0843,11.093,10.971,11.0146,453600.0
2010-05-17 12:30:00,12.64,12.69,12.61,12.66,346600.0,11.0146,11.0582,10.9884,11.032,346600.0
2010-05-17 13:00:00,12.67,12.73,12.65,12.7,336900.0,11.0407,11.093,11.0233,11.0669,336900.0
2010-05-17 13:30:00,12.7,12.77,12.64,12.7,749900.0,11.0669,11.1279,11.0146,11.0669,749900.0
2010-05-17 14:00:00,12.7,12.77,12.68,12.74,604200.0,11.0669,11.1279,11.0494,11.1017,604200.0
2010-05-17 14:30:00,12.73,12.83,12.71,12.82,459200.0,11.093,11.1802,11.0756,11.1714,459200.0
2010-05-17 15:00:00,12.82,12.89,12.79,12.84,861100.0,11.1714,11.2324,11.1453,11.1889,861100.0
2010-05-17 15:30:00,12.83,12.94,12.83,12.9,1097800.0,11.1802,11.276,11.1802,11.2412,1097800.0
2010-05-18 09:30:00,12.97,13.03,12.91,12.93,306600.0,11.3021,11.3544,11.2499,11.2673,306600.0
2010-05-18 10:00:00,12.92,12.96,12.85,12.89,425600.0,11.2586,11.2934,11.1976,11.2324,425600.0
2010-05-18 10:30:00,12.88,12.91,12.8,12.86,632700.0,11.2237,11.2499,11.154,11.2063,632700.0
2010-05-18 11:00:00,12.86,12.9,12.84,12.89,507400.0,11.2063,11.2412,11.1889,11.2324,507400.0
2010-05-18 11:30:00,12.9,12.9,12.75,12.81,486600.0,11.2412,11.2412,11.1104,11.1627,486600.0
2010-05-18 12:00:00,12.81,12.88,12.79,12.86,556300.0,11.1627,11.2237,11.1453,11.2063,556300.0
2010-05-18 12:30:00,12.86,12.92,12.82,12.83,289900.0,11.2063,11.2586,11.1714,11.1802,289900.0
2010-05-18 13:00:00,12.82,12.87,12.75,12.85,495000.0,11.1714,11.215,11.1104,11.1976,495000.0
2010-05-18 13:30:00,12.85,12.88,12.77,12.77,392700.0,11.1976,11.2237,11.1279,11.1279,392700.0
2010-05-18 14:00:00,12.77,12.84,12.71,12.76,707200.0,11.1279,11.1889,11.0756,11.1192,707200.0
2010-05-18 14:30:00,12.75,12.75,12.64,12.66,593000.0,11.1104,11.1104,11.0146,11.032,593000.0
2010-05-18 15:00:00,12.66,12.74,12.63,12.64,803200.0,11.032,11.1017,11.0059,11.0146,803200.0
2010-05-18 15:30:00,12.64,12.68,12.61,12.62,1997200.0,11.0146,11.0494,10.9884,10.9972,1997200.0
2010-05-19 09:30:00,12.58,12.62,12.44,12.51,889000.0,10.9623,10.9972,10.8403,10.9013,889000.0
2010-05-19 10:00:00,12.51,12.52,12.16,12.23,1238800.0,10.9013,10.91,10.5963,10.6573,1238800.0
2010-05-19 10:30:00,12.23,12.31,12.18,12.21,1035000.0,10.6573,10.727,10.6137,10.6399,1035000.0
2010-05-19 11:00:00,12.21,12.25,12.14,12.2,739100.0,10.6399,10.6747,10.5789,10.6312,739100.0
2010-05-19 11:30:00,12.2,12.32,12.15,12.21,994000.0,10.6312,10.7357,10.5876,10.6399,994000.0
2010-05-19 12:00:00,12.22,12.31,12.19,12.29,955600.0,10.6486,10.727,10.6225,10.7096,955600.0
2010-05-19 12:30:00,12.28,12.3,12.19,12.29,826800.0,10.7009,10.7183,10.6225,10.7096,826800.0
2010-05-19 13:00:00,12.28,12.36,12.25,12.35,829700.0,10.7009,10.7706,10.6747,10.7619,829700.0
2010-05-19 13:30:00,12.35,12.39,12.27,12.34,626700.0,10.7619,10.7967,10.6922,10.7532,626700.0
2010-05-19 14:00:00,12.35,12.4,12.27,12.33,801600.0,10.7619,10.8054,10.6922,10.7444,801600.0
2010-05-19 14:30:00,12.33,12.35,12.25,12.27,1076000.0,10.7444,10.7619,10.6747,10.6922,1076000.0
2010-05-19 15:00:00,12.27,12.28,12.17,12.22,945800.0,10.6922,10.7009,10.605,10.6486,945800.0
2010-05-19 15:30:00,12.23,12.3,12.2,12.27,1917900.0,10.6573,10.7183,10.6312,10.6922,1917900.0
2010-05-20 09:30:00,12.04,12.1,11.89,11.93,962400.0,10.4917,10.544,10.361,10.3959,962400.0
2010-05-20 10:00:00,11.93,11.96,11.81,11.83,1032800.0,10.3959,10.422,10.2913,10.3087,1032800.0
2010-05-20 10:30:00,11.83,11.9,11.8,11.84,662200.0,10.3087,10.3697,10.2826,10.3175,662200.0
2010-05-20 11:00:00,11.84,11.92,11.81,11.92,643000.0,10.3175,10.3872,10.2913,10.3872,643000.0
2010-05-20 11:30:00,11.92,11.92,11.82,11.83,482200.0,10.3872,10.3872,10.3,10.3087,482200.0
2010-05-20 12:00:00,11.83,11.87,11.79,11.81,393400.0,10.3087,10.3436,10.2739,10.2913,393400.0
2010-05-20 12:30:00,11.81,11.82,11.7,11.71,419400.0,10.2913,10.3,10.1955,10.2042,419400.0
2010-05-20 13:00:00,11.71,11.88,11.7,11.86,691000.0,10.2042,10.3523,10.1955,10.3349,691000.0
2010-05-20 13:30:00,11.86,11.91,11.82,11.84,683400.0,10.3349,10.3785,10.3,10.3175,683400.0
2010-05-20 14:00:00,11.84,11.85,11.77,11.8,845100.0,10.3175,10.3262,10.2565,10.2826,845100.0
2010-05-20 14:30:00,11.8,11.94,11.8,11.85,1619500.0,10.2826,10.4046,10.2826,10.3262,1619500.0
2010-05-20 15:00:00,11.86,11.9,11.82,11.83,1233800.0,10.3349,10.3697,10.3,10.3087,1233800.0
2010-05-20 15:30:00,11.84,11.87,11.67,11.68,1460600.0,10.3175,10.3436,10.1693,10.178,1460600.0
2010-05-21 09:30:00,11.5,11.81,11.36,11.8,1979900.0,10.0212,10.2913,9.8992,10.2826,1979900.0
2010-05-21 10:00:00,11.79,11.88,11.63,11.65,889800.0,10.2739,10.3523,10.1345,10.1519,889800.0
2010-05-21 10:30:00,11.66,11.76,11.62,11.72,697000.0,10.1606,10.2477,10.1258,10.2129,697000.0
2010-05-21 11:00:00,11.73,11.87,11.72,11.84,647400.0,10.2216,10.3436,10.2129,10.3175,647400.0
2010-05-21 11:30:00,11.83,11.96,11.8,11.92,567100.0,10.3087,10.422,10.2826,10.3872,567100.0
2010-05-21 12:00:00,11.92,11.94,11.84,11.93,443600.0,10.3872,10.4046,10.3175,10.3959,443600.0
2010-05-21 12:30:00,11.93,11.94,11.85,11.85,340000.0,10.3959,10.4046,10.3262,10.3262,340000.0
2010-05-21 13:00:00,11.86,11.92,11.81,11.85,383800.0,10.3349,10.3872,10.2913,10.3262,383800.0
2010-05-21 13:30:00,11.86,11.94,11.85,11.94,280100.0,10.3349,10.4046,10.3262,10.4046,280100.0
2010-05-21 14:00:00,11.94,11.96,11.85,11.9,511400.0,10.4046,10.422,10.3262,10.3697,511400.0
2010-05-21 14:30:00,11.9,11.92,11.77,11.82,653200.0,10.3697,10.3872,10.2565,10.3,653200.0
2010-05-21 15:00:00,11.82,11.86,11.73,11.8,746100.0,10.3,10.3349,10.2216,10.2826,746100.0
2010-05-21 15:30:00,11.8,11.94,11.74,11.9,1769700.0,10.2826,10.4046,10.2303,10.3697,1769700.0
2010-05-24 09:30:00,11.87,12.03,11.81,11.82,684600.0,10.3436,10.483,10.2913,10.3,684600.0
2010-05-24 10:00:00,11.83,12.02,11.81,11.94,676400.0,10.3087,10.4743,10.2913,10.4046,676400.0
2010-05-24 10:30:00,11.94,12.02,11.93,11.97,577200.0,10.4046,10.4743,10.3959,10.4307,577200.0
2010-05-24 11:00:00,11.98,11.99,11.88,11.89,411900.0,10.4395,10.4482,10.3523,10.361,411900.0
2010-05-24 11:30:00,11.9,12.02,11.9,11.99,298000.0,10.3697,10.4743,10.3697,10.4482,298000.0
2010-05-24 12:00:00,12.0,12.03,11.96,11.99,353500.0,10.4569,10.483,10.422,10.4482,353500.0
2010-05-24 12:30:00,11.99,12.01,11.94,11.97,294700.0,10.4482,10.4656,10.4046,10.4307,294700.0
2010-05-24 13:00:00,11.98,12.0,11.94,11.95,287600.0,10.4395,10.4569,10.4046,10.4133,287600.0
2010-05-24 13:30:00,11.96,11.97,11.91,11.96,340200.0,10.422,10.4307,10.3785,10.422,340200.0
2010-05-24 14:00:00,11.96,12.01,11.94,11.98,302400.0,10.422,10.4656,10.4046,10.4395,302400.0
2010-05-24 14:30:00,11.98,11.99,11.92,11.95,715500.0,10.4395,10.4482,10.3872,10.4133,715500.0
2010-05-24 15:00:00,11.95,11.96,11.9,11.94,443700.0,10.4133,10.422,10.3697,10.4046,443700.0
2010-05-24 15:30:00,11.94,11.98,11.83,11.83,1189100.0,10.4046,10.4395,10.3087,10.3087,1189100.0
2010-05-25 09:30:00,11.54,11.8,11.45,11.64,1577800.0,10.056,10.2826,9.9776,10.1432,1577800.0
2010-05-25 10:00:00,11.65,11.81,11.65,11.81,1323200.0,10.1519,10.2913,10.1519,10.2913,1323200.0
2010-05-25 10:30:00,11.81,11.88,11.72,11.74,1046400.0,10.2913,10.3523,10.2129,10.2303,1046400.0
2010-05-25 11:00:00,11.74,11.77,11.62,11.67,673700.0,10.2303,10.2565,10.1258,10.1693,673700.0
2010-05-25 11:30:00,11.67,11.75,11.62,11.75,604000.0,10.1693,10.239,10.1258,10.239,604000.0
2010-05-25 12:00:00,11.75,11.84,11.74,11.81,575000.0,10.239,10.3175,10.2303,10.2913,575000.0
2010-05-25 12:30:00,11.81,11.81,11.72,11.79,623000.0,10.2913,10.2913,10.2129,10.2739,623000.0
2010-05-25 13:00:00,11.78,11.81,11.74,11.79,475800.0,10.2652,10.2913,10.2303,10.2739,475800.0
2010-05-25 13:30:00,11.79,11.8,11.74,11.77,541000.0,10.2739,10.2826,10.2303,10.2565,541000.0
2010-05-25 14:00:00,11.77,11.91,11.74,11.88,945000.0,10.2565,10.3785,10.2303,10.3523,945000.0
2010-05-25 14:30:00,11.88,11.99,11.86,11.98,783500.0,10.3523,10.4482,10.3349,10.4395,783500.0
2010-05-25 15:00:00,11.98,12.03,11.95,12.03,1310300.0,10.4395,10.483,10.4133,10.483,1310300.0
2010-05-25 15:30:00,12.03,12.15,12.02,12.15,3057100.0,10.483,10.5876,10.4743,10.5876,3057100.0
2010-05-26 09:30:00,12.19,12.33,12.11,12.26,1239600.0,10.6225,10.7444,10.5527,10.6835,1239600.0
2010-05-26 10:00:00,12.25,12.35,12.22,12.34,864900.0,10.6747,10.7619,10.6486,10.7532,864900.0
2010-05-26 10:30:00,12.35,12.45,12.34,12.36,992200.0,10.7619,10.849,10.7532,10.7706,992200.0
2010-05-26 11:00:00,12.36,12.44,12.35,12.36,661200.0,10.7706,10.8403,10.7619,10.7706,661200.0
2010-05-26 11:30:00,12.35,12.46,12.34,12.46,1046900.0,10.7619,10.8577,10.7532,10.8577,1046900.0
2010-05-26 12:00:00,12.46,12.55,12.45,12.48,992300.0,10.8577,10.9362,10.849,10.8752,992300.0
2010-05-26 12:30:00,12.48,12.53,12.46,12.52,608400.0,10.8752,10.9187,10.8577,10.91,608400.0
2010-05-26 13:00:00,12.52,12.53,12.48,12.5,442500.0,10.91,10.9187,10.8752,10.8926,442500.0
2010-05-26 13:30:00,12.5,12.51,12.46,12.47,373600.0,10.8926,10.9013,10.8577,10.8664,373600.0
2010-05-26 14:00:00,12.47,12.49,12.41,12.43,1030000.0,10.8664,10.8839,10.8142,10.8316,1030000.0
2010-05-26 14:30:00,12.43,12.45,12.35,12.43,1199700.0,10.8316,10.849,10.7619,10.8316,1199700.0
2010-05-26 15:00:00,12.44,12.47,12.28,12.32,1379400.0,10.8403,10.8664,10.7009,10.7357,1379400.0
2010-05-26 15:30:00,12.32,12.37,12.26,12.31,1900900.0,10.7357,10.7793,10.6835,10.727,1900900.0
2010-05-27 09:30:00,12.57,12.61,12.39,12.43,522700.0,10.9536,10.9884,10.7967,10.8316,522700.0
2010-05-27 10:00:00,12.43,12.5,12.4,12.49,469700.0,10.8316,10.8926,10.8054,10.8839,469700.0
2010-05-27 10:30:00,12.5,12.55,12.47,12.53,587300.0,10.8926,10.9362,10.8664,10.9187,587300.0
2010-05-27 11:00:00,12.53,12.55,12.45,12.48,529300.0,10.9187,10.9362,10.849,10.8752,529300.0
2010-05-27 11:30:00,12.47,12.55,12.47,12.54,560500.0,10.8664,10.9362,10.8664,10.9274,560500.0
2010-05-27 12:00:00,12.54,12.56,12.51,12.53,266500.0,10.9274,10.9449,10.9013,10.9187,266500.0
2010-05-27 12:30:00,12.53,12.57,12.52,12.54,231600.0,10.9187,10.9536,10.91,10.9274,231600.0
2010-05-27 13:00:00,12.53,12.57,12.51,12.55,290300.0,10.9187,10.9536,10.9013,10.9362,290300.0
2010-05-27 13:30:00,12.55,12.6,12.54,12.56,225300.0,10.9362,10.9797,10.9274,10.9449,225300.0
2010-05-27 14:00:00,12.56,12.64,12.53,12.64,357000.0,10.9449,11.0146,10.9187,11.0146,357000.0
2010-05-27 14:30:00,12.64,12.64,12.59,12.59,466700.0,11.0146,11.0146,10.971,10.971,466700.0
2010-05-27 15:00:00,12.59,12.62,12.57,12.6,426900.0,10.971,10.9972,10.9536,10.9797,426900.0
2010-05-27 15:30:00,12.6,12.63,12.57,12.62,1069700.0,10.9797,11.0059,10.9536,10.9972,1069700.0
2010-05-28 09:30:00,12.64,12.64,12.41,12.54,752900.0,11.0146,11.0146,10.8142,10.9274,752900.0
2010-05-28 10:00:00,12.54,12.58,12.49,12.51,781300.0,10.9274,10.9623,10.8839,10.9013,781300.0
2010-05-28 10:30:00,12.51,12.54,12.39,12.41,635000.0,10.9013,10.9274,10.7967,10.8142,635000.0
2010-05-28 11:00:00,12.4,12.42,12.35,12.4,627600.0,10.8054,10.8229,10.7619,10.8054,627600.0
2010-05-28 11:30:00,12.4,12.49,12.38,12.44,383800.0,10.8054,10.8839,10.788,10.8403,383800.0
2010-05-28 12:00:00,12.44,12.56,12.44,12.55,463500.0,10.8403,10.9449,10.8403,10.9362,463500.0
2010-05-28 12:30:00,12.56,12.56,12.44,12.48,954700.0,10.9449,10.9449,10.8403,10.8752,954700.0
2010-05-28 13:00:00,12.48,12.51,12.4,12.41,594600.0,10.8752,10.9013,10.8054,10.8142,594600.0
2010-05-28 13:30:00,12.42,12.43,12.37,12.38,407600.0,10.8229,10.8316,10.7793,10.788,407600.0
2010-05-28 14:00:00,12.37,12.4,12.31,12.4,553400.0,10.7793,10.8054,10.727,10.8054,553400.0
2010-05-28 14:30:00,12.4,12.52,12.4,12.5,617500.0,10.8054,10.91,10.8054,10.8926,617500.0
2010-05-28 15:00:00,12.49,12.55,12.46,12.53,553900.0,10.8839,10.9362,10.8577,10.9187,553900.0
2010-05-28 15:30:00,12.53,12.57,12.42,12.43,999100.0,10.9187,10.9536,10.8229,10.8316,999100.0
2010-06-01 09:30:00,12.3,12.33,12.19,12.23,715000.0,10.7183,10.7444,10.6225,10.6573,715000.0
2010-06-01 10:00:00,12.23,12.4,12.22,12.36,761300.0,10.6573,10.8054,10.6486,10.7706,761300.0
2010-06-01 10:30:00,12.37,12.43,12.28,12.29,793400.0,10.7793,10.8316,10.7009,10.7096,793400.0
2010-06-01 11:00:00,12.29,12.32,12.22,12.32,773700.0,10.7096,10.7357,10.6486,10.7357,773700.0
2010-06-01 11:30:00,12.32,12.39,12.32,12.38,544100.0,10.7357,10.7967,10.7357,10.788,544100.0
2010-06-01 12:00:00,12.38,12.47,12.38,12.45,741400.0,10.788,10.8664,10.788,10.849,741400.0
2010-06-01 12:30:00,12.45,12.46,12.37,12.37,433400.0,10.849,10.8577,10.7793,10.7793,433400.0
2010-06-01 13:00:00,12.38,12.44,12.37,12.4,342200.0,10.788,10.8403,10.7793,10.8054,342200.0
2010-06-01 13:30:00,12.41,12.42,12.37,12.37,269400.0,10.8142,10.8229,10.7793,10.7793,269400.0
2010-06-01 14:00:00,12.37,12.39,12.29,12.35,671500.0,10.7793,10.7967,10.7096,10.7619,671500.0
2010-06-01 14:30:00,12.35,12.41,12.35,12.4,518900.0,10.7619,10.8142,10.7619,10.8054,518900.0
2010-06-01 15:00:00,12.4,12.4,12.28,12.31,690800.0,10.8054,10.8054,10.7009,10.727,690800.0
2010-06-01 15:30:00,12.3,12.33,12.19,12.2,1058600.0,10.7183,10.7444,10.6225,10.6312,1058600.0
2010-06-02 09:30:00,12.4,12.54,12.34,12.45,1008400.0,10.8054,10.9274,10.7532,10.849,1008400.0
2010-06-02 10:00:00,12.45,12.5,12.41,12.47,752000.0,10.849,10.8926,10.8142,10.8664,752000.0
2010-06-02 10:30:00,12.47,12.51,12.43,12.46,445500.0,10.8664,10.9013,10.8316,10.8577,445500.0
2010-06-02 11:00:00,12.46,12.54,12.46,12.49,610400.0,10.8577,10.9274,10.8577,10.8839,610400.0
2010-06-02 11:30:00,12.49,12.53,12.46,12.48,503800.0,10.8839,10.9187,10.8577,10.8752,503800.0
2010-06-02 12:00:00,12.48,12.5,12.45,12.46,261700.0,10.8752,10.8926,10.849,10.8577,261700.0
2010-06-02 12:30:00,12.45,12.46,12.44,12.45,208500.0,10.849,10.8577,10.8403,10.849,208500.0
2010-06-02 13:00:00,12.46,12.46,12.44,12.44,208000.0,10.8577,10.8577,10.8403,10.8403,208000.0
2010-06-02 13:30:00,12.45,12.45,12.41,12.42,204200.0,10.849,10.849,10.8142,10.8229,204200.0
2010-06-02 14:00:00,12.42,12.43,12.38,12.41,306400.0,10.8229,10.8316,10.788,10.8142,306400.0
2010-06-02 14:30:00,12.42,12.52,12.41,12.52,359600.0,10.8229,10.91,10.8142,10.91,359600.0
2010-06-02 15:00:00,12.52,12.56,12.51,12.56,556100.0,10.91,10.9449,10.9013,10.9449,556100.0
2010-06-02 15:30:00,12.56,12.62,12.52,12.61,1214700.0,10.9449,10.9972,10.91,10.9884,1214700.0
2010-06-03 09:30:00,12.7,12.77,12.58,12.62,1035500.0,11.0669,11.1279,10.9623,10.9972,1035500.0
2010-06-03 10:00:00,12.62,12.68,12.54,12.54,1076500.0,10.9972,11.0494,10.9274,10.9274,1076500.0
2010-06-03 10:30:00,12.55,12.58,12.48,12.53,782600.0,10.9362,10.9623,10.8752,10.9187,782600.0
2010-06-03 11:00:00,12.53,12.56,12.48,12.48,573200.0,10.9187,10.9449,10.8752,10.8752,573200.0
2010-06-03 11:30:00,12.48,12.52,12.44,12.44,671300.0,10.8752,10.91,10.8403,10.8403,671300.0
2010-06-03 12:00:00,12.44,12.47,12.41,12.46,344200.0,10.8403,10.8664,10.8142,10.8577,344200.0
2010-06-03 12:30:00,12.46,12.51,12.43,12.49,416300.0,10.8577,10.9013,10.8316,10.8839,416300.0
2010-06-03 13:00:00,12.5,12.52,12.47,12.48,370300.0,10.8926,10.91,10.8664,10.8752,370300.0
2010-06-03 13:30:00,12.48,12.53,12.48,12.51,214800.0,10.8752,10.9187,10.8752,10.9013,214800.0
2010-06-03 14:00:00,12.52,12.59,12.5,12.57,304400.0,10.91,10.971,10.8926,10.9536,304400.0
2010-06-03 14:30:00,12.57,12.62,12.56,12.61,692600.0,10.9536,10.9972,10.9449,10.9884,692600.0
2010-06-03 15:00:00,12.61,12.67,12.59,12.66,477400.0,10.9884,11.0407,10.971,11.032,477400.0
2010-06-03 15:30:00,12.66,12.68,12.59,12.61,1588000.0,11.032,11.0494,10.971,10.9884,1588000.0
2010-06-04 09:30:00,12.34,12.38,12.15,12.24,1288500.0,10.7532,10.788,10.5876,10.666,1288500.0
2010-06-04 10:00:00,12.24,12.3,12.2,12.29,761000.0,10.666,10.7183,10.6312,10.7096,761000.0
2010-06-04 10:30:00,12.29,12.33,12.27,12.3,541000.0,10.7096,10.7444,10.6922,10.7183,541000.0
2010-06-04 11:00:00,12.3,12.32,12.21,12.24,333800.0,10.7183,10.7357,10.6399,10.666,333800.0
2010-06-04 11:30:00,12.24,12.27,12.23,12.23,330300.0,10.666,10.6922,10.6573,10.6573,330300.0
2010-06-04 12:00:00,12.23,12.23,12.14,12.2,368600.0,10.6573,10.6573,10.5789,10.6312,368600.0
2010-06-04 12:30:00,12.2,12.26,12.16,12.25,507500.0,10.6312,10.6835,10.5963,10.6747,507500.0
2010-06-04 13:00:00,12.26,12.29,12.19,12.23,442800.0,10.6835,10.7096,10.6225,10.6573,442800.0
2010-06-04 13:30:00,12.22,12.24,12.17,12.18,332400.0,10.6486,10.666,10.605,10.6137,332400.0
2010-06-04 14:00:00,12.18,12.2,12.12,12.13,460600.0,10.6137,10.6312,10.5615,10.5702,460600.0
2010-06-04 14:30:00,12.13,12.14,12.03,12.05,859000.0,10.5702,10.5789,10.483,10.5005,859000.0
2010-06-04 15:00:00,12.05,12.12,12.05,12.06,883900.0,10.5005,10.5615,10.5005,10.5092,883900.0
2010-06-04 15:30:00,12.06,12.09,11.98,11.99,1378800.0,10.5092,10.5353,10.4395,10.4482,1378800.0
2010-06-07 09:30:00,12.03,12.03,11.61,11.91,1975400.0,10.4871,10.4871,10.1209,10.3825,1975400.0
2010-06-07 10:00:00,11.9,11.96,11.83,11.86,1301100.0,10.3737,10.4261,10.3127,10.3389,1301100.0
2010-06-07 10:30:00,11.86,11.86,11.66,11.66,527700.0,10.3389,10.3389,10.1645,10.1645,527700.0
2010-06-07 11:00:00,11.66,11.79,11.66,11.74,767800.0,10.1645,10.2779,10.1645,10.2343,767800.0
2010-06-07 11:30:00,11.73,11.78,11.7,11.77,561800.0,10.2255,10.2691,10.1994,10.2604,561800.0
2010-06-07 12:00:00,11.77,11.86,11.76,11.81,469800.0,10.2604,10.3389,10.2517,10.2953,469800.0
2010-06-07 12:30:00,11.8,11.84,11.78,11.83,232600.0,10.2866,10.3214,10.2691,10.3127,232600.0
2010-06-07 13:00:00,11.83,11.86,11.79,11.86,210300.0,10.3127,10.3389,10.2779,10.3389,210300.0
2010-06-07 13:30:00,11.86,11.89,11.77,11.78,596700.0,10.3389,10.365,10.2604,10.2691,596700.0
2010-06-07 14:00:00,11.77,11.8,11.73,11.76,344300.0,10.2604,10.2866,10.2255,10.2517,344300.0
2010-06-07 14:30:00,11.76,11.77,11.7,11.74,420900.0,10.2517,10.2604,10.1994,10.2343,420900.0
2010-06-07 15:00:00,11.74,11.82,11.7,11.7,948100.0,10.2343,10.304,10.1994,10.1994,948100.0
2010-06-07 15:30:00,11.7,11.73,11.66,11.67,1416700.0,10.1994,10.2255,10.1645,10.1732,1416700.0
2010-06-08 09:30:00,11.74,11.84,11.65,11.68,656700.0,10.2343,10.3214,10.1558,10.182,656700.0
2010-06-08 10:00:00,11.68,11.73,11.59,11.68,788300.0,10.182,10.2255,10.1035,10.182,788300.0
2010-06-08 10:30:00,11.68,11.69,11.59,11.68,564900.0,10.182,10.1907,10.1035,10.182,564900.0
2010-06-08 11:00:00,11.68,11.73,11.6,11.7,601300.0,10.182,10.2255,10.1122,10.1994,601300.0
2010-06-08 11:30:00,11.69,11.85,11.69,11.8,580100.0,10.1907,10.3302,10.1907,10.2866,580100.0
2010-06-08 12:00:00,11.81,11.84,11.73,11.75,677500.0,10.2953,10.3214,10.2255,10.243,677500.0
2010-06-08 12:30:00,11.74,11.85,11.74,11.83,350400.0,10.2343,10.3302,10.2343,10.3127,350400.0
2010-06-08 13:00:00,11.83,11.84,11.72,11.73,396900.0,10.3127,10.3214,10.2168,10.2255,396900.0
2010-06-08 13:30:00,11.74,11.75,11.68,11.73,249200.0,10.2343,10.243,10.182,10.2255,249200.0
2010-06-08 14:00:00,11.74,11.81,11.69,11.78,300400.0,10.2343,10.2953,10.1907,10.2691,300400.0
2010-06-08 14:30:00,11.77,11.85,11.77,11.78,511100.0,10.2604,10.3302,10.2604,10.2691,511100.0
2010-06-08 15:00:00,11.78,11.83,11.73,11.83,861200.0,10.2691,10.3127,10.2255,10.3127,861200.0
2010-06-08 15:30:00,11.82,11.92,11.8,11.88,1263700.0,10.304,10.3912,10.2866,10.3563,1263700.0
2010-06-09 09:30:00,11.93,12.07,11.86,11.94,774600.0,10.3999,10.5219,10.3389,10.4086,774600.0
2010-06-09 10:00:00,11.94,11.96,11.83,11.92,586700.0,10.4086,10.4261,10.3127,10.3912,586700.0
2010-06-09 10:30:00,11.91,12.0,11.84,11.97,565300.0,10.3825,10.4609,10.3214,10.4348,565300.0
2010-06-09 11:00:00,11.97,12.12,11.94,12.11,616200.0,10.4348,10.5655,10.4086,10.5568,616200.0
2010-06-09 11:30:00,12.11,12.21,12.1,12.12,685700.0,10.5568,10.644,10.5481,10.5655,685700.0
2010-06-09 12:00:00,12.12,12.15,12.06,12.13,512600.0,10.5655,10.5917,10.5132,10.5742,512600.0
2010-06-09 12:30:00,12.13,12.14,12.07,12.07,404600.0,10.5742,10.583,10.5219,10.5219,404600.0
2010-06-09 13:00:00,12.07,12.15,12.06,12.12,647100.0,10.5219,10.5917,10.5132,10.5655,647100.0
2010-06-09 13:30:00,12.13,12.13,12.06,12.1,377300.0,10.5742,10.5742,10.5132,10.5481,377300.0
2010-06-09 14:00:00,12.1,12.11,12.02,12.05,620400.0,10.5481,10.5568,10.4784,10.5045,620400.0
2010-06-09 14:30:00,12.04,12.06,11.93,11.93,632000.0,10.4958,10.5132,10.3999,10.3999,632000.0
2010-06-09 15:00:00,11.94,12.0,11.86,11.89,783900.0,10.4086,10.4609,10.3389,10.365,783900.0
2010-06-09 15:30:00,11.89,11.9,11.78,11.83,1856100.0,10.365,10.3737,10.2691,10.3127,1856100.0
2010-06-10 09:30:00,12.07,12.19,12.0,12.15,697300.0,10.5219,10.6266,10.4609,10.5917,697300.0
2010-06-10 10:00:00,12.16,12.18,11.98,12.05,664000.0,10.6004,10.6178,10.4435,10.5045,664000.0
2010-06-10 10:30:00,12.05,12.1,12.03,12.06,896200.0,10.5045,10.5481,10.4871,10.5132,896200.0
2010-06-10 11:00:00,12.06,12.14,12.05,12.1,463200.0,10.5132,10.583,10.5045,10.5481,463200.0
2010-06-10 11:30:00,12.1,12.11,12.01,12.02,568700.0,10.5481,10.5568,10.4696,10.4784,568700.0
2010-06-10 12:00:00,12.03,12.04,11.97,12.03,426700.0,10.4871,10.4958,10.4348,10.4871,426700.0
2010-06-10 12:30:00,12.03,12.04,11.97,12.01,458800.0,10.4871,10.4958,10.4348,10.4696,458800.0
2010-06-10 13:00:00,12.01,12.03,11.98,12.01,640100.0,10.4696,10.4871,10.4435,10.4696,640100.0
2010-06-10 13:30:00,12.01,12.08,12.01,12.06,286300.0,10.4696,10.5307,10.4696,10.5132,286300.0
2010-06-10 14:00:00,12.05,12.06,12.0,12.06,409800.0,10.5045,10.5132,10.4609,10.5132,409800.0
2010-06-10 14:30:00,12.06,12.1,12.04,12.04,568400.0,10.5132,10.5481,10.4958,10.4958,568400.0
2010-06-10 15:00:00,12.04,12.09,12.03,12.07,672900.0,10.4958,10.5394,10.4871,10.5219,672900.0
2010-06-10 15:30:00,12.07,12.09,12.05,12.05,1189800.0,10.5219,10.5394,10.5045,10.5045,1189800.0
2010-06-11 09:30:00,11.91,12.12,11.84,12.1,761700.0,10.3825,10.5655,10.3214,10.5481,761700.0
2010-06-11 10:00:00,12.09,12.1,11.98,12.0,894900.0,10.5394,10.5481,10.4435,10.4609,894900.0
2010-06-11 10:30:00,12.0,12.01,11.94,11.94,468700.0,10.4609,10.4696,10.4086,10.4086,468700.0
2010-06-11 11:00:00,11.95,12.01,11.94,12.01,528800.0,10.4173,10.4696,10.4086,10.4696,528800.0
2010-06-11 11:30:00,12.0,12.09,12.0,12.09,367000.0,10.4609,10.5394,10.4609,10.5394,367000.0
2010-06-11 12:00:00,12.09,12.09,12.02,12.05,280200.0,10.5394,10.5394,10.4784,10.5045,280200.0
2010-06-11 12:30:00,12.05,12.05,11.91,11.92,1094700.0,10.5045,10.5045,10.3825,10.3912,1094700.0
2010-06-11 13:00:00,11.92,12.02,11.91,12.02,277800.0,10.3912,10.4784,10.3825,10.4784,277800.0
2010-06-11 13:30:00,12.01,12.03,11.98,12.02,375500.0,10.4696,10.4871,10.4435,10.4784,375500.0
2010-06-11 14:00:00,12.02,12.04,11.97,11.98,296800.0,10.4784,10.4958,10.4348,10.4435,296800.0
2010-06-11 14:30:00,11.99,12.0,11.97,11.98,305100.0,10.4522,10.4609,10.4348,10.4435,305100.0
2010-06-11 15:00:00,11.98,12.05,11.97,12.03,351200.0,10.4435,10.5045,10.4348,10.4871,351200.0
2010-06-11 15:30:00,12.03,12.1,12.02,12.06,989900.0,10.4871,10.5481,10.4784,10.5132,989900.0
2010-06-14 09:30:00,12.25,12.35,12.21,12.31,1069700.0,10.6789,10.766,10.644,10.7312,1069700.0
2010-06-14 10:00:00,12.3,12.39,12.29,12.35,680500.0,10.7224,10.8009,10.7137,10.766,680500.0
2010-06-14 10:30:00,12.34,12.35,12.22,12.25,626000.0,10.7573,10.766,10.6527,10.6789,626000.0
2010-06-14 11:00:00,12.24,12.27,12.23,12.25,410300.0,10.6701,10.6963,10.6614,10.6789,410300.0
2010-06-14 11:30:00,12.24,12.27,12.23,12.24,277400.0,10.6701,10.6963,10.6614,10.6701,277400.0
2010-06-14 12:00:00,12.24,12.26,12.19,12.2,411900.0,10.6701,10.6876,10.6266,10.6353,411900.0
2010-06-14 12:30:00,12.2,12.22,12.13,12.14,582500.0,10.6353,10.6527,10.5742,10.583,582500.0
2010-06-14 13:00:00,12.14,12.17,12.12,12.15,476300.0,10.583,10.6091,10.5655,10.5917,476300.0
2010-06-14 13:30:00,12.15,12.2,12.1,12.1,392500.0,10.5917,10.6353,10.5481,10.5481,392500.0
2010-06-14 14:00:00,12.1,12.13,12.03,12.13,642000.0,10.5481,10.5742,10.4871,10.5742,642000.0
2010-06-14 14:30:00,12.13,12.13,12.05,12.12,651900.0,10.5742,10.5742,10.5045,10.5655,651900.0
2010-06-14 15:00:00,12.11,12.16,12.07,12.07,793100.0,10.5568,10.6004,10.5219,10.5219,793100.0
2010-06-14 15:30:00,12.08,12.08,12.01,12.02,676000.0,10.5307,10.5307,10.4696,10.4784,676000.0
2010-06-15 09:30:00,12.11,12.21,12.09,12.11,605300.0,10.5568,10.644,10.5394,10.5568,605300.0
2010-06-15 10:00:00,12.11,12.24,12.08,12.18,1428400.0,10.5568,10.6701,10.5307,10.6178,1428400.0
2010-06-15 10:30:00,12.18,12.27,12.18,12.19,538700.0,10.6178,10.6963,10.6178,10.6266,538700.0
2010-06-15 11:00:00,12.19,12.2,12.09,12.11,367000.0,10.6266,10.6353,10.5394,10.5568,367000.0
2010-06-15 11:30:00,12.11,12.26,12.1,12.22,403100.0,10.5568,10.6876,10.5481,10.6527,403100.0
2010-06-15 12:00:00,12.23,12.27,12.2,12.24,490800.0,10.6614,10.6963,10.6353,10.6701,490800.0
2010-06-15 12:30:00,12.25,12.28,12.23,12.24,519100.0,10.6789,10.705,10.6614,10.6701,519100.0
2010-06-15 13:00:00,12.25,12.27,12.2,12.27,731000.0,10.6789,10.6963,10.6353,10.6963,731000.0
2010-06-15 13:30:00,12.27,12.3,12.24,12.28,666700.0,10.6963,10.7224,10.6701,10.705,666700.0
2010-06-15 14:00:00,12.28,12.3,12.26,12.26,445300.0,10.705,10.7224,10.6876,10.6876,445300.0
2010-06-15 14:30:00,12.27,12.27,12.21,12.22,308700.0,10.6963,10.6963,10.644,10.6527,308700.0
2010-06-15 15:00:00,12.22,12.3,12.2,12.3,753100.0,10.6527,10.7224,10.6353,10.7224,753100.0
2010-06-15 15:30:00,12.3,12.36,12.29,12.34,1535200.0,10.7224,10.7747,10.7137,10.7573,1535200.0
2010-06-16 09:30:00,12.27,12.34,12.19,12.25,547000.0,10.6963,10.7573,10.6266,10.6789,547000.0
2010-06-16 10:00:00,12.25,12.27,12.17,12.18,526600.0,10.6789,10.6963,10.6091,10.6178,526600.0
2010-06-16 10:30:00,12.17,12.18,12.12,12.16,358500.0,10.6091,10.6178,10.5655,10.6004,358500.0
2010-06-16 11:00:00,12.16,12.28,12.16,12.26,550000.0,10.6004,10.705,10.6004,10.6876,550000.0
2010-06-16 11:30:00,12.26,12.26,12.17,12.22,612300.0,10.6876,10.6876,10.6091,10.6527,612300.0
2010-06-16 12:00:00,12.23,12.28,12.19,12.19,363800.0,10.6614,10.705,10.6266,10.6266,363800.0
2010-06-16 12:30:00,12.19,12.2,12.15,12.15,443800.0,10.6266,10.6353,10.5917,10.5917,443800.0
2010-06-16 13:00:00,12.15,12.16,12.13,12.15,213700.0,10.5917,10.6004,10.5742,10.5917,213700.0
2010-06-16 13:30:00,12.15,12.2,12.13,12.19,166300.0,10.5917,10.6353,10.5742,10.6266,166300.0
2010-06-16 14:00:00,12.2,12.22,12.16,12.16,213100.0,10.6353,10.6527,10.6004,10.6004,213100.0
2010-06-16 14:30:00,12.16,12.18,12.12,12.13,249900.0,10.6004,10.6178,10.5655,10.5742,249900.0
2010-06-16 15:00:00,12.12,12.13,12.03,12.06,508800.0,10.5655,10.5742,10.4871,10.5132,508800.0
2010-06-16 15:30:00,12.05,12.1,12.04,12.09,779900.0,10.5045,10.5481,10.4958,10.5394,779900.0
2010-06-17 09:30:00,12.1,12.25,12.1,12.18,459100.0,10.5481,10.6789,10.5481,10.6178,459100.0
2010-06-17 10:00:00,12.18,12.18,11.97,12.01,734000.0,10.6178,10.6178,10.4348,10.4696,734000.0
2010-06-17 10:30:00,12.01,12.07,11.99,12.05,561500.0,10.4696,10.5219,10.4522,10.5045,561500.0
2010-06-17 11:00:00,12.06,12.14,12.02,12.13,686400.0,10.5132,10.583,10.4784,10.5742,686400.0
2010-06-17 11:30:00,12.13,12.2,12.13,12.18,375000.0,10.5742,10.6353,10.5742,10.6178,375000.0
2010-06-17 12:00:00,12.18,12.29,12.15,12.28,858000.0,10.6178,10.7137,10.5917,10.705,858000.0
2010-06-17 12:30:00,12.28,12.34,12.27,12.33,666700.0,10.705,10.7573,10.6963,10.7486,666700.0
2010-06-17 13:00:00,12.33,12.35,12.29,12.33,1018300.0,10.7486,10.766,10.7137,10.7486,1018300.0
2010-06-17 13:30:00,12.33,12.35,12.32,12.35,197200.0,10.7486,10.766,10.7399,10.766,197200.0
2010-06-17 14:00:00,12.35,12.37,12.31,12.33,671500.0,10.766,10.7835,10.7312,10.7486,671500.0
2010-06-17 14:30:00,12.34,12.38,12.31,12.37,722700.0,10.7573,10.7922,10.7312,10.7835,722700.0
2010-06-17 15:00:00,12.36,12.36,12.26,12.27,534400.0,10.7747,10.7747,10.6876,10.6963,534400.0
2010-06-17 15:30:00,12.27,12.38,12.26,12.35,1154200.0,10.6963,10.7922,10.6876,10.766,1154200.0
2010-06-18 09:30:00,12.36,12.4,12.16,12.16,1711700.0,10.7747,10.8096,10.6004,10.6004,1711700.0
2010-06-18 10:00:00,12.16,12.33,12.15,12.33,660700.0,10.6004,10.7486,10.5917,10.7486,660700.0
2010-06-18 10:30:00,12.33,12.34,12.27,12.32,392600.0,10.7486,10.7573,10.6963,10.7399,392600.0
2010-06-18 11:00:00,12.31,12.32,12.21,12.23,544100.0,10.7312,10.7399,10.644,10.6614,544100.0
2010-06-18 11:30:00,12.22,12.26,12.22,12.22,334800.0,10.6527,10.6876,10.6527,10.6527,334800.0
2010-06-18 12:00:00,12.22,12.26,12.21,12.21,159600.0,10.6527,10.6876,10.644,10.644,159600.0
2010-06-18 12:30:00,12.22,12.22,12.17,12.18,335000.0,10.6527,10.6527,10.6091,10.6178,335000.0
2010-06-18 13:00:00,12.17,12.2,12.13,12.16,599600.0,10.6091,10.6353,10.5742,10.6004,599600.0
2010-06-18 13:30:00,12.16,12.21,12.15,12.21,294100.0,10.6004,10.644,10.5917,10.644,294100.0
2010-06-18 14:00:00,12.2,12.25,12.19,12.25,160900.0,10.6353,10.6789,10.6266,10.6789,160900.0
2010-06-18 14:30:00,12.25,12.26,12.21,12.24,291000.0,10.6789,10.6876,10.644,10.6701,291000.0
2010-06-18 15:00:00,12.24,12.24,12.2,12.24,478700.0,10.6701,10.6701,10.6353,10.6701,478700.0
2010-06-18 15:30:00,12.24,12.27,12.22,12.26,570000.0,10.6701,10.6963,10.6527,10.6876,570000.0
2010-06-21 09:30:00,12.37,12.45,12.29,12.35,475900.0,10.7835,10.8532,10.7137,10.766,475900.0
2010-06-21 10:00:00,12.36,12.39,12.32,12.35,532800.0,10.7747,10.8009,10.7399,10.766,532800.0
2010-06-21 10:30:00,12.34,12.35,12.29,12.34,395100.0,10.7573,10.766,10.7137,10.7573,395100.0
2010-06-21 11:00:00,12.33,12.39,12.32,12.38,574300.0,10.7486,10.8009,10.7399,10.7922,574300.0
2010-06-21 11:30:00,12.38,12.4,12.34,12.36,246600.0,10.7922,10.8096,10.7573,10.7747,246600.0
2010-06-21 12:00:00,12.36,12.36,12.3,12.3,217700.0,10.7747,10.7747,10.7224,10.7224,217700.0
2010-06-21 12:30:00,12.3,12.34,12.3,12.33,212100.0,10.7224,10.7573,10.7224,10.7486,212100.0
2010-06-21 13:00:00,12.34,12.35,12.31,12.34,411600.0,10.7573,10.766,10.7312,10.7573,411600.0
2010-06-21 13:30:00,12.33,12.34,12.28,12.32,325000.0,10.7486,10.7573,10.705,10.7399,325000.0
2010-06-21 14:00:00,12.32,12.32,12.27,12.27,268300.0,10.7399,10.7399,10.6963,10.6963,268300.0
2010-06-21 14:30:00,12.28,12.3,12.21,12.22,490500.0,10.705,10.7224,10.644,10.6527,490500.0
2010-06-21 15:00:00,12.22,12.24,12.12,12.18,754800.0,10.6527,10.6701,10.5655,10.6178,754800.0
2010-06-21 15:30:00,12.18,12.21,12.11,12.2,1525000.0,10.6178,10.644,10.5568,10.6353,1525000.0
2010-06-22 09:30:00,12.19,12.32,12.16,12.17,593900.0,10.6266,10.7399,10.6004,10.6091,593900.0
2010-06-22 10:00:00,12.18,12.18,12.05,12.07,626700.0,10.6178,10.6178,10.5045,10.5219,626700.0
2010-06-22 10:30:00,12.07,12.19,12.02,12.19,544400.0,10.5219,10.6266,10.4784,10.6266,544400.0
2010-06-22 11:00:00,12.19,12.2,12.1,12.17,590700.0,10.6266,10.6353,10.5481,10.6091,590700.0
2010-06-22 11:30:00,12.17,12.28,12.15,12.24,718200.0,10.6091,10.705,10.5917,10.6701,718200.0
2010-06-22 12:00:00,12.24,12.24,12.13,12.13,198600.0,10.6701,10.6701,10.5742,10.5742,198600.0
2010-06-22 12:30:00,12.13,12.14,12.09,12.11,178700.0,10.5742,10.583,10.5394,10.5568,178700.0
2010-06-22 13:00:00,12.11,12.14,12.06,12.06,264800.0,10.5568,10.583,10.5132,10.5132,264800.0
2010-06-22 13:30:00,12.06,12.11,12.05,12.07,143700.0,10.5132,10.5568,10.5045,10.5219,143700.0
2010-06-22 14:00:00,12.07,12.08,12.01,12.01,375800.0,10.5219,10.5307,10.4696,10.4696,375800.0
2010-06-22 14:30:00,12.01,12.02,11.91,11.94,377600.0,10.4696,10.4784,10.3825,10.4086,377600.0
2010-06-22 15:00:00,11.94,11.94,11.88,11.9,477300.0,10.4086,10.4086,10.3563,10.3737,477300.0
2010-06-22 15:30:00,11.9,11.9,11.85,11.88,728700.0,10.3737,10.3737,10.3302,10.3563,728700.0
2010-06-23 09:30:00,11.87,11.98,11.85,11.88,421900.0,10.3476,10.4435,10.3302,10.3563,421900.0
2010-06-23 10:00:00,11.88,11.88,11.65,11.65,526500.0,10.3563,10.3563,10.1558,10.1558,526500.0
2010-06-23 10:30:00,11.66,11.87,11.65,11.86,535300.0,10.1645,10.3476,10.1558,10.3389,535300.0
2010-06-23 11:00:00,11.86,11.87,11.81,11.84,274700.0,10.3389,10.3476,10.2953,10.3214,274700.0
2010-06-23 11:30:00,11.84,11.86,11.78,11.82,404300.0,10.3214,10.3389,10.2691,10.304,404300.0
2010-06-23 12:00:00,11.82,11.87,11.82,11.85,220300.0,10.304,10.3476,10.304,10.3302,220300.0
2010-06-23 12:30:00,11.85,11.89,11.84,11.85,303200.0,10.3302,10.365,10.3214,10.3302,303200.0
2010-06-23 13:00:00,11.85,11.88,11.83,11.85,178800.0,10.3302,10.3563,10.3127,10.3302,178800.0
2010-06-23 13:30:00,11.86,11.89,11.84,11.89,139100.0,10.3389,10.365,10.3214,10.365,139100.0
2010-06-23 14:00:00,11.89,11.9,11.81,11.86,333600.0,10.365,10.3737,10.2953,10.3389,333600.0
2010-06-23 14:30:00,11.87,11.95,11.81,11.82,432900.0,10.3476,10.4173,10.2953,10.304,432900.0
2010-06-23 15:00:00,11.82,11.89,11.79,11.88,735500.0,10.304,10.365,10.2779,10.3563,735500.0
2010-06-23 15:30:00,11.88,11.88,11.83,11.84,683000.0,10.3563,10.3563,10.3127,10.3214,683000.0
2010-06-24 09:30:00,11.79,11.84,11.65,11.68,362400.0,10.2779,10.3214,10.1558,10.182,362400.0
2010-06-24 10:00:00,11.68,11.95,11.67,11.9,922000.0,10.182,10.4173,10.1732,10.3737,922000.0
2010-06-24 10:30:00,11.91,11.91,11.78,11.81,273000.0,10.3825,10.3825,10.2691,10.2953,273000.0
2010-06-24 11:00:00,11.8,11.81,11.72,11.79,362600.0,10.2866,10.2953,10.2168,10.2779,362600.0
2010-06-24 11:30:00,11.78,11.79,11.75,11.77,237200.0,10.2691,10.2779,10.243,10.2604,237200.0
2010-06-24 12:00:00,11.77,11.83,11.77,11.8,139200.0,10.2604,10.3127,10.2604,10.2866,139200.0
2010-06-24 12:30:00,11.8,11.82,11.76,11.81,447500.0,10.2866,10.304,10.2517,10.2953,447500.0
2010-06-24 13:00:00,11.81,11.89,11.79,11.87,182000.0,10.2953,10.365,10.2779,10.3476,182000.0
2010-06-24 13:30:00,11.86,11.91,11.84,11.9,557300.0,10.3389,10.3825,10.3214,10.3737,557300.0
2010-06-24 14:00:00,11.89,11.9,11.8,11.83,154900.0,10.365,10.3737,10.2866,10.3127,154900.0
2010-06-24 14:30:00,11.82,11.82,11.69,11.73,323500.0,10.304,10.304,10.1907,10.2255,323500.0
2010-06-24 15:00:00,11.73,11.77,11.65,11.73,759800.0,10.2255,10.2604,10.1558,10.2255,759800.0
2010-06-24 15:30:00,11.73,11.73,11.66,11.68,1081800.0,10.2255,10.2255,10.1645,10.182,1081800.0
2010-06-25 09:30:00,11.7,11.72,11.58,11.67,304400.0,10.1994,10.2168,10.0948,10.1732,304400.0
2010-06-25 10:00:00,11.68,11.74,11.54,11.59,497900.0,10.182,10.2343,10.0599,10.1035,497900.0
2010-06-25 10:30:00,11.59,11.59,11.48,11.52,296500.0,10.1035,10.1035,10.0076,10.0425,296500.0
2010-06-25 11:00:00,11.52,11.59,11.52,11.59,320000.0,10.0425,10.1035,10.0425,10.1035,320000.0
2010-06-25 11:30:00,11.59,11.6,11.53,11.55,223000.0,10.1035,10.1122,10.0512,10.0686,223000.0
2010-06-25 12:00:00,11.55,11.57,11.52,11.56,246800.0,10.0686,10.0861,10.0425,10.0774,246800.0
2010-06-25 12:30:00,11.56,11.6,11.54,11.55,238200.0,10.0774,10.1122,10.0599,10.0686,238200.0
2010-06-25 13:00:00,11.56,11.63,11.55,11.63,204800.0,10.0774,10.1384,10.0686,10.1384,204800.0
2010-06-25 13:30:00,11.63,11.64,11.58,11.61,196800.0,10.1384,10.1471,10.0948,10.1209,196800.0
2010-06-25 14:00:00,11.6,11.66,11.58,11.63,264100.0,10.1122,10.1645,10.0948,10.1384,264100.0
2010-06-25 14:30:00,11.63,11.67,11.6,11.64,468400.0,10.1384,10.1732,10.1122,10.1471,468400.0
2010-06-25 15:00:00,11.65,11.69,11.61,11.65,570200.0,10.1558,10.1907,10.1209,10.1558,570200.0
2010-06-25 15:30:00,11.65,11.71,11.57,11.66,1403100.0,10.1558,10.2081,10.0861,10.1645,1403100.0
2010-06-28 09:30:00,11.58,11.73,11.54,11.57,443200.0,10.0948,10.2255,10.0599,10.0861,443200.0
2010-06-28 10:00:00,11.57,11.58,11.51,11.54,413300.0,10.0861,10.0948,10.0338,10.0599,413300.0
2010-06-28 10:30:00,11.55,11.67,11.53,11.65,287500.0,10.0686,10.1732,10.0512,10.1558,287500.0
2010-06-28 11:00:00,11.66,11.72,11.65,11.69,350800.0,10.1645,10.2168,10.1558,10.1907,350800.0
2010-06-28 11:30:00,11.69,11.74,11.68,11.68,330900.0,10.1907,10.2343,10.182,10.182,330900.0
2010-06-28 12:00:00,11.68,11.69,11.62,11.66,280200.0,10.182,10.1907,10.1297,10.1645,280200.0
2010-06-28 12:30:00,11.65,11.66,11.6,11.64,270900.0,10.1558,10.1645,10.1122,10.1471,270900.0
2010-06-28 13:00:00,11.63,11.64,11.55,11.58,234700.0,10.1384,10.1471,10.0686,10.0948,234700.0
2010-06-28 13:30:00,11.59,11.63,11.55,11.62,321000.0,10.1035,10.1384,10.0686,10.1297,321000.0
2010-06-28 14:00:00,11.62,11.65,11.6,11.6,671600.0,10.1297,10.1558,10.1122,10.1122,671600.0
2010-06-28 14:30:00,11.6,11.64,11.59,11.64,392900.0,10.1122,10.1471,10.1035,10.1471,392900.0
2010-06-28 15:00:00,11.64,11.67,11.6,11.6,389100.0,10.1471,10.1732,10.1122,10.1122,389100.0
2010-06-28 15:30:00,11.6,11.65,11.59,11.6,801700.0,10.1122,10.1558,10.1035,10.1122,801700.0
2010-06-29 09:30:00,11.47,11.47,11.27,11.32,661200.0,9.9989,9.9989,9.8245,9.8681,661200.0
2010-06-29 10:00:00,11.31,11.31,11.17,11.17,681500.0,9.8594,9.8594,9.7374,9.7374,681500.0
2010-06-29 10:30:00,11.17,11.28,11.17,11.27,330000.0,9.7374,9.8333,9.7374,9.8245,330000.0
2010-06-29 11:00:00,11.28,11.3,11.23,11.24,342500.0,9.8333,9.8507,9.7897,9.7984,342500.0
2010-06-29 11:30:00,11.23,11.27,11.22,11.25,273300.0,9.7897,9.8245,9.781,9.8071,273300.0
2010-06-29 12:00:00,11.26,11.29,11.22,11.25,614700.0,9.8158,9.842,9.781,9.8071,614700.0
2010-06-29 12:30:00,11.24,11.25,11.2,11.23,269200.0,9.7984,9.8071,9.7635,9.7897,269200.0
2010-06-29 13:00:00,11.22,11.25,11.2,11.21,276700.0,9.781,9.8071,9.7635,9.7722,276700.0
2010-06-29 13:30:00,11.2,11.23,11.15,11.23,347200.0,9.7635,9.7897,9.7199,9.7897,347200.0
2010-06-29 14:00:00,11.23,11.29,11.21,11.28,339200.0,9.7897,9.842,9.7722,9.8333,339200.0
2010-06-29 14:30:00,11.27,11.28,11.19,11.19,558700.0,9.8245,9.8333,9.7548,9.7548,558700.0
2010-06-29 15:00:00,11.19,11.22,11.11,11.13,687200.0,9.7548,9.781,9.6851,9.7025,687200.0
2010-06-29 15:30:00,11.13,11.17,11.06,11.12,1552900.0,9.7025,9.7374,9.6415,9.6938,1552900.0
2010-06-30 09:30:00,11.11,11.32,11.06,11.25,748600.0,9.6851,9.8681,9.6415,9.8071,748600.0
2010-06-30 10:00:00,11.25,11.27,11.19,11.24,398400.0,9.8071,9.8245,9.7548,9.7984,398400.0
2010-06-30 10:30:00,11.23,11.29,11.21,11.23,545700.0,9.7897,9.842,9.7722,9.7897,545700.0
2010-06-30 11:00:00,11.23,11.28,11.2,11.22,684000.0,9.7897,9.8333,9.7635,9.781,684000.0
2010-06-30 11:30:00,11.21,11.3,11.21,11.27,260400.0,9.7722,9.8507,9.7722,9.8245,260400.0
2010-06-30 12:00:00,11.27,11.33,11.24,11.29,267800.0,9.8245,9.8769,9.7984,9.842,267800.0
2010-06-30 12:30:00,11.3,11.31,11.26,11.27,247000.0,9.8507,9.8594,9.8158,9.8245,247000.0
2010-06-30 13:00:00,11.27,11.33,11.26,11.33,261400.0,9.8245,9.8769,9.8158,9.8769,261400.0
2010-06-30 13:30:00,11.33,11.33,11.28,11.31,334300.0,9.8769,9.8769,9.8333,9.8594,334300.0
2010-06-30 14:00:00,11.31,11.31,11.26,11.26,356400.0,9.8594,9.8594,9.8158,9.8158,356400.0
2010-06-30 14:30:00,11.26,11.33,11.26,11.32,1007900.0,9.8158,9.8769,9.8158,9.8681,1007900.0
2010-06-30 15:00:00,11.32,11.33,11.21,11.22,450300.0,9.8681,9.8769,9.7722,9.781,450300.0
2010-06-30 15:30:00,11.22,11.22,11.09,11.11,1578200.0,9.781,9.781,9.6676,9.6851,1578200.0
2010-07-01 09:30:00,11.05,11.33,11.05,11.19,447000.0,9.6328,9.8769,9.6328,9.7548,447000.0
2010-07-01 10:00:00,11.18,11.19,10.93,10.94,705400.0,9.7461,9.7548,9.5282,9.5369,705400.0
2010-07-01 10:30:00,10.93,10.94,10.78,10.79,690400.0,9.5282,9.5369,9.3974,9.4061,690400.0
2010-07-01 11:00:00,10.78,10.84,10.71,10.83,802800.0,9.3974,9.4497,9.3364,9.441,802800.0
2010-07-01 11:30:00,10.84,11.01,10.83,10.91,1115000.0,9.4497,9.5979,9.441,9.5107,1115000.0
2010-07-01 12:00:00,10.91,10.93,10.88,10.91,388700.0,9.5107,9.5282,9.4846,9.5107,388700.0
2010-07-01 12:30:00,10.91,11.08,10.91,10.99,478400.0,9.5107,9.6589,9.5107,9.5805,478400.0
2010-07-01 13:00:00,10.98,11.03,10.94,10.94,607600.0,9.5717,9.6153,9.5369,9.5369,607600.0
2010-07-01 13:30:00,10.94,11.03,10.94,10.99,374900.0,9.5369,9.6153,9.5369,9.5805,374900.0
2010-07-01 14:00:00,10.99,11.03,10.96,10.98,363600.0,9.5805,9.6153,9.5543,9.5717,363600.0
2010-07-01 14:30:00,10.98,11.02,10.9,10.95,476700.0,9.5717,9.6066,9.502,9.5456,476700.0
2010-07-01 15:00:00,10.94,10.99,10.93,10.98,634100.0,9.5369,9.5805,9.5282,9.5717,634100.0
2010-07-01 15:30:00,10.99,11.01,10.93,10.98,1217600.0,9.5805,9.5979,9.5282,9.5717,1217600.0
2010-07-02 09:30:00,11.03,11.05,10.82,10.87,582800.0,9.6153,9.6328,9.4323,9.4759,582800.0
2010-07-02 10:00:00,10.86,10.89,10.78,10.88,429000.0,9.4671,9.4933,9.3974,9.4846,429000.0
2010-07-02 10:30:00,10.89,10.94,10.85,10.86,251000.0,9.4933,9.5369,9.4584,9.4671,251000.0
2010-07-02 11:00:00,10.86,10.87,10.76,10.76,393600.0,9.4671,9.4759,9.38,9.38,393600.0
2010-07-02 11:30:00,10.76,10.77,10.65,10.68,415600.0,9.38,9.3887,9.2841,9.3102,415600.0
2010-07-02 12:00:00,10.68,10.76,10.68,10.73,401300.0,9.3102,9.38,9.3102,9.3538,401300.0
2010-07-02 12:30:00,10.73,10.74,10.62,10.63,304000.0,9.3538,9.3625,9.2579,9.2666,304000.0
2010-07-02 13:00:00,10.62,10.7,10.59,10.64,466800.0,9.2579,9.3277,9.2318,9.2753,466800.0
2010-07-02 13:30:00,10.64,10.71,10.63,10.7,250000.0,9.2753,9.3364,9.2666,9.3277,250000.0
2010-07-02 14:00:00,10.69,10.7,10.65,10.66,197500.0,9.3189,9.3277,9.2841,9.2928,197500.0
2010-07-02 14:30:00,10.66,10.71,10.63,10.69,300600.0,9.2928,9.3364,9.2666,9.3189,300600.0
2010-07-02 15:00:00,10.69,10.78,10.69,10.76,400800.0,9.3189,9.3974,9.3189,9.38,400800.0
2010-07-02 15:30:00,10.76,10.84,10.74,10.74,1091400.0,9.38,9.4497,9.3625,9.3625,1091400.0
2010-07-06 09:30:00,11.01,11.01,10.87,10.96,618400.0,9.5979,9.5979,9.4759,9.5543,618400.0
2010-07-06 10:00:00,10.96,11.0,10.86,10.9,550400.0,9.5543,9.5892,9.4671,9.502,550400.0
2010-07-06 10:30:00,10.9,10.92,10.81,10.81,551100.0,9.502,9.5194,9.4235,9.4235,551100.0
2010-07-06 11:00:00,10.81,10.84,10.73,10.74,591300.0,9.4235,9.4497,9.3538,9.3625,591300.0
2010-07-06 11:30:00,10.75,10.86,10.74,10.84,458200.0,9.3712,9.4671,9.3625,9.4497,458200.0
2010-07-06 12:00:00,10.85,10.85,10.7,10.71,559100.0,9.4584,9.4584,9.3277,9.3364,559100.0
2010-07-06 12:30:00,10.72,10.77,10.65,10.66,537400.0,9.3451,9.3887,9.2841,9.2928,537400.0
2010-07-06 13:00:00,10.65,10.67,10.62,10.65,656200.0,9.2841,9.3015,9.2579,9.2841,656200.0
2010-07-06 13:30:00,10.65,10.65,10.6,10.61,688000.0,9.2841,9.2841,9.2405,9.2492,688000.0
2010-07-06 14:00:00,10.61,10.64,10.57,10.62,511900.0,9.2492,9.2753,9.2143,9.2579,511900.0
2010-07-06 14:30:00,10.62,10.66,10.61,10.62,403500.0,9.2579,9.2928,9.2492,9.2579,403500.0
2010-07-06 15:00:00,10.61,10.64,10.55,10.58,1116100.0,9.2492,9.2753,9.1969,9.223,1116100.0
2010-07-06 15:30:00,10.59,10.66,10.57,10.64,1148400.0,9.2318,9.2928,9.2143,9.2753,1148400.0
2010-07-07 09:30:00,10.58,10.63,10.42,10.63,1072000.0,9.223,9.2666,9.0836,9.2666,1072000.0
2010-07-07 10:00:00,10.63,10.72,10.63,10.66,673600.0,9.2666,9.3451,9.2666,9.2928,673600.0
2010-07-07 10:30:00,10.66,10.81,10.66,10.78,757000.0,9.2928,9.4235,9.2928,9.3974,757000.0
2010-07-07 11:00:00,10.77,10.84,10.76,10.84,798700.0,9.3887,9.4497,9.38,9.4497,798700.0
2010-07-07 11:30:00,10.84,10.89,10.8,10.89,964900.0,9.4497,9.4933,9.4148,9.4933,964900.0
2010-07-07 12:00:00,10.89,10.98,10.88,10.96,772800.0,9.4933,9.5717,9.4846,9.5543,772800.0
2010-07-07 12:30:00,10.96,11.0,10.96,10.98,371500.0,9.5543,9.5892,9.5543,9.5717,371500.0
2010-07-07 13:00:00,10.98,11.08,10.97,11.07,492300.0,9.5717,9.6589,9.563,9.6502,492300.0
2010-07-07 13:30:00,11.07,11.12,11.05,11.11,413300.0,9.6502,9.6938,9.6328,9.6851,413300.0
2010-07-07 14:00:00,11.12,11.17,11.12,11.17,565900.0,9.6938,9.7374,9.6938,9.7374,565900.0
2010-07-07 14:30:00,11.16,11.2,11.1,11.17,700100.0,9.7287,9.7635,9.6764,9.7374,700100.0
2010-07-07 15:00:00,11.17,11.26,11.14,11.26,783800.0,9.7374,9.8158,9.7112,9.8158,783800.0
2010-07-07 15:30:00,11.25,11.3,11.22,11.28,1043000.0,9.8071,9.8507,9.781,9.8333,1043000.0
2010-07-08 09:30:00,11.32,11.42,11.32,11.42,692800.0,9.8681,9.9553,9.8681,9.9553,692800.0
2010-07-08 10:00:00,11.42,11.49,11.42,11.49,1011500.0,9.9553,10.0163,9.9553,10.0163,1011500.0
2010-07-08 10:30:00,11.49,11.52,11.47,11.47,757500.0,10.0163,10.0425,9.9989,9.9989,757500.0
2010-07-08 11:00:00,11.47,11.47,11.39,11.43,529600.0,9.9989,9.9989,9.9292,9.964,529600.0
2010-07-08 11:30:00,11.43,11.46,11.4,11.41,461200.0,9.964,9.9902,9.9379,9.9466,461200.0
2010-07-08 12:00:00,11.41,11.42,11.35,11.4,302800.0,9.9466,9.9553,9.8943,9.9379,302800.0
2010-07-08 12:30:00,11.4,11.43,11.39,11.4,384700.0,9.9379,9.964,9.9292,9.9379,384700.0
2010-07-08 13:00:00,11.4,11.44,11.4,11.4,344700.0,9.9379,9.9727,9.9379,9.9379,344700.0
2010-07-08 13:30:00,11.41,11.47,11.4,11.44,440500.0,9.9466,9.9989,9.9379,9.9727,440500.0
2010-07-08 14:00:00,11.44,11.46,11.39,11.4,633300.0,9.9727,9.9902,9.9292,9.9379,633300.0
2010-07-08 14:30:00,11.4,11.42,11.38,11.4,264100.0,9.9379,9.9553,9.9204,9.9379,264100.0
2010-07-08 15:00:00,11.4,11.42,11.34,11.4,888900.0,9.9379,9.9553,9.8856,9.9379,888900.0
2010-07-08 15:30:00,11.4,11.51,11.4,11.43,1879400.0,9.9379,10.0338,9.9379,9.964,1879400.0
2010-07-09 09:30:00,11.42,11.59,11.42,11.53,466500.0,9.9553,10.1035,9.9553,10.0512,466500.0
2010-07-09 10:00:00,11.53,11.7,11.52,11.67,653900.0,10.0512,10.1994,10.0425,10.1732,653900.0
2010-07-09 10:30:00,11.67,11.68,11.62,11.62,379800.0,10.1732,10.182,10.1297,10.1297,379800.0
2010-07-09 11:00:00,11.62,11.62,11.53,11.55,373400.0,10.1297,10.1297,10.0512,10.0686,373400.0
2010-07-09 11:30:00,11.55,11.56,11.51,11.53,397900.0,10.0686,10.0774,10.0338,10.0512,397900.0
2010-07-09 12:00:00,11.53,11.57,11.51,11.56,504100.0,10.0512,10.0861,10.0338,10.0774,504100.0
2010-07-09 12:30:00,11.55,11.56,11.49,11.51,352000.0,10.0686,10.0774,10.0163,10.0338,352000.0
2010-07-09 13:00:00,11.52,11.55,11.5,11.55,232500.0,10.0425,10.0686,10.025,10.0686,232500.0
2010-07-09 13:30:00,11.54,11.55,11.5,11.55,329600.0,10.0599,10.0686,10.025,10.0686,329600.0
2010-07-09 14:00:00,11.55,11.56,11.52,11.54,332000.0,10.0686,10.0774,10.0425,10.0599,332000.0
2010-07-09 14:30:00,11.54,11.6,11.53,11.6,344900.0,10.0599,10.1122,10.0512,10.1122,344900.0
2010-07-09 15:00:00,11.59,11.64,11.57,11.62,645600.0,10.1035,10.1471,10.0861,10.1297,645600.0
2010-07-09 15:30:00,11.61,11.62,11.55,11.58,953700.0,10.1209,10.1297,10.0686,10.0948,953700.0
2010-07-12 09:30:00,11.5,11.88,11.5,11.83,770200.0,10.025,10.3563,10.025,10.3127,770200.0
2010-07-12 10:00:00,11.83,11.85,11.65,11.65,735600.0,10.3127,10.3302,10.1558,10.1558,735600.0
2010-07-12 10:30:00,11.64,11.77,11.63,11.69,773400.0,10.1471,10.2604,10.1384,10.1907,773400.0
2010-07-12 11:00:00,11.69,11.73,11.62,11.72,899100.0,10.1907,10.2255,10.1297,10.2168,899100.0
2010-07-12 11:30:00,11.72,11.77,11.71,11.77,986000.0,10.2168,10.2604,10.2081,10.2604,986000.0
2010-07-12 12:00:00,11.77,11.88,11.77,11.84,415600.0,10.2604,10.3563,10.2604,10.3214,415600.0
2010-07-12 12:30:00,11.84,11.87,11.8,11.8,412700.0,10.3214,10.3476,10.2866,10.2866,412700.0
2010-07-12 13:00:00,11.8,11.86,11.79,11.85,277900.0,10.2866,10.3389,10.2779,10.3302,277900.0
2010-07-12 13:30:00,11.85,11.87,11.8,11.87,294600.0,10.3302,10.3476,10.2866,10.3476,294600.0
2010-07-12 14:00:00,11.87,11.88,11.81,11.85,449500.0,10.3476,10.3563,10.2953,10.3302,449500.0
2010-07-12 14:30:00,11.85,11.91,11.81,11.9,815000.0,10.3302,10.3825,10.2953,10.3737,815000.0
2010-07-12 15:00:00,11.9,11.91,11.85,11.9,594700.0,10.3737,10.3825,10.3302,10.3737,594700.0
2010-07-12 15:30:00,11.91,11.92,11.86,11.86,1352300.0,10.3825,10.3912,10.3389,10.3389,1352300.0
2010-07-13 09:30:00,11.97,12.1,11.93,12.06,614600.0,10.4348,10.5481,10.3999,10.5132,614600.0
2010-07-13 10:00:00,12.07,12.1,12.02,12.05,473700.0,10.5219,10.5481,10.4784,10.5045,473700.0
2010-07-13 10:30:00,12.05,12.11,12.04,12.06,509500.0,10.5045,10.5568,10.4958,10.5132,509500.0
2010-07-13 11:00:00,12.06,12.13,12.05,12.1,574900.0,10.5132,10.5742,10.5045,10.5481,574900.0
2010-07-13 11:30:00,12.1,12.16,12.06,12.06,579000.0,10.5481,10.6004,10.5132,10.5132,579000.0
2010-07-13 12:00:00,12.06,12.1,12.0,12.01,398700.0,10.5132,10.5481,10.4609,10.4696,398700.0
2010-07-13 12:30:00,12.02,12.04,12.01,12.02,184000.0,10.4784,10.4958,10.4696,10.4784,184000.0
2010-07-13 13:00:00,12.02,12.05,11.99,12.0,384000.0,10.4784,10.5045,10.4522,10.4609,384000.0
2010-07-13 13:30:00,12.0,12.02,11.98,12.0,654100.0,10.4609,10.4784,10.4435,10.4609,654100.0
2010-07-13 14:00:00,12.0,12.04,11.99,11.99,496800.0,10.4609,10.4958,10.4522,10.4522,496800.0
2010-07-13 14:30:00,12.0,12.06,11.99,12.03,457000.0,10.4609,10.5132,10.4522,10.4871,457000.0
2010-07-13 15:00:00,12.04,12.12,12.03,12.1,756200.0,10.4958,10.5655,10.4871,10.5481,756200.0
2010-07-13 15:30:00,12.1,12.16,12.09,12.11,1166200.0,10.5481,10.6004,10.5394,10.5568,1166200.0
2010-07-14 09:30:00,12.0,12.05,11.79,12.01,968400.0,10.4609,10.5045,10.2779,10.4696,968400.0
2010-07-14 10:00:00,12.0,12.13,11.96,12.07,667100.0,10.4609,10.5742,10.4261,10.5219,667100.0
2010-07-14 10:30:00,12.07,12.15,12.05,12.11,620000.0,10.5219,10.5917,10.5045,10.5568,620000.0
2010-07-14 11:00:00,12.11,12.2,12.11,12.16,352300.0,10.5568,10.6353,10.5568,10.6004,352300.0
2010-07-14 11:30:00,12.15,12.23,12.15,12.18,356000.0,10.5917,10.6614,10.5917,10.6178,356000.0
2010-07-14 12:00:00,12.18,12.21,12.17,12.18,128800.0,10.6178,10.644,10.6091,10.6178,128800.0
2010-07-14 12:30:00,12.18,12.19,12.11,12.13,248600.0,10.6178,10.6266,10.5568,10.5742,248600.0
2010-07-14 13:00:00,12.12,12.16,12.1,12.14,345200.0,10.5655,10.6004,10.5481,10.583,345200.0
2010-07-14 13:30:00,12.14,12.15,12.04,12.07,210600.0,10.583,10.5917,10.4958,10.5219,210600.0
2010-07-14 14:00:00,12.06,12.07,11.97,12.02,565200.0,10.5132,10.5219,10.4348,10.4784,565200.0
2010-07-14 14:30:00,12.01,12.05,11.98,12.04,595000.0,10.4696,10.5045,10.4435,10.4958,595000.0
2010-07-14 15:00:00,12.04,12.13,12.03,12.09,1018900.0,10.4958,10.5742,10.4871,10.5394,1018900.0
2010-07-14 15:30:00,12.08,12.11,12.02,12.06,1122800.0,10.5307,10.5568,10.4784,10.5132,1122800.0
2010-07-15 09:30:00,12.02,12.02,11.86,11.98,587900.0,10.4784,10.4784,10.3389,10.4435,587900.0
2010-07-15 10:00:00,11.98,11.98,11.83,11.86,1155500.0,10.4435,10.4435,10.3127,10.3389,1155500.0
2010-07-15 10:30:00,11.86,11.86,11.8,11.81,990700.0,10.3389,10.3389,10.2866,10.2953,990700.0
2010-07-15 11:00:00,11.81,11.88,11.78,11.88,618500.0,10.2953,10.3563,10.2691,10.3563,618500.0
2010-07-15 11:30:00,11.88,11.9,11.84,11.86,265500.0,10.3563,10.3737,10.3214,10.3389,265500.0
2010-07-15 12:00:00,11.85,11.87,11.8,11.83,446800.0,10.3302,10.3476,10.2866,10.3127,446800.0
2010-07-15 12:30:00,11.82,11.9,11.82,11.86,125900.0,10.304,10.3737,10.304,10.3389,125900.0
2010-07-15 13:00:00,11.87,11.94,11.87,11.92,299300.0,10.3476,10.4086,10.3476,10.3912,299300.0
2010-07-15 13:30:00,11.91,11.93,11.87,11.88,246100.0,10.3825,10.3999,10.3476,10.3563,246100.0
2010-07-15 14:00:00,11.88,11.94,11.87,11.94,330500.0,10.3563,10.4086,10.3476,10.4086,330500.0
2010-07-15 14:30:00,11.94,11.95,11.89,11.89,585500.0,10.4086,10.4173,10.365,10.365,585500.0
2010-07-15 15:00:00,11.89,11.93,11.84,11.9,527700.0,10.365,10.3999,10.3214,10.3737,527700.0
2010-07-15 15:30:00,11.91,12.03,11.9,12.02,1244900.0,10.3825,10.4871,10.3737,10.4784,1244900.0
2010-07-16 09:30:00,11.92,12.01,11.86,11.93,1110900.0,10.3912,10.4696,10.3389,10.3999,1110900.0
2010-07-16 10:00:00,11.94,11.95,11.85,11.85,518800.0,10.4086,10.4173,10.3302,10.3302,518800.0
2010-07-16 10:30:00,11.85,11.97,11.85,11.96,329300.0,10.3302,10.4348,10.3302,10.4261,329300.0
2010-07-16 11:00:00,11.96,11.96,11.84,11.88,251700.0,10.4261,10.4261,10.3214,10.3563,251700.0
2010-07-16 11:30:00,11.89,11.89,11.8,11.84,333400.0,10.365,10.365,10.2866,10.3214,333400.0
2010-07-16 12:00:00,11.84,11.92,11.82,11.91,1037300.0,10.3214,10.3912,10.304,10.3825,1037300.0
2010-07-16 12:30:00,11.91,11.91,11.84,11.84,240000.0,10.3825,10.3825,10.3214,10.3214,240000.0
2010-07-16 13:00:00,11.84,11.89,11.84,11.84,231600.0,10.3214,10.365,10.3214,10.3214,231600.0
2010-07-16 13:30:00,11.84,11.88,11.81,11.85,198600.0,10.3214,10.3563,10.2953,10.3302,198600.0
2010-07-16 14:00:00,11.84,11.86,11.79,11.8,319000.0,10.3214,10.3389,10.2779,10.2866,319000.0
2010-07-16 14:30:00,11.8,11.82,11.76,11.8,622700.0,10.2866,10.304,10.2517,10.2866,622700.0
2010-07-16 15:00:00,11.8,11.81,11.76,11.77,345400.0,10.2866,10.2953,10.2517,10.2604,345400.0
2010-07-16 15:30:00,11.78,11.82,11.73,11.76,1113600.0,10.2691,10.304,10.2255,10.2517,1113600.0
2010-07-19 09:30:00,11.8,11.8,11.46,11.57,2014500.0,10.2866,10.2866,9.9902,10.0861,2014500.0
2010-07-19 10:00:00,11.57,11.61,11.32,11.32,1151500.0,10.0861,10.1209,9.8681,9.8681,1151500.0
2010-07-19 10:30:00,11.32,11.35,11.22,11.25,1111800.0,9.8681,9.8943,9.781,9.8071,1111800.0
2010-07-19 11:00:00,11.24,11.25,11.2,11.22,539600.0,9.7984,9.8071,9.7635,9.781,539600.0
2010-07-19 11:30:00,11.22,11.31,11.2,11.31,468200.0,9.781,9.8594,9.7635,9.8594,468200.0
2010-07-19 12:00:00,11.32,11.42,11.28,11.41,502400.0,9.8681,9.9553,9.8333,9.9466,502400.0
2010-07-19 12:30:00,11.41,11.46,11.38,11.39,498000.0,9.9466,9.9902,9.9204,9.9292,498000.0
2010-07-19 13:00:00,11.39,11.42,11.33,11.35,648600.0,9.9292,9.9553,9.8769,9.8943,648600.0
2010-07-19 13:30:00,11.35,11.44,11.34,11.42,731200.0,9.8943,9.9727,9.8856,9.9553,731200.0
2010-07-19 14:00:00,11.42,11.6,11.42,11.57,639400.0,9.9553,10.1122,9.9553,10.0861,639400.0
2010-07-19 14:30:00,11.57,11.6,11.48,11.49,845800.0,10.0861,10.1122,10.0076,10.0163,845800.0
2010-07-19 15:00:00,11.48,11.53,11.46,11.47,1224400.0,10.0076,10.0512,9.9902,9.9989,1224400.0
2010-07-19 15:30:00,11.47,11.52,11.44,11.5,1145100.0,9.9989,10.0425,9.9727,10.025,1145100.0
2010-07-20 09:30:00,11.33,11.44,11.22,11.39,1297200.0,9.8769,9.9727,9.781,9.9292,1297200.0
2010-07-20 10:00:00,11.39,11.41,11.33,11.34,881800.0,9.9292,9.9466,9.8769,9.8856,881800.0
2010-07-20 10:30:00,11.34,11.35,11.25,11.3,599100.0,9.8856,9.8943,9.8071,9.8507,599100.0
2010-07-20 11:00:00,11.3,11.4,11.29,11.4,536100.0,9.8507,9.9379,9.842,9.9379,536100.0
2010-07-20 11:30:00,11.39,11.47,11.38,11.46,532900.0,9.9292,9.9989,9.9204,9.9902,532900.0
2010-07-20 12:00:00,11.46,11.48,11.41,11.45,458900.0,9.9902,10.0076,9.9466,9.9815,458900.0
2010-07-20 12:30:00,11.45,11.45,11.36,11.39,371300.0,9.9815,9.9815,9.903,9.9292,371300.0
2010-07-20 13:00:00,11.39,11.4,11.26,11.31,593300.0,9.9292,9.9379,9.8158,9.8594,593300.0
2010-07-20 13:30:00,11.31,11.42,11.3,11.4,715600.0,9.8594,9.9553,9.8507,9.9379,715600.0
2010-07-20 14:00:00,11.4,11.41,11.37,11.41,310100.0,9.9379,9.9466,9.9117,9.9466,310100.0
2010-07-20 14:30:00,11.41,11.41,11.37,11.38,427600.0,9.9466,9.9466,9.9117,9.9204,427600.0
2010-07-20 15:00:00,11.38,11.43,11.37,11.41,1104600.0,9.9204,9.964,9.9117,9.9466,1104600.0
2010-07-20 15:30:00,11.41,11.48,11.4,11.46,1632500.0,9.9466,10.0076,9.9379,9.9902,1632500.0
2010-07-21 09:30:00,11.57,11.63,11.48,11.53,516800.0,10.0861,10.1384,10.0076,10.0512,516800.0
2010-07-21 10:00:00,11.53,11.57,11.45,11.56,499900.0,10.0512,10.0861,9.9815,10.0774,499900.0
2010-07-21 10:30:00,11.56,11.6,11.5,11.54,438800.0,10.0774,10.1122,10.025,10.0599,438800.0
2010-07-21 11:00:00,11.54,11.55,11.45,11.54,324200.0,10.0599,10.0686,9.9815,10.0599,324200.0
2010-07-21 11:30:00,11.53,11.59,11.51,11.59,470400.0,10.0512,10.1035,10.0338,10.1035,470400.0
2010-07-21 12:00:00,11.59,11.61,11.56,11.61,326000.0,10.1035,10.1209,10.0774,10.1209,326000.0
2010-07-21 12:30:00,11.61,11.65,11.61,11.63,340700.0,10.1209,10.1558,10.1209,10.1384,340700.0
2010-07-21 13:00:00,11.63,11.65,11.6,11.63,252300.0,10.1384,10.1558,10.1122,10.1384,252300.0
2010-07-21 13:30:00,11.63,11.65,11.6,11.6,321500.0,10.1384,10.1558,10.1122,10.1122,321500.0
2010-07-21 14:00:00,11.6,11.61,11.43,11.44,664100.0,10.1122,10.1209,9.964,9.9727,664100.0
2010-07-21 14:30:00,11.44,11.46,11.3,11.32,626200.0,9.9727,9.9902,9.8507,9.8681,626200.0
2010-07-21 15:00:00,11.32,11.43,11.31,11.35,502500.0,9.8681,9.964,9.8594,9.8943,502500.0
2010-07-21 15:30:00,11.35,11.41,11.33,11.38,780000.0,9.8943,9.9466,9.8769,9.9204,780000.0
2010-07-22 09:30:00,11.56,11.66,11.51,11.65,553700.0,10.0774,10.1645,10.0338,10.1558,553700.0
2010-07-22 10:00:00,11.66,11.74,11.65,11.72,677400.0,10.1645,10.2343,10.1558,10.2168,677400.0
2010-07-22 10:30:00,11.72,11.78,11.71,11.77,400000.0,10.2168,10.2691,10.2081,10.2604,400000.0
2010-07-22 11:00:00,11.77,11.82,11.75,11.81,465700.0,10.2604,10.304,10.243,10.2953,465700.0
2010-07-22 11:30:00,11.81,11.81,11.65,11.67,524200.0,10.2953,10.2953,10.1558,10.1732,524200.0
2010-07-22 12:00:00,11.67,11.73,11.66,11.71,232000.0,10.1732,10.2255,10.1645,10.2081,232000.0
2010-07-22 12:30:00,11.71,11.72,11.65,11.72,251600.0,10.2081,10.2168,10.1558,10.2168,251600.0
2010-07-22 13:00:00,11.72,11.72,11.67,11.69,121300.0,10.2168,10.2168,10.1732,10.1907,121300.0
2010-07-22 13:30:00,11.69,11.71,11.68,11.71,221300.0,10.1907,10.2081,10.182,10.2081,221300.0
2010-07-22 14:00:00,11.7,11.78,11.7,11.77,341200.0,10.1994,10.2691,10.1994,10.2604,341200.0
2010-07-22 14:30:00,11.77,11.78,11.72,11.74,283700.0,10.2604,10.2691,10.2168,10.2343,283700.0
2010-07-22 15:00:00,11.75,11.81,11.73,11.79,753600.0,10.243,10.2953,10.2255,10.2779,753600.0
2010-07-22 15:30:00,11.79,11.79,11.64,11.69,1148100.0,10.2779,10.2779,10.1471,10.1907,1148100.0
2010-07-23 09:30:00,11.68,11.8,11.59,11.65,454100.0,10.182,10.2866,10.1035,10.1558,454100.0
2010-07-23 10:00:00,11.65,11.69,11.6,11.62,570400.0,10.1558,10.1907,10.1122,10.1297,570400.0
2010-07-23 10:30:00,11.63,11.75,11.63,11.73,595800.0,10.1384,10.243,10.1384,10.2255,595800.0
2010-07-23 11:00:00,11.73,11.74,11.7,11.73,330900.0,10.2255,10.2343,10.1994,10.2255,330900.0
2010-07-23 11:30:00,11.74,11.79,11.7,11.73,559400.0,10.2343,10.2779,10.1994,10.2255,559400.0
2010-07-23 12:00:00,11.74,11.77,11.66,11.69,543000.0,10.2343,10.2604,10.1645,10.1907,543000.0
2010-07-23 12:30:00,11.69,11.75,11.67,11.75,226800.0,10.1907,10.243,10.1732,10.243,226800.0
2010-07-23 13:00:00,11.75,11.88,11.68,11.88,314000.0,10.243,10.3563,10.182,10.3563,314000.0
2010-07-23 13:30:00,11.87,11.89,11.82,11.86,363200.0,10.3476,10.365,10.304,10.3389,363200.0
2010-07-23 14:00:00,11.86,11.89,11.83,11.84,207600.0,10.3389,10.365,10.3127,10.3214,207600.0
2010-07-23 14:30:00,11.84,11.88,11.81,11.83,566600.0,10.3214,10.3563,10.2953,10.3127,566600.0
2010-07-23 15:00:00,11.83,11.87,11.81,11.85,311600.0,10.3127,10.3476,10.2953,10.3302,311600.0
2010-07-23 15:30:00,11.85,11.87,11.78,11.83,2325800.0,10.3302,10.3476,10.2691,10.3127,2325800.0
2010-07-26 09:30:00,11.92,11.99,11.79,11.99,471800.0,10.3912,10.4522,10.2779,10.4522,471800.0
2010-07-26 10:00:00,11.99,12.1,11.98,12.01,1148700.0,10.4522,10.5481,10.4435,10.4696,1148700.0
2010-07-26 10:30:00,12.02,12.06,11.97,12.01,647700.0,10.4784,10.5132,10.4348,10.4696,647700.0
2010-07-26 11:00:00,12.01,12.01,11.95,11.99,367800.0,10.4696,10.4696,10.4173,10.4522,367800.0
2010-07-26 11:30:00,11.99,12.05,11.99,12.04,307600.0,10.4522,10.5045,10.4522,10.4958,307600.0
2010-07-26 12:00:00,12.04,12.11,12.04,12.1,680500.0,10.4958,10.5568,10.4958,10.5481,680500.0
2010-07-26 12:30:00,12.1,12.11,12.04,12.07,218400.0,10.5481,10.5568,10.4958,10.5219,218400.0
2010-07-26 13:00:00,12.07,12.08,12.04,12.07,387700.0,10.5219,10.5307,10.4958,10.5219,387700.0
2010-07-26 13:30:00,12.06,12.08,12.04,12.05,507600.0,10.5132,10.5307,10.4958,10.5045,507600.0
2010-07-26 14:00:00,12.05,12.06,12.01,12.02,470600.0,10.5045,10.5132,10.4696,10.4784,470600.0
2010-07-26 14:30:00,12.01,12.05,11.98,12.05,629800.0,10.4696,10.5045,10.4435,10.5045,629800.0
2010-07-26 15:00:00,12.05,12.09,12.03,12.08,900600.0,10.5045,10.5394,10.4871,10.5307,900600.0
2010-07-26 15:30:00,12.08,12.1,12.05,12.07,1731400.0,10.5307,10.5481,10.5045,10.5219,1731400.0
2010-07-27 09:30:00,12.14,12.18,12.07,12.14,557800.0,10.583,10.6178,10.5219,10.583,557800.0
2010-07-27 10:00:00,12.14,12.19,12.07,12.19,531600.0,10.583,10.6266,10.5219,10.6266,531600.0
2010-07-27 10:30:00,12.19,12.2,12.12,12.17,421900.0,10.6266,10.6353,10.5655,10.6091,421900.0
2010-07-27 11:00:00,12.18,12.18,12.1,12.12,572300.0,10.6178,10.6178,10.5481,10.5655,572300.0
2010-07-27 11:30:00,12.13,12.18,12.11,12.12,532900.0,10.5742,10.6178,10.5568,10.5655,532900.0
2010-07-27 12:00:00,12.12,12.15,12.09,12.13,755800.0,10.5655,10.5917,10.5394,10.5742,755800.0
2010-07-27 12:30:00,12.12,12.14,12.06,12.06,531100.0,10.5655,10.583,10.5132,10.5132,531100.0
2010-07-27 13:00:00,12.06,12.09,11.98,11.98,139000.0,10.5132,10.5394,10.4435,10.4435,139000.0
2010-07-27 13:30:00,11.98,12.03,11.97,11.98,229000.0,10.4435,10.4871,10.4348,10.4435,229000.0
2010-07-27 14:00:00,11.98,12.0,11.94,11.96,291000.0,10.4435,10.4609,10.4086,10.4261,291000.0
2010-07-27 14:30:00,11.97,12.02,11.96,12.02,291400.0,10.4348,10.4784,10.4261,10.4784,291400.0
2010-07-27 15:00:00,12.02,12.08,12.01,12.06,392100.0,10.4784,10.5307,10.4696,10.5132,392100.0
2010-07-27 15:30:00,12.06,12.06,11.97,12.01,676600.0,10.5132,10.5132,10.4348,10.4696,676600.0
2010-07-28 09:30:00,12.0,12.09,11.95,12.07,247500.0,10.4609,10.5394,10.4173,10.5219,247500.0
2010-07-28 10:00:00,12.07,12.1,11.98,12.03,368100.0,10.5219,10.5481,10.4435,10.4871,368100.0
2010-07-28 10:30:00,12.02,12.11,12.0,12.1,325100.0,10.4784,10.5568,10.4609,10.5481,325100.0
2010-07-28 11:00:00,12.1,12.12,12.05,12.11,322500.0,10.5481,10.5655,10.5045,10.5568,322500.0
2010-07-28 11:30:00,12.12,12.14,12.04,12.05,267600.0,10.5655,10.583,10.4958,10.5045,267600.0
2010-07-28 12:00:00,12.05,12.09,12.05,12.09,194000.0,10.5045,10.5394,10.5045,10.5394,194000.0
2010-07-28 12:30:00,12.09,12.13,12.08,12.12,204200.0,10.5394,10.5742,10.5307,10.5655,204200.0
2010-07-28 13:00:00,12.11,12.12,12.03,12.03,141700.0,10.5568,10.5655,10.4871,10.4871,141700.0
2010-07-28 13:30:00,12.04,12.08,12.03,12.05,128200.0,10.4958,10.5307,10.4871,10.5045,128200.0
2010-07-28 14:00:00,12.04,12.06,11.97,12.02,334100.0,10.4958,10.5132,10.4348,10.4784,334100.0
2010-07-28 14:30:00,12.02,12.03,11.96,11.98,178700.0,10.4784,10.4871,10.4261,10.4435,178700.0
2010-07-28 15:00:00,11.99,11.99,11.91,11.98,462800.0,10.4522,10.4522,10.3825,10.4435,462800.0
2010-07-28 15:30:00,11.99,12.04,11.97,12.02,1171400.0,10.4522,10.4958,10.4348,10.4784,1171400.0
2010-07-29 09:30:00,12.35,12.39,12.16,12.2,629400.0,10.766,10.8009,10.6004,10.6353,629400.0
2010-07-29 10:00:00,12.2,12.21,12.04,12.07,328300.0,10.6353,10.644,10.4958,10.5219,328300.0
2010-07-29 10:30:00,12.08,12.18,12.05,12.15,225000.0,10.5307,10.6178,10.5045,10.5917,225000.0
2010-07-29 11:00:00,12.15,12.15,11.98,11.99,360000.0,10.5917,10.5917,10.4435,10.4522,360000.0
2010-07-29 11:30:00,11.99,11.99,11.92,11.93,351100.0,10.4522,10.4522,10.3912,10.3999,351100.0
2010-07-29 12:00:00,11.92,11.92,11.81,11.88,515000.0,10.3912,10.3912,10.2953,10.3563,515000.0
2010-07-29 12:30:00,11.88,11.92,11.85,11.92,214100.0,10.3563,10.3912,10.3302,10.3912,214100.0
2010-07-29 13:00:00,11.92,12.0,11.89,12.0,216000.0,10.3912,10.4609,10.365,10.4609,216000.0
2010-07-29 13:30:00,12.0,12.04,11.98,11.99,173400.0,10.4609,10.4958,10.4435,10.4522,173400.0
2010-07-29 14:00:00,11.99,12.0,11.92,12.0,189000.0,10.4522,10.4609,10.3912,10.4609,189000.0
2010-07-29 14:30:00,11.99,12.02,11.95,12.0,399800.0,10.4522,10.4784,10.4173,10.4609,399800.0
2010-07-29 15:00:00,12.0,12.13,11.98,12.1,672700.0,10.4609,10.5742,10.4435,10.5481,672700.0
2010-07-29 15:30:00,12.09,12.1,12.0,12.01,1242300.0,10.5394,10.5481,10.4609,10.4696,1242300.0
2010-07-30 09:30:00,11.79,11.91,11.72,11.88,628200.0,10.2779,10.3825,10.2168,10.3563,628200.0
2010-07-30 10:00:00,11.89,12.06,11.88,11.96,488100.0,10.365,10.5132,10.3563,10.4261,488100.0
2010-07-30 10:30:00,11.96,12.08,11.96,12.03,404700.0,10.4261,10.5307,10.4261,10.4871,404700.0
2010-07-30 11:00:00,12.03,12.03,11.89,11.9,269700.0,10.4871,10.4871,10.365,10.3737,269700.0
2010-07-30 11:30:00,11.9,11.98,11.9,11.97,307500.0,10.3737,10.4435,10.3737,10.4348,307500.0
2010-07-30 12:00:00,11.98,11.99,11.95,11.99,190800.0,10.4435,10.4522,10.4173,10.4522,190800.0
2010-07-30 12:30:00,11.99,11.99,11.93,11.95,189300.0,10.4522,10.4522,10.3999,10.4173,189300.0
2010-07-30 13:00:00,11.95,11.97,11.88,11.9,182000.0,10.4173,10.4348,10.3563,10.3737,182000.0
2010-07-30 13:30:00,11.91,11.92,11.86,11.87,156400.0,10.3825,10.3912,10.3389,10.3476,156400.0
2010-07-30 14:00:00,11.88,12.01,11.87,12.0,369200.0,10.3563,10.4696,10.3476,10.4609,369200.0
2010-07-30 14:30:00,12.0,12.05,11.98,12.01,238200.0,10.4609,10.5045,10.4435,10.4696,238200.0
2010-07-30 15:00:00,12.02,12.12,12.0,12.1,404000.0,10.4784,10.5655,10.4609,10.5481,404000.0
2010-07-30 15:30:00,12.1,12.11,12.04,12.06,757100.0,10.5481,10.5568,10.4958,10.5132,757100.0
2010-08-02 09:30:00,12.14,12.23,12.06,12.2,306600.0,10.583,10.6614,10.5132,10.6353,306600.0
2010-08-02 10:00:00,12.19,12.28,12.18,12.23,325100.0,10.6266,10.705,10.6178,10.6614,325100.0
2010-08-02 10:30:00,12.23,12.26,12.22,12.26,215000.0,10.6614,10.6876,10.6527,10.6876,215000.0
2010-08-02 11:00:00,12.26,12.27,12.22,12.25,236200.0,10.6876,10.6963,10.6527,10.6789,236200.0
2010-08-02 11:30:00,12.26,12.3,12.21,12.21,390400.0,10.6876,10.7224,10.644,10.644,390400.0
2010-08-02 12:00:00,12.22,12.22,12.19,12.19,150000.0,10.6527,10.6527,10.6266,10.6266,150000.0
2010-08-02 12:30:00,12.19,12.21,12.16,12.18,167500.0,10.6266,10.644,10.6004,10.6178,167500.0
2010-08-02 13:00:00,12.18,12.24,12.18,12.23,154100.0,10.6178,10.6701,10.6178,10.6614,154100.0
2010-08-02 13:30:00,12.23,12.27,12.21,12.26,483500.0,10.6614,10.6963,10.644,10.6876,483500.0
2010-08-02 14:00:00,12.26,12.29,12.24,12.28,209800.0,10.6876,10.7137,10.6701,10.705,209800.0
2010-08-02 14:30:00,12.27,12.3,12.27,12.3,294800.0,10.6963,10.7224,10.6963,10.7224,294800.0
2010-08-02 15:00:00,12.3,12.3,12.26,12.3,504000.0,10.7224,10.7224,10.6876,10.7224,504000.0
2010-08-02 15:30:00,12.29,12.32,12.26,12.31,887000.0,10.7137,10.7399,10.6876,10.7312,887000.0
2010-08-03 09:30:00,12.25,12.28,12.06,12.06,297900.0,10.6789,10.705,10.5132,10.5132,297900.0
2010-08-03 10:00:00,12.06,12.06,11.97,11.99,440000.0,10.5132,10.5132,10.4348,10.4522,440000.0
2010-08-03 10:30:00,11.99,12.11,11.99,12.1,264700.0,10.4522,10.5568,10.4522,10.5481,264700.0
2010-08-03 11:00:00,12.1,12.11,12.02,12.03,299700.0,10.5481,10.5568,10.4784,10.4871,299700.0
2010-08-03 11:30:00,12.03,12.07,12.0,12.0,499300.0,10.4871,10.5219,10.4609,10.4609,499300.0
2010-08-03 12:00:00,12.01,12.02,11.99,12.0,442200.0,10.4696,10.4784,10.4522,10.4609,442200.0
2010-08-03 12:30:00,12.0,12.03,11.99,12.03,110800.0,10.4609,10.4871,10.4522,10.4871,110800.0
2010-08-03 13:00:00,12.03,12.04,12.0,12.03,169200.0,10.4871,10.4958,10.4609,10.4871,169200.0
2010-08-03 13:30:00,12.04,12.06,12.03,12.05,97600.0,10.4958,10.5132,10.4871,10.5045,97600.0
2010-08-03 14:00:00,12.06,12.1,12.05,12.09,242400.0,10.5132,10.5481,10.5045,10.5394,242400.0
2010-08-03 14:30:00,12.1,12.1,12.04,12.04,224300.0,10.5481,10.5481,10.4958,10.4958,224300.0
2010-08-03 15:00:00,12.04,12.05,12.01,12.02,282700.0,10.4958,10.5045,10.4696,10.4784,282700.0
2010-08-03 15:30:00,12.01,12.08,12.01,12.07,1381600.0,10.4696,10.5307,10.4696,10.5219,1381600.0
2010-08-04 09:30:00,12.12,12.2,12.1,12.16,424200.0,10.5655,10.6353,10.5481,10.6004,424200.0
2010-08-04 10:00:00,12.15,12.2,12.08,12.1,437800.0,10.5917,10.6353,10.5307,10.5481,437800.0
2010-08-04 10:30:00,12.11,12.18,12.06,12.17,476600.0,10.5568,10.6178,10.5132,10.6091,476600.0
2010-08-04 11:00:00,12.18,12.28,12.17,12.25,427700.0,10.6178,10.705,10.6091,10.6789,427700.0
2010-08-04 11:30:00,12.25,12.28,12.19,12.2,380100.0,10.6789,10.705,10.6266,10.6353,380100.0
2010-08-04 12:00:00,12.21,12.22,12.16,12.21,208300.0,10.644,10.6527,10.6004,10.644,208300.0
2010-08-04 12:30:00,12.2,12.22,12.16,12.19,609700.0,10.6353,10.6527,10.6004,10.6266,609700.0
2010-08-04 13:00:00,12.19,12.19,12.15,12.17,169600.0,10.6266,10.6266,10.5917,10.6091,169600.0
2010-08-04 13:30:00,12.17,12.18,12.1,12.11,310900.0,10.6091,10.6178,10.5481,10.5568,310900.0
2010-08-04 14:00:00,12.11,12.15,12.05,12.06,285200.0,10.5568,10.5917,10.5045,10.5132,285200.0
2010-08-04 14:30:00,12.07,12.09,12.05,12.08,186600.0,10.5219,10.5394,10.5045,10.5307,186600.0
2010-08-04 15:00:00,12.08,12.15,12.07,12.15,258100.0,10.5307,10.5917,10.5219,10.5917,258100.0
2010-08-04 15:30:00,12.15,12.17,12.11,12.15,1056100.0,10.5917,10.6091,10.5568,10.5917,1056100.0
2010-08-05 09:30:00,12.05,12.21,12.05,12.2,264800.0,10.5045,10.644,10.5045,10.6353,264800.0
2010-08-05 10:00:00,12.2,12.25,12.16,12.16,212300.0,10.6353,10.6789,10.6004,10.6004,212300.0
2010-08-05 10:30:00,12.17,12.17,12.11,12.11,177700.0,10.6091,10.6091,10.5568,10.5568,177700.0
2010-08-05 11:00:00,12.11,12.13,12.08,12.11,194600.0,10.5568,10.5742,10.5307,10.5568,194600.0
2010-08-05 11:30:00,12.11,12.16,12.1,12.12,138400.0,10.5568,10.6004,10.5481,10.5655,138400.0
2010-08-05 12:00:00,12.12,12.13,12.11,12.11,125000.0,10.5655,10.5742,10.5568,10.5568,125000.0
2010-08-05 12:30:00,12.11,12.12,12.06,12.09,164200.0,10.5568,10.5655,10.5132,10.5394,164200.0
2010-08-05 13:00:00,12.09,12.1,12.06,12.09,109500.0,10.5394,10.5481,10.5132,10.5394,109500.0
2010-08-05 13:30:00,12.1,12.1,12.04,12.04,313400.0,10.5481,10.5481,10.4958,10.4958,313400.0
2010-08-05 14:00:00,12.04,12.06,12.01,12.03,205200.0,10.4958,10.5132,10.4696,10.4871,205200.0
2010-08-05 14:30:00,12.03,12.04,12.01,12.03,80900.0,10.4871,10.4958,10.4696,10.4871,80900.0
2010-08-05 15:00:00,12.03,12.06,12.03,12.03,284800.0,10.4871,10.5132,10.4871,10.4871,284800.0
2010-08-05 15:30:00,12.03,12.06,12.0,12.05,649200.0,10.4871,10.5132,10.4609,10.5045,649200.0
2010-08-06 09:30:00,11.94,12.09,11.93,12.09,429100.0,10.4086,10.5394,10.3999,10.5394,429100.0
2010-08-06 10:00:00,12.09,12.11,12.02,12.06,281500.0,10.5394,10.5568,10.4784,10.5132,281500.0
2010-08-06 10:30:00,12.05,12.09,11.9,11.91,359600.0,10.5045,10.5394,10.3737,10.3825,359600.0
2010-08-06 11:00:00,11.91,11.94,11.88,11.91,310400.0,10.3825,10.4086,10.3563,10.3825,310400.0
2010-08-06 11:30:00,11.91,11.94,11.86,11.86,216600.0,10.3825,10.4086,10.3389,10.3389,216600.0
2010-08-06 12:00:00,11.87,11.87,11.83,11.84,202600.0,10.3476,10.3476,10.3127,10.3214,202600.0
2010-08-06 12:30:00,11.84,11.85,11.81,11.82,162300.0,10.3214,10.3302,10.2953,10.304,162300.0
2010-08-06 13:00:00,11.82,11.84,11.81,11.83,107800.0,10.304,10.3214,10.2953,10.3127,107800.0
2010-08-06 13:30:00,11.83,11.83,11.8,11.81,185100.0,10.3127,10.3127,10.2866,10.2953,185100.0
2010-08-06 14:00:00,11.82,11.82,11.8,11.81,108900.0,10.304,10.304,10.2866,10.2953,108900.0
2010-08-06 14:30:00,11.81,11.89,11.8,11.88,326900.0,10.2953,10.365,10.2866,10.3563,326900.0
2010-08-06 15:00:00,11.88,11.92,11.86,11.9,342700.0,10.3563,10.3912,10.3389,10.3737,342700.0
2010-08-06 15:30:00,11.91,11.95,11.89,11.93,916100.0,10.3825,10.4173,10.365,10.3999,916100.0
2010-08-09 09:30:00,11.98,12.05,11.95,11.99,304800.0,10.4435,10.5045,10.4173,10.4522,304800.0
2010-08-09 10:00:00,12.0,12.04,11.96,11.99,427900.0,10.4609,10.4958,10.4261,10.4522,427900.0
2010-08-09 10:30:00,12.0,12.03,11.99,12.01,394000.0,10.4609,10.4871,10.4522,10.4696,394000.0
2010-08-09 11:00:00,12.01,12.07,12.0,12.05,299400.0,10.4696,10.5219,10.4609,10.5045,299400.0
2010-08-09 11:30:00,12.05,12.1,12.04,12.1,253100.0,10.5045,10.5481,10.4958,10.5481,253100.0
2010-08-09 12:00:00,12.1,12.12,12.09,12.11,232100.0,10.5481,10.5655,10.5394,10.5568,232100.0
2010-08-09 12:30:00,12.11,12.14,12.1,12.11,222400.0,10.5568,10.583,10.5481,10.5568,222400.0
2010-08-09 13:00:00,12.11,12.12,12.07,12.08,209000.0,10.5568,10.5655,10.5219,10.5307,209000.0
2010-08-09 13:30:00,12.09,12.09,12.05,12.09,256700.0,10.5394,10.5394,10.5045,10.5394,256700.0
2010-08-09 14:00:00,12.09,12.11,12.09,12.11,214800.0,10.5394,10.5568,10.5394,10.5568,214800.0
2010-08-09 14:30:00,12.11,12.15,12.1,12.14,324900.0,10.5568,10.5917,10.5481,10.583,324900.0
2010-08-09 15:00:00,12.14,12.14,12.11,12.12,245000.0,10.583,10.583,10.5568,10.5655,245000.0
2010-08-09 15:30:00,12.11,12.14,12.1,12.14,655900.0,10.5568,10.583,10.5481,10.583,655900.0
2010-08-10 09:30:00,12.0,12.04,11.85,11.94,298800.0,10.4609,10.4958,10.3302,10.4086,298800.0
2010-08-10 10:00:00,11.94,11.96,11.87,11.87,514500.0,10.4086,10.4261,10.3476,10.3476,514500.0
2010-08-10 10:30:00,11.88,11.88,11.82,11.84,411800.0,10.3563,10.3563,10.304,10.3214,411800.0
2010-08-10 11:00:00,11.84,11.89,11.78,11.79,469800.0,10.3214,10.365,10.2691,10.2779,469800.0
2010-08-10 11:30:00,11.78,11.79,11.74,11.75,438500.0,10.2691,10.2779,10.2343,10.243,438500.0
2010-08-10 12:00:00,11.75,11.76,11.72,11.74,658400.0,10.243,10.2517,10.2168,10.2343,658400.0
2010-08-10 12:30:00,11.73,11.74,11.68,11.7,310700.0,10.2255,10.2343,10.182,10.1994,310700.0
2010-08-10 13:00:00,11.71,11.73,11.7,11.7,238000.0,10.2081,10.2255,10.1994,10.1994,238000.0
2010-08-10 13:30:00,11.7,11.79,11.7,11.79,202900.0,10.1994,10.2779,10.1994,10.2779,202900.0
2010-08-10 14:00:00,11.79,11.86,11.78,11.82,574200.0,10.2779,10.3389,10.2691,10.304,574200.0
2010-08-10 14:30:00,11.82,11.92,11.82,11.86,444600.0,10.304,10.3912,10.304,10.3389,444600.0
2010-08-10 15:00:00,11.86,11.9,11.84,11.89,451500.0,10.3389,10.3737,10.3214,10.365,451500.0
2010-08-10 15:30:00,11.89,11.95,11.87,11.91,914900.0,10.365,10.4173,10.3476,10.3825,914900.0
2010-08-11 09:30:00,11.7,11.7,11.57,11.65,472800.0,10.1994,10.1994,10.0861,10.1558,472800.0
2010-08-11 10:00:00,11.66,11.66,11.59,11.6,221100.0,10.1645,10.1645,10.1035,10.1122,221100.0
2010-08-11 10:30:00,11.59,11.6,11.53,11.54,265300.0,10.1035,10.1122,10.0512,10.0599,265300.0
2010-08-11 11:00:00,11.53,11.59,11.49,11.56,334000.0,10.0512,10.1035,10.0163,10.0774,334000.0
2010-08-11 11:30:00,11.57,11.59,11.56,11.58,255100.0,10.0861,10.1035,10.0774,10.0948,255100.0
2010-08-11 12:00:00,11.57,11.59,11.55,11.55,201200.0,10.0861,10.1035,10.0686,10.0686,201200.0
2010-08-11 12:30:00,11.55,11.56,11.54,11.55,154000.0,10.0686,10.0774,10.0599,10.0686,154000.0
2010-08-11 13:00:00,11.54,11.58,11.54,11.57,122000.0,10.0599,10.0948,10.0599,10.0861,122000.0
2010-08-11 13:30:00,11.58,11.58,11.52,11.52,211700.0,10.0948,10.0948,10.0425,10.0425,211700.0
2010-08-11 14:00:00,11.53,11.55,11.5,11.5,177300.0,10.0512,10.0686,10.025,10.025,177300.0
2010-08-11 14:30:00,11.5,11.51,11.42,11.44,804800.0,10.025,10.0338,9.9553,9.9727,804800.0
2010-08-11 15:00:00,11.44,11.48,11.43,11.48,369800.0,9.9727,10.0076,9.964,10.0076,369800.0
2010-08-11 15:30:00,11.48,11.5,11.42,11.44,755000.0,10.0076,10.025,9.9553,9.9727,755000.0
2010-08-12 09:30:00,11.21,11.37,11.12,11.34,587700.0,9.7722,9.9117,9.6938,9.8856,587700.0
2010-08-12 10:00:00,11.34,11.4,11.33,11.36,502900.0,9.8856,9.9379,9.8769,9.903,502900.0
2010-08-12 10:30:00,11.36,11.45,11.34,11.41,277000.0,9.903,9.9815,9.8856,9.9466,277000.0
2010-08-12 11:00:00,11.4,11.52,11.39,11.5,243700.0,9.9379,10.0425,9.9292,10.025,243700.0
2010-08-12 11:30:00,11.5,11.53,11.46,11.49,334200.0,10.025,10.0512,9.9902,10.0163,334200.0
2010-08-12 12:00:00,11.48,11.55,11.45,11.55,303700.0,10.0076,10.0686,9.9815,10.0686,303700.0
2010-08-12 12:30:00,11.55,11.58,11.54,11.58,222100.0,10.0686,10.0948,10.0599,10.0948,222100.0
2010-08-12 13:00:00,11.58,11.6,11.49,11.49,263900.0,10.0948,10.1122,10.0163,10.0163,263900.0
2010-08-12 13:30:00,11.5,11.52,11.41,11.41,175300.0,10.025,10.0425,9.9466,9.9466,175300.0
2010-08-12 14:00:00,11.41,11.46,11.41,11.45,232100.0,9.9466,9.9902,9.9466,9.9815,232100.0
2010-08-12 14:30:00,11.45,11.45,11.39,11.44,245800.0,9.9815,9.9815,9.9292,9.9727,245800.0
2010-08-12 15:00:00,11.44,11.5,11.43,11.47,424100.0,9.9727,10.025,9.964,9.9989,424100.0
2010-08-12 15:30:00,11.48,11.5,11.39,11.41,1004900.0,10.0076,10.025,9.9292,9.9466,1004900.0
2010-08-13 09:30:00,11.38,11.45,11.29,11.38,384900.0,9.9204,9.9815,9.842,9.9204,384900.0
2010-08-13 10:00:00,11.39,11.44,11.35,11.37,211000.0,9.9292,9.9727,9.8943,9.9117,211000.0
2010-08-13 10:30:00,11.37,11.38,11.31,11.37,166900.0,9.9117,9.9204,9.8594,9.9117,166900.0
2010-08-13 11:00:00,11.37,11.41,11.35,11.36,176300.0,9.9117,9.9466,9.8943,9.903,176300.0
2010-08-13 11:30:00,11.37,11.4,11.34,11.39,171800.0,9.9117,9.9379,9.8856,9.9292,171800.0
2010-08-13 12:00:00,11.4,11.44,11.4,11.42,91900.0,9.9379,9.9727,9.9379,9.9553,91900.0
2010-08-13 12:30:00,11.42,11.44,11.41,11.44,101600.0,9.9553,9.9727,9.9466,9.9727,101600.0
2010-08-13 13:00:00,11.43,11.44,11.43,11.44,53300.0,9.964,9.9727,9.964,9.9727,53300.0
2010-08-13 13:30:00,11.44,11.45,11.43,11.43,62100.0,9.9727,9.9815,9.964,9.964,62100.0
2010-08-13 14:00:00,11.43,11.45,11.43,11.44,97300.0,9.964,9.9815,9.964,9.9727,97300.0
2010-08-13 14:30:00,11.44,11.45,11.41,11.42,107900.0,9.9727,9.9815,9.9466,9.9553,107900.0
2010-08-13 15:00:00,11.43,11.48,11.42,11.47,261700.0,9.964,10.0076,9.9553,9.9989,261700.0
2010-08-13 15:30:00,11.47,11.49,11.4,11.41,822900.0,9.9989,10.0163,9.9379,9.9466,822900.0
2010-08-16 09:30:00,11.32,11.43,11.23,11.38,316400.0,9.8681,9.964,9.7897,9.9204,316400.0
2010-08-16 10:00:00,11.37,11.45,11.33,11.42,231900.0,9.9117,9.9815,9.8769,9.9553,231900.0
2010-08-16 10:30:00,11.42,11.45,11.39,11.41,168400.0,9.9553,9.9815,9.9292,9.9466,168400.0
2010-08-16 11:00:00,11.41,11.41,11.35,11.4,156800.0,9.9466,9.9466,9.8943,9.9379,156800.0
2010-08-16 11:30:00,11.4,11.44,11.4,11.41,122500.0,9.9379,9.9727,9.9379,9.9466,122500.0
2010-08-16 12:00:00,11.42,11.44,11.41,11.44,76300.0,9.9553,9.9727,9.9466,9.9727,76300.0
2010-08-16 12:30:00,11.44,11.46,11.41,11.44,160800.0,9.9727,9.9902,9.9466,9.9727,160800.0
2010-08-16 13:00:00,11.44,11.46,11.43,11.43,85200.0,9.9727,9.9902,9.964,9.964,85200.0
2010-08-16 13:30:00,11.44,11.45,11.4,11.41,91900.0,9.9727,9.9815,9.9379,9.9466,91900.0
2010-08-16 14:00:00,11.4,11.42,11.36,11.41,286400.0,9.9379,9.9553,9.903,9.9466,286400.0
2010-08-16 14:30:00,11.4,11.4,11.27,11.3,462100.0,9.9379,9.9379,9.8245,9.8507,462100.0
2010-08-16 15:00:00,11.3,11.35,11.29,11.35,252200.0,9.8507,9.8943,9.842,9.8943,252200.0
2010-08-16 15:30:00,11.35,11.38,11.33,11.34,663400.0,9.8943,9.9204,9.8769,9.8856,663400.0
2010-08-17 09:30:00,11.46,11.5,11.38,11.48,196600.0,9.9902,10.025,9.9204,10.0076,196600.0
2010-08-17 10:00:00,11.48,11.51,11.43,11.48,246700.0,10.0076,10.0338,9.964,10.0076,246700.0
2010-08-17 10:30:00,11.47,11.5,11.47,11.5,140700.0,9.9989,10.025,9.9989,10.025,140700.0
2010-08-17 11:00:00,11.5,11.53,11.49,11.53,180100.0,10.025,10.0512,10.0163,10.0512,180100.0
2010-08-17 11:30:00,11.53,11.56,11.51,11.54,117500.0,10.0512,10.0774,10.0338,10.0599,117500.0
2010-08-17 12:00:00,11.54,11.54,11.51,11.52,77000.0,10.0599,10.0599,10.0338,10.0425,77000.0
2010-08-17 12:30:00,11.51,11.53,11.51,11.53,35800.0,10.0338,10.0512,10.0338,10.0512,35800.0
2010-08-17 13:00:00,11.52,11.57,11.52,11.55,334700.0,10.0425,10.0861,10.0425,10.0686,334700.0
2010-08-17 13:30:00,11.54,11.57,11.54,11.57,142200.0,10.0599,10.0861,10.0599,10.0861,142200.0
2010-08-17 14:00:00,11.56,11.57,11.53,11.54,71500.0,10.0774,10.0861,10.0512,10.0599,71500.0
2010-08-17 14:30:00,11.54,11.55,11.51,11.52,149100.0,10.0599,10.0686,10.0338,10.0425,149100.0
2010-08-17 15:00:00,11.51,11.53,11.49,11.52,240400.0,10.0338,10.0512,10.0163,10.0425,240400.0
2010-08-17 15:30:00,11.52,11.52,11.47,11.49,373300.0,10.0425,10.0425,9.9989,10.0163,373300.0
2010-08-18 09:30:00,11.49,11.54,11.4,11.45,198400.0,10.0163,10.0599,9.9379,9.9815,198400.0
2010-08-18 10:00:00,11.45,11.49,11.41,11.42,213500.0,9.9815,10.0163,9.9466,9.9553,213500.0
2010-08-18 10:30:00,11.42,11.5,11.41,11.48,269300.0,9.9553,10.025,9.9466,10.0076,269300.0
2010-08-18 11:00:00,11.47,11.52,11.46,11.5,294200.0,9.9989,10.0425,9.9902,10.025,294200.0
2010-08-18 11:30:00,11.5,11.57,11.49,11.57,566300.0,10.025,10.0861,10.0163,10.0861,566300.0
2010-08-18 12:00:00,11.56,11.57,11.53,11.56,196500.0,10.0774,10.0861,10.0512,10.0774,196500.0
2010-08-18 12:30:00,11.55,11.59,11.53,11.59,85400.0,10.0686,10.1035,10.0512,10.1035,85400.0
2010-08-18 13:00:00,11.58,11.61,11.57,11.6,126100.0,10.0948,10.1209,10.0861,10.1122,126100.0
2010-08-18 13:30:00,11.6,11.62,11.58,11.62,158800.0,10.1122,10.1297,10.0948,10.1297,158800.0
2010-08-18 14:00:00,11.61,11.63,11.55,11.56,261200.0,10.1209,10.1384,10.0686,10.0774,261200.0
2010-08-18 14:30:00,11.56,11.56,11.52,11.55,260500.0,10.0774,10.0774,10.0425,10.0686,260500.0
2010-08-18 15:00:00,11.54,11.56,11.51,11.54,246800.0,10.0599,10.0774,10.0338,10.0599,246800.0
2010-08-18 15:30:00,11.54,11.57,11.52,11.52,761400.0,10.0599,10.0861,10.0425,10.0425,761400.0
2010-08-19 09:30:00,11.46,11.55,11.42,11.43,282100.0,9.9902,10.0686,9.9553,9.964,282100.0
2010-08-19 10:00:00,11.43,11.43,11.24,11.25,534400.0,9.964,9.964,9.7984,9.8071,534400.0
2010-08-19 10:30:00,11.26,11.31,11.22,11.29,337900.0,9.8158,9.8594,9.781,9.842,337900.0
2010-08-19 11:00:00,11.28,11.31,11.25,11.29,267600.0,9.8333,9.8594,9.8071,9.842,267600.0
2010-08-19 11:30:00,11.29,11.3,11.15,11.18,231900.0,9.842,9.8507,9.7199,9.7461,231900.0
2010-08-19 12:00:00,11.17,11.22,11.16,11.17,287400.0,9.7374,9.781,9.7287,9.7374,287400.0
2010-08-19 12:30:00,11.17,11.18,11.12,11.14,317400.0,9.7374,9.7461,9.6938,9.7112,317400.0
2010-08-19 13:00:00,11.15,11.16,11.12,11.13,227100.0,9.7199,9.7287,9.6938,9.7025,227100.0
2010-08-19 13:30:00,11.13,11.14,11.1,11.1,276600.0,9.7025,9.7112,9.6764,9.6764,276600.0
2010-08-19 14:00:00,11.1,11.12,11.06,11.11,570300.0,9.6764,9.6938,9.6415,9.6851,570300.0
2010-08-19 14:30:00,11.11,11.15,11.1,11.13,411800.0,9.6851,9.7199,9.6764,9.7025,411800.0
2010-08-19 15:00:00,11.13,11.19,11.11,11.15,1271400.0,9.7025,9.7548,9.6851,9.7199,1271400.0
2010-08-19 15:30:00,11.15,11.21,11.15,11.19,918200.0,9.7199,9.7722,9.7199,9.7548,918200.0
2010-08-20 09:30:00,11.1,11.18,11.02,11.07,1055800.0,9.6764,9.7461,9.6066,9.6502,1055800.0
2010-08-20 10:00:00,11.07,11.09,11.03,11.08,387300.0,9.6502,9.6676,9.6153,9.6589,387300.0
2010-08-20 10:30:00,11.09,11.14,11.06,11.08,344800.0,9.6676,9.7112,9.6415,9.6589,344800.0
2010-08-20 11:00:00,11.08,11.09,11.05,11.07,207300.0,9.6589,9.6676,9.6328,9.6502,207300.0
2010-08-20 11:30:00,11.07,11.07,11.02,11.03,210400.0,9.6502,9.6502,9.6066,9.6153,210400.0
2010-08-20 12:00:00,11.03,11.07,11.03,11.06,166800.0,9.6153,9.6502,9.6153,9.6415,166800.0
2010-08-20 12:30:00,11.06,11.11,11.05,11.1,181900.0,9.6415,9.6851,9.6328,9.6764,181900.0
2010-08-20 13:00:00,11.1,11.13,11.1,11.12,135500.0,9.6764,9.7025,9.6764,9.6938,135500.0
2010-08-20 13:30:00,11.12,11.15,11.09,11.15,164800.0,9.6938,9.7199,9.6676,9.7199,164800.0
2010-08-20 14:00:00,11.14,11.21,11.14,11.21,377600.0,9.7112,9.7722,9.7112,9.7722,377600.0
2010-08-20 14:30:00,11.2,11.28,11.2,11.27,391900.0,9.7635,9.8333,9.7635,9.8245,391900.0
2010-08-20 15:00:00,11.26,11.28,11.24,11.27,270100.0,9.8158,9.8333,9.7984,9.8245,270100.0
2010-08-20 15:30:00,11.26,11.28,11.25,11.26,698700.0,9.8158,9.8333,9.8071,9.8158,698700.0
2010-08-23 09:30:00,11.3,11.46,11.28,11.42,282600.0,9.8507,9.9902,9.8333,9.9553,282600.0
2010-08-23 10:00:00,11.42,11.42,11.3,11.31,240600.0,9.9553,9.9553,9.8507,9.8594,240600.0
2010-08-23 10:30:00,11.32,11.35,11.21,11.24,221600.0,9.8681,9.8943,9.7722,9.7984,221600.0
2010-08-23 11:00:00,11.23,11.25,11.19,11.22,276600.0,9.7897,9.8071,9.7548,9.781,276600.0
2010-08-23 11:30:00,11.22,11.26,11.19,11.23,274300.0,9.781,9.8158,9.7548,9.7897,274300.0
2010-08-23 12:00:00,11.23,11.27,11.22,11.22,355700.0,9.7897,9.8245,9.781,9.781,355700.0
2010-08-23 12:30:00,11.22,11.23,11.17,11.19,194600.0,9.781,9.7897,9.7374,9.7548,194600.0
2010-08-23 13:00:00,11.18,11.19,11.12,11.18,355900.0,9.7461,9.7548,9.6938,9.7461,355900.0
2010-08-23 13:30:00,11.17,11.19,11.11,11.15,233500.0,9.7374,9.7548,9.6851,9.7199,233500.0
2010-08-23 14:00:00,11.14,11.2,11.13,11.14,343600.0,9.7112,9.7635,9.7025,9.7112,343600.0
2010-08-23 14:30:00,11.14,11.16,11.1,11.1,221300.0,9.7112,9.7287,9.6764,9.6764,221300.0
2010-08-23 15:00:00,11.1,11.13,11.06,11.07,500900.0,9.6764,9.7025,9.6415,9.6502,500900.0
2010-08-23 15:30:00,11.08,11.09,11.04,11.05,684500.0,9.6589,9.6676,9.624,9.6328,684500.0
2010-08-24 09:30:00,10.9,10.96,10.84,10.88,617400.0,9.5059,9.5582,9.4536,9.4884,617400.0
2010-08-24 10:00:00,10.88,10.95,10.78,10.91,875300.0,9.4884,9.5495,9.4012,9.5146,875300.0
2010-08-24 10:30:00,10.91,10.98,10.89,10.97,437000.0,9.5146,9.5757,9.4972,9.5669,437000.0
2010-08-24 11:00:00,10.98,10.99,10.91,10.99,496000.0,9.5757,9.5844,9.5146,9.5844,496000.0
2010-08-24 11:30:00,10.99,11.07,10.98,11.06,388700.0,9.5844,9.6541,9.5757,9.6454,388700.0
2010-08-24 12:00:00,11.06,11.11,11.03,11.04,315400.0,9.6454,9.689,9.6193,9.628,315400.0
2010-08-24 12:30:00,11.04,11.07,11.03,11.07,264400.0,9.628,9.6541,9.6193,9.6541,264400.0
2010-08-24 13:00:00,11.06,11.12,11.04,11.12,229900.0,9.6454,9.6977,9.628,9.6977,229900.0
2010-08-24 13:30:00,11.12,11.13,11.03,11.04,493300.0,9.6977,9.7065,9.6193,9.628,493300.0
2010-08-24 14:00:00,11.04,11.06,10.99,11.02,464100.0,9.628,9.6454,9.5844,9.6105,464100.0
2010-08-24 14:30:00,11.02,11.07,11.01,11.06,281000.0,9.6105,9.6541,9.6018,9.6454,281000.0
2010-08-24 15:00:00,11.06,11.09,11.03,11.09,505200.0,9.6454,9.6716,9.6193,9.6716,505200.0
2010-08-24 15:30:00,11.09,11.09,11.0,11.02,1188900.0,9.6716,9.6716,9.5931,9.6105,1188900.0
2010-08-25 09:30:00,10.9,10.98,10.83,10.86,416000.0,9.5059,9.5757,9.4448,9.471,416000.0
2010-08-25 10:00:00,10.86,10.92,10.81,10.89,651700.0,9.471,9.5233,9.4274,9.4972,651700.0
2010-08-25 10:30:00,10.88,10.91,10.82,10.89,392600.0,9.4884,9.5146,9.4361,9.4972,392600.0
2010-08-25 11:00:00,10.89,10.91,10.84,10.86,467300.0,9.4972,9.5146,9.4536,9.471,467300.0
2010-08-25 11:30:00,10.87,10.87,10.84,10.87,285500.0,9.4797,9.4797,9.4536,9.4797,285500.0
2010-08-25 12:00:00,10.86,10.87,10.82,10.83,635200.0,9.471,9.4797,9.4361,9.4448,635200.0
2010-08-25 12:30:00,10.84,10.85,10.8,10.83,402600.0,9.4536,9.4623,9.4187,9.4448,402600.0
2010-08-25 13:00:00,10.83,10.83,10.78,10.82,482700.0,9.4448,9.4448,9.4012,9.4361,482700.0
2010-08-25 13:30:00,10.81,10.87,10.81,10.87,367100.0,9.4274,9.4797,9.4274,9.4797,367100.0
2010-08-25 14:00:00,10.87,10.92,10.86,10.88,367500.0,9.4797,9.5233,9.471,9.4884,367500.0
2010-08-25 14:30:00,10.87,10.95,10.87,10.94,648300.0,9.4797,9.5495,9.4797,9.5408,648300.0
2010-08-25 15:00:00,10.94,10.94,10.88,10.91,488000.0,9.5408,9.5408,9.4884,9.5146,488000.0
2010-08-25 15:30:00,10.9,11.01,10.9,10.94,1323200.0,9.5059,9.6018,9.5059,9.5408,1323200.0
2010-08-26 09:30:00,10.97,11.11,10.96,11.07,662000.0,9.5669,9.689,9.5582,9.6541,662000.0
2010-08-26 10:00:00,11.06,11.1,11.06,11.06,470500.0,9.6454,9.6803,9.6454,9.6454,470500.0
2010-08-26 10:30:00,11.07,11.11,11.06,11.07,653300.0,9.6541,9.689,9.6454,9.6541,653300.0
2010-08-26 11:00:00,11.07,11.07,10.93,11.0,493800.0,9.6541,9.6541,9.532,9.5931,493800.0
2010-08-26 11:30:00,10.99,11.04,10.97,11.0,277800.0,9.5844,9.628,9.5669,9.5931,277800.0
2010-08-26 12:00:00,10.99,11.01,10.96,10.98,211700.0,9.5844,9.6018,9.5582,9.5757,211700.0
2010-08-26 12:30:00,10.97,10.99,10.95,10.99,228800.0,9.5669,9.5844,9.5495,9.5844,228800.0
2010-08-26 13:00:00,11.0,11.01,10.97,10.98,183600.0,9.5931,9.6018,9.5669,9.5757,183600.0
2010-08-26 13:30:00,10.98,10.98,10.97,10.98,117600.0,9.5757,9.5757,9.5669,9.5757,117600.0
2010-08-26 14:00:00,10.97,10.98,10.91,10.91,316600.0,9.5669,9.5757,9.5146,9.5146,316600.0
2010-08-26 14:30:00,10.91,10.92,10.78,10.8,641700.0,9.5146,9.5233,9.4012,9.4187,641700.0
2010-08-26 15:00:00,10.8,10.83,10.76,10.81,865600.0,9.4187,9.4448,9.3838,9.4274,865600.0
2010-08-26 15:30:00,10.81,10.84,10.79,10.82,1326400.0,9.4274,9.4536,9.41,9.4361,1326400.0
2010-08-27 09:30:00,10.88,10.94,10.82,10.83,366500.0,9.4884,9.5408,9.4361,9.4448,366500.0
2010-08-27 10:00:00,10.84,10.95,10.77,10.91,758800.0,9.4536,9.5495,9.3925,9.5146,758800.0
2010-08-27 10:30:00,10.91,10.94,10.88,10.89,329100.0,9.5146,9.5408,9.4884,9.4972,329100.0
2010-08-27 11:00:00,10.9,11.0,10.89,10.96,384600.0,9.5059,9.5931,9.4972,9.5582,384600.0
2010-08-27 11:30:00,10.95,10.98,10.94,10.95,180600.0,9.5495,9.5757,9.5408,9.5495,180600.0
2010-08-27 12:00:00,10.95,11.01,10.95,10.99,442300.0,9.5495,9.6018,9.5495,9.5844,442300.0
2010-08-27 12:30:00,11.0,11.0,10.96,10.97,243900.0,9.5931,9.5931,9.5582,9.5669,243900.0
2010-08-27 13:00:00,10.97,11.01,10.95,11.01,132100.0,9.5669,9.6018,9.5495,9.6018,132100.0
2010-08-27 13:30:00,11.0,11.09,11.0,11.09,302200.0,9.5931,9.6716,9.5931,9.6716,302200.0
2010-08-27 14:00:00,11.09,11.1,11.04,11.09,289600.0,9.6716,9.6803,9.628,9.6716,289600.0
2010-08-27 14:30:00,11.08,11.15,11.06,11.07,509300.0,9.6629,9.7239,9.6454,9.6541,509300.0
2010-08-27 15:00:00,11.07,11.1,11.05,11.1,258700.0,9.6541,9.6803,9.6367,9.6803,258700.0
2010-08-27 15:30:00,11.1,11.15,11.07,11.13,953800.0,9.6803,9.7239,9.6541,9.7065,953800.0
2010-08-30 09:30:00,11.12,11.24,11.08,11.13,341400.0,9.6977,9.8024,9.6629,9.7065,341400.0
2010-08-30 10:00:00,11.13,11.18,11.0,11.01,541200.0,9.7065,9.7501,9.5931,9.6018,541200.0
2010-08-30 10:30:00,11.0,11.01,10.92,11.0,374800.0,9.5931,9.6018,9.5233,9.5931,374800.0
2010-08-30 11:00:00,10.99,11.02,10.94,10.96,441400.0,9.5844,9.6105,9.5408,9.5582,441400.0
2010-08-30 11:30:00,10.95,10.96,10.88,10.92,373800.0,9.5495,9.5582,9.4884,9.5233,373800.0
2010-08-30 12:00:00,10.93,10.94,10.89,10.9,230500.0,9.532,9.5408,9.4972,9.5059,230500.0
2010-08-30 12:30:00,10.9,10.98,10.89,10.94,254600.0,9.5059,9.5757,9.4972,9.5408,254600.0
2010-08-30 13:00:00,10.95,10.96,10.9,10.9,154400.0,9.5495,9.5582,9.5059,9.5059,154400.0
2010-08-30 13:30:00,10.91,10.97,10.9,10.95,157200.0,9.5146,9.5669,9.5059,9.5495,157200.0
2010-08-30 14:00:00,10.95,11.02,10.93,11.02,678000.0,9.5495,9.6105,9.532,9.6105,678000.0
2010-08-30 14:30:00,11.02,11.05,11.0,11.05,273000.0,9.6105,9.6367,9.5931,9.6367,273000.0
2010-08-30 15:00:00,11.05,11.05,11.0,11.03,357600.0,9.6367,9.6367,9.5931,9.6193,357600.0
2010-08-30 15:30:00,11.03,11.04,10.97,10.98,919600.0,9.6193,9.628,9.5669,9.5757,919600.0
2010-08-31 09:30:00,10.97,11.03,10.87,10.95,342200.0,9.5669,9.6193,9.4797,9.5495,342200.0
2010-08-31 10:00:00,10.96,11.14,10.96,11.1,427400.0,9.5582,9.7152,9.5582,9.6803,427400.0
2010-08-31 10:30:00,11.1,11.16,11.07,11.15,339500.0,9.6803,9.7326,9.6541,9.7239,339500.0
2010-08-31 11:00:00,11.16,11.17,11.11,11.15,272100.0,9.7326,9.7414,9.689,9.7239,272100.0
2010-08-31 11:30:00,11.15,11.15,11.11,11.14,281900.0,9.7239,9.7239,9.689,9.7152,281900.0
2010-08-31 12:00:00,11.14,11.15,11.11,11.12,72800.0,9.7152,9.7239,9.689,9.6977,72800.0
2010-08-31 12:30:00,11.12,11.14,11.09,11.09,159600.0,9.6977,9.7152,9.6716,9.6716,159600.0
2010-08-31 13:00:00,11.09,11.14,11.08,11.13,189700.0,9.6716,9.7152,9.6629,9.7065,189700.0
2010-08-31 13:30:00,11.13,11.14,11.11,11.11,129000.0,9.7065,9.7152,9.689,9.689,129000.0
2010-08-31 14:00:00,11.11,11.12,11.05,11.06,342500.0,9.689,9.6977,9.6367,9.6454,342500.0
2010-08-31 14:30:00,11.06,11.07,11.01,11.05,181000.0,9.6454,9.6541,9.6018,9.6367,181000.0
2010-08-31 15:00:00,11.05,11.08,11.03,11.05,588500.0,9.6367,9.6629,9.6193,9.6367,588500.0
2010-08-31 15:30:00,11.05,11.08,11.0,11.04,1102400.0,9.6367,9.6629,9.5931,9.628,1102400.0
2010-09-01 09:30:00,11.2,11.27,11.17,11.22,349500.0,9.7675,9.8286,9.7414,9.785,349500.0
2010-09-01 10:00:00,11.22,11.37,11.21,11.27,561900.0,9.785,9.9158,9.7762,9.8286,561900.0
2010-09-01 10:30:00,11.27,11.4,11.27,11.38,576100.0,9.8286,9.9419,9.8286,9.9245,576100.0
2010-09-01 11:00:00,11.39,11.39,11.34,11.35,411400.0,9.9332,9.9332,9.8896,9.8983,411400.0
2010-09-01 11:30:00,11.35,11.38,11.31,11.35,370600.0,9.8983,9.9245,9.8634,9.8983,370600.0
2010-09-01 12:00:00,11.35,11.37,11.28,11.28,332400.0,9.8983,9.9158,9.8373,9.8373,332400.0
2010-09-01 12:30:00,11.29,11.35,11.28,11.35,137100.0,9.846,9.8983,9.8373,9.8983,137100.0
2010-09-01 13:00:00,11.35,11.38,11.33,11.38,178700.0,9.8983,9.9245,9.8809,9.9245,178700.0
2010-09-01 13:30:00,11.38,11.46,11.38,11.45,770900.0,9.9245,9.9943,9.9245,9.9855,770900.0
2010-09-01 14:00:00,11.45,11.46,11.42,11.45,538400.0,9.9855,9.9943,9.9594,9.9855,538400.0
2010-09-01 14:30:00,11.45,11.46,11.43,11.45,157300.0,9.9855,9.9943,9.9681,9.9855,157300.0
2010-09-01 15:00:00,11.45,11.5,11.42,11.49,422500.0,9.9855,10.0291,9.9594,10.0204,422500.0
2010-09-01 15:30:00,11.49,11.54,11.46,11.49,911700.0,10.0204,10.064,9.9943,10.0204,911700.0
2010-09-02 09:30:00,11.54,11.58,11.43,11.54,390100.0,10.064,10.0989,9.9681,10.064,390100.0
2010-09-02 10:00:00,11.54,11.62,11.54,11.61,473300.0,10.064,10.1338,10.064,10.1251,473300.0
2010-09-02 10:30:00,11.62,11.65,11.61,11.65,207900.0,10.1338,10.16,10.1251,10.16,207900.0
2010-09-02 11:00:00,11.65,11.65,11.52,11.54,367200.0,10.16,10.16,10.0466,10.064,367200.0
2010-09-02 11:30:00,11.54,11.57,11.5,11.51,260700.0,10.064,10.0902,10.0291,10.0379,260700.0
2010-09-02 12:00:00,11.5,11.53,11.48,11.48,303400.0,10.0291,10.0553,10.0117,10.0117,303400.0
2010-09-02 12:30:00,11.48,11.49,11.39,11.4,330600.0,10.0117,10.0204,9.9332,9.9419,330600.0
2010-09-02 13:00:00,11.4,11.41,11.35,11.35,344900.0,9.9419,9.9507,9.8983,9.8983,344900.0
2010-09-02 13:30:00,11.35,11.39,11.35,11.39,345700.0,9.8983,9.9332,9.8983,9.9332,345700.0
2010-09-02 14:00:00,11.38,11.49,11.37,11.46,443800.0,9.9245,10.0204,9.9158,9.9943,443800.0
2010-09-02 14:30:00,11.47,11.52,11.47,11.5,155200.0,10.003,10.0466,10.003,10.0291,155200.0
2010-09-02 15:00:00,11.5,11.53,11.48,11.51,218800.0,10.0291,10.0553,10.0117,10.0379,218800.0
2010-09-02 15:30:00,11.52,11.57,11.51,11.53,1095500.0,10.0466,10.0902,10.0379,10.0553,1095500.0
2010-09-03 09:30:00,11.66,11.7,11.62,11.66,310000.0,10.1687,10.2036,10.1338,10.1687,310000.0
2010-09-03 10:00:00,11.66,11.66,11.55,11.55,456300.0,10.1687,10.1687,10.0728,10.0728,456300.0
2010-09-03 10:30:00,11.56,11.56,11.49,11.5,245900.0,10.0815,10.0815,10.0204,10.0291,245900.0
2010-09-03 11:00:00,11.51,11.54,11.48,11.53,236000.0,10.0379,10.064,10.0117,10.0553,236000.0
2010-09-03 11:30:00,11.53,11.58,11.52,11.53,226200.0,10.0553,10.0989,10.0466,10.0553,226200.0
2010-09-03 12:00:00,11.53,11.56,11.52,11.55,83200.0,10.0553,10.0815,10.0466,10.0728,83200.0
2010-09-03 12:30:00,11.56,11.59,11.55,11.57,137500.0,10.0815,10.1076,10.0728,10.0902,137500.0
2010-09-03 13:00:00,11.56,11.58,11.54,11.57,142100.0,10.0815,10.0989,10.064,10.0902,142100.0
2010-09-03 13:30:00,11.57,11.62,11.57,11.6,161700.0,10.0902,10.1338,10.0902,10.1164,161700.0
2010-09-03 14:00:00,11.61,11.61,11.57,11.6,360700.0,10.1251,10.1251,10.0902,10.1164,360700.0
2010-09-03 14:30:00,11.59,11.6,11.53,11.54,163900.0,10.1076,10.1164,10.0553,10.064,163900.0
2010-09-03 15:00:00,11.54,11.57,11.51,11.57,554500.0,10.064,10.0902,10.0379,10.0902,554500.0
2010-09-03 15:30:00,11.56,11.57,11.53,11.56,645200.0,10.0815,10.0902,10.0553,10.0815,645200.0
2010-09-07 09:30:00,11.49,11.52,11.31,11.33,446700.0,10.0204,10.0466,9.8634,9.8809,446700.0
2010-09-07 10:00:00,11.33,11.44,11.3,11.42,249200.0,9.8809,9.9768,9.8547,9.9594,249200.0
2010-09-07 10:30:00,11.42,11.45,11.38,11.43,228200.0,9.9594,9.9855,9.9245,9.9681,228200.0
2010-09-07 11:00:00,11.44,11.46,11.39,11.43,154700.0,9.9768,9.9943,9.9332,9.9681,154700.0
2010-09-07 11:30:00,11.44,11.47,11.4,11.47,153800.0,9.9768,10.003,9.9419,10.003,153800.0
2010-09-07 12:00:00,11.47,11.48,11.43,11.43,162500.0,10.003,10.0117,9.9681,9.9681,162500.0
2010-09-07 12:30:00,11.44,11.45,11.42,11.44,81100.0,9.9768,9.9855,9.9594,9.9768,81100.0
2010-09-07 13:00:00,11.44,11.46,11.42,11.44,146600.0,9.9768,9.9943,9.9594,9.9768,146600.0
2010-09-07 13:30:00,11.44,11.49,11.44,11.48,197900.0,9.9768,10.0204,9.9768,10.0117,197900.0
2010-09-07 14:00:00,11.48,11.52,11.47,11.49,197100.0,10.0117,10.0466,10.003,10.0204,197100.0
2010-09-07 14:30:00,11.48,11.51,11.44,11.46,264800.0,10.0117,10.0379,9.9768,9.9943,264800.0
2010-09-07 15:00:00,11.46,11.51,11.45,11.45,388100.0,9.9943,10.0379,9.9855,9.9855,388100.0
2010-09-07 15:30:00,11.45,11.49,11.43,11.44,762600.0,9.9855,10.0204,9.9681,9.9768,762600.0
2010-09-08 09:30:00,11.44,11.53,11.39,11.45,356800.0,9.9768,10.0553,9.9332,9.9855,356800.0
2010-09-08 10:00:00,11.45,11.54,11.45,11.53,206100.0,9.9855,10.064,9.9855,10.0553,206100.0
2010-09-08 10:30:00,11.54,11.61,11.53,11.59,258400.0,10.064,10.1251,10.0553,10.1076,258400.0
2010-09-08 11:00:00,11.59,11.63,11.59,11.62,151300.0,10.1076,10.1425,10.1076,10.1338,151300.0
2010-09-08 11:30:00,11.62,11.63,11.59,11.62,280700.0,10.1338,10.1425,10.1076,10.1338,280700.0
2010-09-08 12:00:00,11.61,11.66,11.61,11.66,186000.0,10.1251,10.1687,10.1251,10.1687,186000.0
2010-09-08 12:30:00,11.66,11.68,11.63,11.65,158500.0,10.1687,10.1861,10.1425,10.16,158500.0
2010-09-08 13:00:00,11.64,11.65,11.57,11.57,117500.0,10.1512,10.16,10.0902,10.0902,117500.0
2010-09-08 13:30:00,11.58,11.58,11.5,11.53,228600.0,10.0989,10.0989,10.0291,10.0553,228600.0
2010-09-08 14:00:00,11.52,11.52,11.47,11.51,388600.0,10.0466,10.0466,10.003,10.0379,388600.0
2010-09-08 14:30:00,11.51,11.54,11.49,11.51,190500.0,10.0379,10.064,10.0204,10.0379,190500.0
2010-09-08 15:00:00,11.51,11.53,11.47,11.48,314600.0,10.0379,10.0553,10.003,10.0117,314600.0
2010-09-08 15:30:00,11.48,11.51,11.46,11.5,666200.0,10.0117,10.0379,9.9943,10.0291,666200.0
2010-09-09 09:30:00,11.63,11.64,11.49,11.51,375400.0,10.1425,10.1512,10.0204,10.0379,375400.0
2010-09-09 10:00:00,11.51,11.53,11.48,11.53,370100.0,10.0379,10.0553,10.0117,10.0553,370100.0
2010-09-09 10:30:00,11.52,11.58,11.47,11.55,463800.0,10.0466,10.0989,10.003,10.0728,463800.0
2010-09-09 11:00:00,11.55,11.58,11.55,11.55,117800.0,10.0728,10.0989,10.0728,10.0728,117800.0
2010-09-09 11:30:00,11.55,11.57,11.51,11.53,117900.0,10.0728,10.0902,10.0379,10.0553,117900.0
2010-09-09 12:00:00,11.53,11.58,11.52,11.56,123900.0,10.0553,10.0989,10.0466,10.0815,123900.0
2010-09-09 12:30:00,11.55,11.56,11.48,11.48,154600.0,10.0728,10.0815,10.0117,10.0117,154600.0
2010-09-09 13:00:00,11.48,11.5,11.45,11.45,196200.0,10.0117,10.0291,9.9855,9.9855,196200.0
2010-09-09 13:30:00,11.45,11.51,11.44,11.46,162000.0,9.9855,10.0379,9.9768,9.9943,162000.0
2010-09-09 14:00:00,11.46,11.49,11.44,11.45,246100.0,9.9943,10.0204,9.9768,9.9855,246100.0
2010-09-09 14:30:00,11.44,11.49,11.44,11.48,153000.0,9.9768,10.0204,9.9768,10.0117,153000.0
2010-09-09 15:00:00,11.48,11.5,11.46,11.49,264100.0,10.0117,10.0291,9.9943,10.0204,264100.0
2010-09-09 15:30:00,11.48,11.51,11.47,11.49,406900.0,10.0117,10.0379,10.003,10.0204,406900.0
2010-09-10 09:30:00,11.52,11.58,11.42,11.5,177900.0,10.0466,10.0989,9.9594,10.0291,177900.0
2010-09-10 10:00:00,11.5,11.55,11.47,11.53,258500.0,10.0291,10.0728,10.003,10.0553,258500.0
2010-09-10 10:30:00,11.53,11.57,11.53,11.56,155500.0,10.0553,10.0902,10.0553,10.0815,155500.0
2010-09-10 11:00:00,11.56,11.59,11.54,11.56,182500.0,10.0815,10.1076,10.064,10.0815,182500.0
2010-09-10 11:30:00,11.56,11.56,11.45,11.46,256800.0,10.0815,10.0815,9.9855,9.9943,256800.0
2010-09-10 12:00:00,11.47,11.5,11.45,11.49,145900.0,10.003,10.0291,9.9855,10.0204,145900.0
2010-09-10 12:30:00,11.48,11.52,11.48,11.51,125800.0,10.0117,10.0466,10.0117,10.0379,125800.0
2010-09-10 13:00:00,11.5,11.53,11.49,11.5,153500.0,10.0291,10.0553,10.0204,10.0291,153500.0
2010-09-10 13:30:00,11.49,11.51,11.47,11.48,106000.0,10.0204,10.0379,10.003,10.0117,106000.0
2010-09-10 14:00:00,11.49,11.52,11.47,11.51,141400.0,10.0204,10.0466,10.003,10.0379,141400.0
2010-09-10 14:30:00,11.52,11.52,11.49,11.5,168800.0,10.0466,10.0466,10.0204,10.0291,168800.0
2010-09-10 15:00:00,11.5,11.55,11.49,11.53,218700.0,10.0291,10.0728,10.0204,10.0553,218700.0
2010-09-10 15:30:00,11.53,11.55,11.51,11.53,608900.0,10.0553,10.0728,10.0379,10.0553,608900.0
2010-09-13 09:30:00,11.65,11.68,11.58,11.6,193100.0,10.16,10.1861,10.0989,10.1164,193100.0
2010-09-13 10:00:00,11.61,11.61,11.54,11.54,314100.0,10.1251,10.1251,10.064,10.064,314100.0
2010-09-13 10:30:00,11.55,11.63,11.54,11.56,792700.0,10.0728,10.1425,10.064,10.0815,792700.0
2010-09-13 11:00:00,11.56,11.6,11.5,11.53,241100.0,10.0815,10.1164,10.0291,10.0553,241100.0
2010-09-13 11:30:00,11.54,11.54,11.48,11.5,221500.0,10.064,10.064,10.0117,10.0291,221500.0
2010-09-13 12:00:00,11.5,11.51,11.41,11.42,215300.0,10.0291,10.0379,9.9507,9.9594,215300.0
2010-09-13 12:30:00,11.43,11.43,11.38,11.39,277200.0,9.9681,9.9681,9.9245,9.9332,277200.0
2010-09-13 13:00:00,11.4,11.42,11.38,11.39,197100.0,9.9419,9.9594,9.9245,9.9332,197100.0
2010-09-13 13:30:00,11.4,11.41,11.38,11.4,108100.0,9.9419,9.9507,9.9245,9.9419,108100.0
2010-09-13 14:00:00,11.39,11.43,11.35,11.43,215600.0,9.9332,9.9681,9.8983,9.9681,215600.0
2010-09-13 14:30:00,11.43,11.43,11.39,11.4,195300.0,9.9681,9.9681,9.9332,9.9419,195300.0
2010-09-13 15:00:00,11.4,11.45,11.39,11.45,305200.0,9.9419,9.9855,9.9332,9.9855,305200.0
2010-09-13 15:30:00,11.45,11.5,11.44,11.48,974000.0,9.9855,10.0291,9.9768,10.0117,974000.0
2010-09-14 09:30:00,11.41,11.46,11.29,11.38,603000.0,9.9507,9.9943,9.846,9.9245,603000.0
2010-09-14 10:00:00,11.37,11.5,11.37,11.47,480300.0,9.9158,10.0291,9.9158,10.003,480300.0
2010-09-14 10:30:00,11.47,11.55,11.46,11.52,617200.0,10.003,10.0728,9.9943,10.0466,617200.0
2010-09-14 11:00:00,11.52,11.58,11.5,11.56,501100.0,10.0466,10.0989,10.0291,10.0815,501100.0
2010-09-14 11:30:00,11.56,11.62,11.56,11.61,334100.0,10.0815,10.1338,10.0815,10.1251,334100.0
2010-09-14 12:00:00,11.6,11.61,11.56,11.61,178600.0,10.1164,10.1251,10.0815,10.1251,178600.0
2010-09-14 12:30:00,11.61,11.61,11.53,11.53,350900.0,10.1251,10.1251,10.0553,10.0553,350900.0
2010-09-14 13:00:00,11.53,11.56,11.52,11.54,190800.0,10.0553,10.0815,10.0466,10.064,190800.0
2010-09-14 13:30:00,11.53,11.57,11.51,11.55,243600.0,10.0553,10.0902,10.0379,10.0728,243600.0
2010-09-14 14:00:00,11.54,11.55,11.52,11.53,143800.0,10.064,10.0728,10.0466,10.0553,143800.0
2010-09-14 14:30:00,11.53,11.55,11.52,11.52,179100.0,10.0553,10.0728,10.0466,10.0466,179100.0
2010-09-14 15:00:00,11.52,11.55,11.52,11.53,263300.0,10.0466,10.0728,10.0466,10.0553,263300.0
2010-09-14 15:30:00,11.52,11.54,11.48,11.49,674200.0,10.0466,10.064,10.0117,10.0204,674200.0
2010-09-15 09:30:00,11.44,11.57,11.44,11.57,375100.0,9.9768,10.0902,9.9768,10.0902,375100.0
2010-09-15 10:00:00,11.57,11.69,11.55,11.65,442800.0,10.0902,10.1948,10.0728,10.16,442800.0
2010-09-15 10:30:00,11.65,11.72,11.57,11.72,792900.0,10.16,10.221,10.0902,10.221,792900.0
2010-09-15 11:00:00,11.72,11.75,11.68,11.75,959300.0,10.221,10.2472,10.1861,10.2472,959300.0
2010-09-15 11:30:00,11.75,11.8,11.72,11.79,371400.0,10.2472,10.2908,10.221,10.2821,371400.0
2010-09-15 12:00:00,11.79,11.8,11.77,11.8,238500.0,10.2821,10.2908,10.2646,10.2908,238500.0
2010-09-15 12:30:00,11.8,11.8,11.78,11.8,179900.0,10.2908,10.2908,10.2733,10.2908,179900.0
2010-09-15 13:00:00,11.8,11.85,11.79,11.83,465200.0,10.2908,10.3344,10.2821,10.3169,465200.0
2010-09-15 13:30:00,11.82,11.85,11.82,11.84,327000.0,10.3082,10.3344,10.3082,10.3257,327000.0
2010-09-15 14:00:00,11.84,11.85,11.81,11.84,261000.0,10.3257,10.3344,10.2995,10.3257,261000.0
2010-09-15 14:30:00,11.84,11.84,11.77,11.78,309100.0,10.3257,10.3257,10.2646,10.2733,309100.0
2010-09-15 15:00:00,11.79,11.85,11.79,11.84,542600.0,10.2821,10.3344,10.2821,10.3257,542600.0
2010-09-15 15:30:00,11.84,11.85,11.78,11.8,1031100.0,10.3257,10.3344,10.2733,10.2908,1031100.0
2010-09-16 09:30:00,11.75,11.81,11.68,11.71,290300.0,10.2472,10.2995,10.1861,10.2123,290300.0
2010-09-16 10:00:00,11.71,11.82,11.67,11.8,468100.0,10.2123,10.3082,10.1774,10.2908,468100.0
2010-09-16 10:30:00,11.8,11.91,11.77,11.91,427500.0,10.2908,10.3867,10.2646,10.3867,427500.0
2010-09-16 11:00:00,11.91,11.93,11.88,11.9,840100.0,10.3867,10.4041,10.3605,10.378,840100.0
2010-09-16 11:30:00,11.89,11.93,11.85,11.85,535200.0,10.3693,10.4041,10.3344,10.3344,535200.0
2010-09-16 12:00:00,11.85,11.85,11.78,11.8,250300.0,10.3344,10.3344,10.2733,10.2908,250300.0
2010-09-16 12:30:00,11.8,11.86,11.79,11.84,405600.0,10.2908,10.3431,10.2821,10.3257,405600.0
2010-09-16 13:00:00,11.84,11.84,11.77,11.8,172800.0,10.3257,10.3257,10.2646,10.2908,172800.0
2010-09-16 13:30:00,11.8,11.84,11.78,11.84,147000.0,10.2908,10.3257,10.2733,10.3257,147000.0
2010-09-16 14:00:00,11.84,11.91,11.83,11.9,468800.0,10.3257,10.3867,10.3169,10.378,468800.0
2010-09-16 14:30:00,11.9,11.93,11.89,11.93,225500.0,10.378,10.4041,10.3693,10.4041,225500.0
2010-09-16 15:00:00,11.93,11.94,11.9,11.94,398100.0,10.4041,10.4129,10.378,10.4129,398100.0
2010-09-16 15:30:00,11.94,11.96,11.92,11.95,817400.0,10.4129,10.4303,10.3954,10.4216,817400.0
2010-09-17 09:30:00,11.97,12.02,11.81,11.85,1186000.0,10.439,10.4826,10.2995,10.3344,1186000.0
2010-09-17 10:00:00,11.84,11.85,11.78,11.79,249900.0,10.3257,10.3344,10.2733,10.2821,249900.0
2010-09-17 10:30:00,11.8,11.88,11.77,11.86,248300.0,10.2908,10.3605,10.2646,10.3431,248300.0
2010-09-17 11:00:00,11.86,11.89,11.85,11.88,302400.0,10.3431,10.3693,10.3344,10.3605,302400.0
2010-09-17 11:30:00,11.88,11.9,11.87,11.9,180500.0,10.3605,10.378,10.3518,10.378,180500.0
2010-09-17 12:00:00,11.89,11.9,11.87,11.89,82000.0,10.3693,10.378,10.3518,10.3693,82000.0
2010-09-17 12:30:00,11.89,11.91,11.87,11.89,201600.0,10.3693,10.3867,10.3518,10.3693,201600.0
2010-09-17 13:00:00,11.89,11.9,11.85,11.87,94000.0,10.3693,10.378,10.3344,10.3518,94000.0
2010-09-17 13:30:00,11.87,11.89,11.85,11.85,126300.0,10.3518,10.3693,10.3344,10.3344,126300.0
2010-09-17 14:00:00,11.85,11.85,11.82,11.83,103800.0,10.3344,10.3344,10.3082,10.3169,103800.0
2010-09-17 14:30:00,11.84,11.84,11.81,11.82,137800.0,10.3257,10.3257,10.2995,10.3082,137800.0
2010-09-17 15:00:00,11.82,11.82,11.77,11.77,238200.0,10.3082,10.3082,10.2646,10.2646,238200.0
2010-09-17 15:30:00,11.78,11.84,11.77,11.83,485600.0,10.2733,10.3257,10.2646,10.3169,485600.0
2010-09-20 09:30:00,11.87,11.99,11.87,11.99,290300.0,10.3518,10.4565,10.3518,10.4565,290300.0
2010-09-20 10:00:00,11.99,12.03,11.94,12.01,228500.0,10.4565,10.4914,10.4129,10.4739,228500.0
2010-09-20 10:30:00,12.01,12.06,12.0,12.04,349500.0,10.4739,10.5175,10.4652,10.5001,349500.0
2010-09-20 11:00:00,12.05,12.06,11.98,11.99,220000.0,10.5088,10.5175,10.4478,10.4565,220000.0
2010-09-20 11:30:00,11.99,12.05,11.98,12.02,228200.0,10.4565,10.5088,10.4478,10.4826,228200.0
2010-09-20 12:00:00,12.02,12.06,12.01,12.04,430800.0,10.4826,10.5175,10.4739,10.5001,430800.0
2010-09-20 12:30:00,12.04,12.12,12.03,12.11,346500.0,10.5001,10.5698,10.4914,10.5611,346500.0
2010-09-20 13:00:00,12.1,12.11,12.06,12.08,124900.0,10.5524,10.5611,10.5175,10.535,124900.0
2010-09-20 13:30:00,12.07,12.08,12.02,12.05,171200.0,10.5262,10.535,10.4826,10.5088,171200.0
2010-09-20 14:00:00,12.05,12.11,12.02,12.11,226400.0,10.5088,10.5611,10.4826,10.5611,226400.0
2010-09-20 14:30:00,12.1,12.17,12.1,12.15,382000.0,10.5524,10.6135,10.5524,10.596,382000.0
2010-09-20 15:00:00,12.14,12.18,12.13,12.14,354500.0,10.5873,10.6222,10.5786,10.5873,354500.0
2010-09-20 15:30:00,12.13,12.19,12.13,12.17,969900.0,10.5786,10.6309,10.5786,10.6135,969900.0
2010-09-21 09:30:00,12.18,12.24,12.15,12.22,355800.0,10.6222,10.6745,10.596,10.6571,355800.0
2010-09-21 10:00:00,12.21,12.28,12.21,12.26,578800.0,10.6483,10.7094,10.6483,10.6919,578800.0
2010-09-21 10:30:00,12.26,12.28,12.12,12.14,606500.0,10.6919,10.7094,10.5698,10.5873,606500.0
2010-09-21 11:00:00,12.14,12.14,12.0,12.0,394400.0,10.5873,10.5873,10.4652,10.4652,394400.0
2010-09-21 11:30:00,12.01,12.05,12.0,12.04,396500.0,10.4739,10.5088,10.4652,10.5001,396500.0
2010-09-21 12:00:00,12.04,12.05,11.99,11.99,332200.0,10.5001,10.5088,10.4565,10.4565,332200.0
2010-09-21 12:30:00,12.0,12.03,11.97,12.03,297800.0,10.4652,10.4914,10.439,10.4914,297800.0
2010-09-21 13:00:00,12.03,12.1,12.02,12.09,117300.0,10.4914,10.5524,10.4826,10.5437,117300.0
2010-09-21 13:30:00,12.1,12.15,12.09,12.14,229400.0,10.5524,10.596,10.5437,10.5873,229400.0
2010-09-21 14:00:00,12.15,12.21,12.14,12.18,511600.0,10.596,10.6483,10.5873,10.6222,511600.0
2010-09-21 14:30:00,12.19,12.24,12.15,12.21,347700.0,10.6309,10.6745,10.596,10.6483,347700.0
2010-09-21 15:00:00,12.21,12.21,12.15,12.18,332500.0,10.6483,10.6483,10.596,10.6222,332500.0
2010-09-21 15:30:00,12.18,12.2,12.09,12.17,880200.0,10.6222,10.6396,10.5437,10.6135,880200.0
2010-09-22 09:30:00,12.12,12.2,12.03,12.16,416300.0,10.5698,10.6396,10.4914,10.6047,416300.0
2010-09-22 10:00:00,12.15,12.19,12.08,12.12,252900.0,10.596,10.6309,10.535,10.5698,252900.0
2010-09-22 10:30:00,12.12,12.13,12.03,12.12,722200.0,10.5698,10.5786,10.4914,10.5698,722200.0
2010-09-22 11:00:00,12.12,12.13,12.04,12.06,319700.0,10.5698,10.5786,10.5001,10.5175,319700.0
2010-09-22 11:30:00,12.06,12.11,12.05,12.11,360600.0,10.5175,10.5611,10.5088,10.5611,360600.0
2010-09-22 12:00:00,12.11,12.19,12.1,12.19,435700.0,10.5611,10.6309,10.5524,10.6309,435700.0
2010-09-22 12:30:00,12.18,12.19,12.12,12.15,299100.0,10.6222,10.6309,10.5698,10.596,299100.0
2010-09-22 13:00:00,12.15,12.15,12.1,12.13,167900.0,10.596,10.596,10.5524,10.5786,167900.0
2010-09-22 13:30:00,12.12,12.19,12.12,12.18,141200.0,10.5698,10.6309,10.5698,10.6222,141200.0
2010-09-22 14:00:00,12.18,12.18,12.11,12.12,286500.0,10.6222,10.6222,10.5611,10.5698,286500.0
2010-09-22 14:30:00,12.13,12.18,12.12,12.17,215800.0,10.5786,10.6222,10.5698,10.6135,215800.0
2010-09-22 15:00:00,12.16,12.17,12.1,12.11,249000.0,10.6047,10.6135,10.5524,10.5611,249000.0
2010-09-22 15:30:00,12.11,12.13,12.07,12.09,900100.0,10.5611,10.5786,10.5262,10.5437,900100.0
2010-09-23 09:30:00,12.0,12.05,11.92,11.95,351400.0,10.4652,10.5088,10.3954,10.4216,351400.0
2010-09-23 10:00:00,11.96,12.07,11.95,12.06,691400.0,10.4303,10.5262,10.4216,10.5175,691400.0
2010-09-23 10:30:00,12.06,12.12,12.04,12.06,286100.0,10.5175,10.5698,10.5001,10.5175,286100.0
2010-09-23 11:00:00,12.07,12.1,12.0,12.09,290700.0,10.5262,10.5524,10.4652,10.5437,290700.0
2010-09-23 11:30:00,12.09,12.13,12.09,12.09,217900.0,10.5437,10.5786,10.5437,10.5437,217900.0
2010-09-23 12:00:00,12.09,12.11,12.07,12.08,322400.0,10.5437,10.5611,10.5262,10.535,322400.0
2010-09-23 12:30:00,12.08,12.1,12.01,12.05,586700.0,10.535,10.5524,10.4739,10.5088,586700.0
2010-09-23 13:00:00,12.05,12.08,12.02,12.02,93000.0,10.5088,10.535,10.4826,10.4826,93000.0
2010-09-23 13:30:00,12.03,12.03,12.0,12.02,106800.0,10.4914,10.4914,10.4652,10.4826,106800.0
2010-09-23 14:00:00,12.02,12.03,11.97,11.97,111700.0,10.4826,10.4914,10.439,10.439,111700.0
2010-09-23 14:30:00,11.98,11.98,11.91,11.91,177200.0,10.4478,10.4478,10.3867,10.3867,177200.0
2010-09-23 15:00:00,11.91,11.92,11.86,11.86,286700.0,10.3867,10.3954,10.3431,10.3431,286700.0
2010-09-23 15:30:00,11.86,11.87,11.82,11.86,646500.0,10.3431,10.3518,10.3082,10.3431,646500.0
2010-09-24 09:30:00,12.03,12.16,11.98,12.14,454800.0,10.4914,10.6047,10.4478,10.5873,454800.0
2010-09-24 10:00:00,12.13,12.17,12.1,12.17,457500.0,10.5786,10.6135,10.5524,10.6135,457500.0
2010-09-24 10:30:00,12.17,12.19,12.12,12.14,357700.0,10.6135,10.6309,10.5698,10.5873,357700.0
2010-09-24 11:00:00,12.13,12.15,12.08,12.13,648600.0,10.5786,10.596,10.535,10.5786,648600.0
2010-09-24 11:30:00,12.13,12.19,12.12,12.19,183600.0,10.5786,10.6309,10.5698,10.6309,183600.0
2010-09-24 12:00:00,12.19,12.19,12.17,12.19,177600.0,10.6309,10.6309,10.6135,10.6309,177600.0
2010-09-24 12:30:00,12.19,12.3,12.19,12.3,475100.0,10.6309,10.7268,10.6309,10.7268,475100.0
2010-09-24 13:00:00,12.3,12.32,12.28,12.28,300400.0,10.7268,10.7443,10.7094,10.7094,300400.0
2010-09-24 13:30:00,12.28,12.31,12.24,12.24,236200.0,10.7094,10.7355,10.6745,10.6745,236200.0
2010-09-24 14:00:00,12.24,12.29,12.24,12.28,191400.0,10.6745,10.7181,10.6745,10.7094,191400.0
2010-09-24 14:30:00,12.28,12.3,12.27,12.28,293400.0,10.7094,10.7268,10.7007,10.7094,293400.0
2010-09-24 15:00:00,12.28,12.29,12.25,12.26,185300.0,10.7094,10.7181,10.6832,10.6919,185300.0
2010-09-24 15:30:00,12.26,12.29,12.24,12.27,396700.0,10.6919,10.7181,10.6745,10.7007,396700.0
2010-09-27 09:30:00,12.33,12.9,12.32,12.77,5241000.0,10.753,11.2501,10.7443,11.1367,5241000.0
2010-09-27 10:00:00,12.77,12.99,12.7,12.99,1975600.0,11.1367,11.3286,11.0757,11.3286,1975600.0
2010-09-27 10:30:00,12.98,13.35,12.95,13.35,2702200.0,11.3199,11.6425,11.2937,11.6425,2702200.0
2010-09-27 11:00:00,13.35,13.5,13.2,13.49,2537800.0,11.6425,11.7733,11.5117,11.7646,2537800.0
2010-09-27 11:30:00,13.48,13.55,13.38,13.49,2803700.0,11.7559,11.817,11.6687,11.7646,2803700.0
2010-09-27 12:00:00,13.49,13.74,13.46,13.73,2257700.0,11.7646,11.9826,11.7385,11.9739,2257700.0
2010-09-27 12:30:00,13.74,13.87,13.68,13.86,2030100.0,11.9826,12.096,11.9303,12.0873,2030100.0
2010-09-27 13:00:00,13.85,14.08,13.84,14.03,3491900.0,12.0786,12.2792,12.0699,12.2356,3491900.0
2010-09-27 13:30:00,14.03,14.16,13.92,13.95,2150900.0,12.2356,12.3489,12.1396,12.1658,2150900.0
2010-09-27 14:00:00,13.95,13.97,13.83,13.86,1294600.0,12.1658,12.1832,12.0611,12.0873,1294600.0
2010-09-27 14:30:00,13.86,13.87,13.63,13.64,1849900.0,12.0873,12.096,11.8867,11.8954,1849900.0
2010-09-27 15:00:00,13.65,13.72,13.42,13.43,2567300.0,11.9042,11.9652,11.7036,11.7123,2567300.0
2010-09-27 15:30:00,13.43,13.48,13.29,13.36,3822400.0,11.7123,11.7559,11.5902,11.6513,3822400.0
2010-09-28 09:30:00,13.51,13.57,13.22,13.55,2145200.0,11.7821,11.8344,11.5292,11.817,2145200.0
2010-09-28 10:00:00,13.55,13.55,13.38,13.39,1753700.0,11.817,11.817,11.6687,11.6774,1753700.0
2010-09-28 10:30:00,13.39,13.43,13.19,13.2,1382800.0,11.6774,11.7123,11.503,11.5117,1382800.0
2010-09-28 11:00:00,13.2,13.28,13.13,13.18,1831000.0,11.5117,11.5815,11.4507,11.4943,1831000.0
2010-09-28 11:30:00,13.18,13.23,13.12,13.14,857300.0,11.4943,11.5379,11.4419,11.4594,857300.0
2010-09-28 12:00:00,13.14,13.21,13.04,13.2,952400.0,11.4594,11.5204,11.3722,11.5117,952400.0
2010-09-28 12:30:00,13.2,13.2,13.11,13.12,554100.0,11.5117,11.5117,11.4332,11.4419,554100.0
2010-09-28 13:00:00,13.13,13.13,13.06,13.06,457400.0,11.4507,11.4507,11.3896,11.3896,457400.0
2010-09-28 13:30:00,13.07,13.16,13.06,13.15,649200.0,11.3983,11.4768,11.3896,11.4681,649200.0
2010-09-28 14:00:00,13.16,13.23,13.12,13.13,634700.0,11.4768,11.5379,11.4419,11.4507,634700.0
2010-09-28 14:30:00,13.14,13.15,13.08,13.14,552100.0,11.4594,11.4681,11.4071,11.4594,552100.0
2010-09-28 15:00:00,13.14,13.2,13.11,13.16,734600.0,11.4594,11.5117,11.4332,11.4768,734600.0
2010-09-28 15:30:00,13.16,13.26,13.16,13.23,1396800.0,11.4768,11.564,11.4768,11.5379,1396800.0
2010-09-29 09:30:00,13.21,13.26,13.07,13.21,688200.0,11.5204,11.564,11.3983,11.5204,688200.0
2010-09-29 10:00:00,13.23,13.27,13.17,13.23,591800.0,11.5379,11.5728,11.4856,11.5379,591800.0
2010-09-29 10:30:00,13.23,13.26,13.19,13.2,675800.0,11.5379,11.564,11.503,11.5117,675800.0
2010-09-29 11:00:00,13.21,13.22,13.16,13.17,580400.0,11.5204,11.5292,11.4768,11.4856,580400.0
2010-09-29 11:30:00,13.18,13.24,13.17,13.18,654900.0,11.4943,11.5466,11.4856,11.4943,654900.0
2010-09-29 12:00:00,13.18,13.19,13.15,13.15,336300.0,11.4943,11.503,11.4681,11.4681,336300.0
2010-09-29 12:30:00,13.15,13.21,13.14,13.17,379800.0,11.4681,11.5204,11.4594,11.4856,379800.0
2010-09-29 13:00:00,13.17,13.2,13.14,13.18,626500.0,11.4856,11.5117,11.4594,11.4943,626500.0
2010-09-29 13:30:00,13.18,13.21,13.17,13.19,297100.0,11.4943,11.5204,11.4856,11.503,297100.0
2010-09-29 14:00:00,13.19,13.22,13.19,13.19,288000.0,11.503,11.5292,11.503,11.503,288000.0
2010-09-29 14:30:00,13.19,13.22,13.19,13.21,212600.0,11.503,11.5292,11.503,11.5204,212600.0
2010-09-29 15:00:00,13.22,13.25,13.16,13.18,487600.0,11.5292,11.5553,11.4768,11.4943,487600.0
2010-09-29 15:30:00,13.17,13.2,13.14,13.2,1151900.0,11.4856,11.5117,11.4594,11.5117,1151900.0
2010-09-30 09:30:00,13.23,13.5,13.21,13.38,782900.0,11.5379,11.7733,11.5204,11.6687,782900.0
2010-09-30 10:00:00,13.37,13.38,13.21,13.23,433600.0,11.66,11.6687,11.5204,11.5379,433600.0
2010-09-30 10:30:00,13.22,13.27,13.13,13.13,401600.0,11.5292,11.5728,11.4507,11.4507,401600.0
2010-09-30 11:00:00,13.14,13.16,13.07,13.08,566600.0,11.4594,11.4768,11.3983,11.4071,566600.0
2010-09-30 11:30:00,13.08,13.15,13.07,13.1,388500.0,11.4071,11.4681,11.3983,11.4245,388500.0
2010-09-30 12:00:00,13.1,13.11,13.02,13.03,329600.0,11.4245,11.4332,11.3547,11.3635,329600.0
2010-09-30 12:30:00,13.03,13.1,13.03,13.07,286600.0,11.3635,11.4245,11.3635,11.3983,286600.0
2010-09-30 13:00:00,13.08,13.08,13.03,13.04,348800.0,11.4071,11.4071,11.3635,11.3722,348800.0
2010-09-30 13:30:00,13.04,13.05,13.0,13.05,355000.0,11.3722,11.3809,11.3373,11.3809,355000.0
2010-09-30 14:00:00,13.05,13.06,13.0,13.03,421200.0,11.3809,11.3896,11.3373,11.3635,421200.0
2010-09-30 14:30:00,13.03,13.08,13.02,13.05,713300.0,11.3635,11.4071,11.3547,11.3809,713300.0
2010-09-30 15:00:00,13.06,13.1,13.05,13.1,933800.0,11.3896,11.4245,11.3809,11.4245,933800.0
2010-09-30 15:30:00,13.09,13.12,13.06,13.06,2093000.0,11.4158,11.4419,11.3896,11.3896,2093000.0
2010-10-01 09:30:00,13.23,13.24,13.1,13.13,496700.0,11.5379,11.5466,11.4245,11.4507,496700.0
2010-10-01 10:00:00,13.12,13.13,13.01,13.05,649800.0,11.4419,11.4507,11.346,11.3809,649800.0
2010-10-01 10:30:00,13.05,13.12,13.01,13.07,497700.0,11.3809,11.4419,11.346,11.3983,497700.0
2010-10-01 11:00:00,13.08,13.09,13.03,13.07,380200.0,11.4071,11.4158,11.3635,11.3983,380200.0
2010-10-01 11:30:00,13.06,13.09,13.05,13.06,203500.0,11.3896,11.4158,11.3809,11.3896,203500.0
2010-10-01 12:00:00,13.06,13.07,13.02,13.05,154600.0,11.3896,11.3983,11.3547,11.3809,154600.0
2010-10-01 12:30:00,13.05,13.06,13.0,13.0,158700.0,11.3809,11.3896,11.3373,11.3373,158700.0
2010-10-01 13:00:00,13.01,13.03,13.0,13.02,474100.0,11.346,11.3635,11.3373,11.3547,474100.0
2010-10-01 13:30:00,13.02,13.02,12.92,12.93,426300.0,11.3547,11.3547,11.2675,11.2762,426300.0
2010-10-01 14:00:00,12.94,12.98,12.94,12.98,336200.0,11.285,11.3199,11.285,11.3199,336200.0
2010-10-01 14:30:00,12.98,12.98,12.95,12.98,426000.0,11.3199,11.3199,11.2937,11.3199,426000.0
2010-10-01 15:00:00,12.97,12.98,12.93,12.93,405300.0,11.3111,11.3199,11.2762,11.2762,405300.0
2010-10-01 15:30:00,12.94,12.96,12.92,12.94,799400.0,11.285,11.3024,11.2675,11.285,799400.0
2010-10-04 09:30:00,12.92,13.09,12.86,13.01,491500.0,11.2675,11.4158,11.2152,11.346,491500.0
2010-10-04 10:00:00,13.01,13.03,12.83,12.83,478800.0,11.346,11.3635,11.189,11.189,478800.0
2010-10-04 10:30:00,12.84,12.88,12.82,12.87,308500.0,11.1978,11.2326,11.1803,11.2239,308500.0
2010-10-04 11:00:00,12.86,12.87,12.71,12.73,588100.0,11.2152,11.2239,11.0844,11.1018,588100.0
2010-10-04 11:30:00,12.73,12.78,12.62,12.7,541400.0,11.1018,11.1454,11.0059,11.0757,541400.0
2010-10-04 12:00:00,12.7,12.75,12.66,12.73,399200.0,11.0757,11.1193,11.0408,11.1018,399200.0
2010-10-04 12:30:00,12.74,12.8,12.72,12.79,357600.0,11.1105,11.1629,11.0931,11.1542,357600.0
2010-10-04 13:00:00,12.8,12.87,12.8,12.85,472200.0,11.1629,11.2239,11.1629,11.2065,472200.0
2010-10-04 13:30:00,12.85,12.87,12.81,12.86,367200.0,11.2065,11.2239,11.1716,11.2152,367200.0
2010-10-04 14:00:00,12.86,12.87,12.79,12.79,213500.0,11.2152,11.2239,11.1542,11.1542,213500.0
2010-10-04 14:30:00,12.79,12.83,12.78,12.8,231400.0,11.1542,11.189,11.1454,11.1629,231400.0
2010-10-04 15:00:00,12.8,12.83,12.77,12.81,300200.0,11.1629,11.189,11.1367,11.1716,300200.0
2010-10-04 15:30:00,12.8,12.83,12.79,12.83,970400.0,11.1629,11.189,11.1542,11.189,970400.0
2010-10-05 09:30:00,12.97,13.09,12.94,13.09,576800.0,11.3111,11.4158,11.285,11.4158,576800.0
2010-10-05 10:00:00,13.08,13.13,13.04,13.1,654400.0,11.4071,11.4507,11.3722,11.4245,654400.0
2010-10-05 10:30:00,13.1,13.16,13.1,13.11,512500.0,11.4245,11.4768,11.4245,11.4332,512500.0
2010-10-05 11:00:00,13.12,13.12,13.03,13.04,429000.0,11.4419,11.4419,11.3635,11.3722,429000.0
2010-10-05 11:30:00,13.04,13.08,13.01,13.01,346300.0,11.3722,11.4071,11.346,11.346,346300.0
2010-10-05 12:00:00,13.02,13.03,12.98,13.01,702300.0,11.3547,11.3635,11.3199,11.346,702300.0
2010-10-05 12:30:00,13.01,13.03,12.98,12.98,264100.0,11.346,11.3635,11.3199,11.3199,264100.0
2010-10-05 13:00:00,12.99,13.03,12.95,12.99,477500.0,11.3286,11.3635,11.2937,11.3286,477500.0
2010-10-05 13:30:00,12.99,13.01,12.98,13.0,335400.0,11.3286,11.346,11.3199,11.3373,335400.0
2010-10-05 14:00:00,13.0,13.01,12.98,13.0,564000.0,11.3373,11.346,11.3199,11.3373,564000.0
2010-10-05 14:30:00,13.0,13.01,12.98,13.0,394800.0,11.3373,11.346,11.3199,11.3373,394800.0
2010-10-05 15:00:00,13.01,13.04,12.98,13.02,647800.0,11.346,11.3722,11.3199,11.3547,647800.0
2010-10-05 15:30:00,13.02,13.05,12.99,13.02,1029100.0,11.3547,11.3809,11.3286,11.3547,1029100.0
2010-10-06 09:30:00,12.96,13.1,12.95,12.97,607800.0,11.3024,11.4245,11.2937,11.3111,607800.0
2010-10-06 10:00:00,12.97,12.98,12.84,12.88,541100.0,11.3111,11.3199,11.1978,11.2326,541100.0
2010-10-06 10:30:00,12.88,12.89,12.74,12.74,608200.0,11.2326,11.2414,11.1105,11.1105,608200.0
2010-10-06 11:00:00,12.74,12.81,12.72,12.8,692900.0,11.1105,11.1716,11.0931,11.1629,692900.0
2010-10-06 11:30:00,12.79,12.89,12.78,12.82,543100.0,11.1542,11.2414,11.1454,11.1803,543100.0
2010-10-06 12:00:00,12.83,12.87,12.81,12.82,344900.0,11.189,11.2239,11.1716,11.1803,344900.0
2010-10-06 12:30:00,12.83,12.87,12.82,12.85,276000.0,11.189,11.2239,11.1803,11.2065,276000.0
2010-10-06 13:00:00,12.85,12.86,12.8,12.83,239600.0,11.2065,11.2152,11.1629,11.189,239600.0
2010-10-06 13:30:00,12.84,12.92,12.84,12.92,618800.0,11.1978,11.2675,11.1978,11.2675,618800.0
2010-10-06 14:00:00,12.92,12.98,12.9,12.96,920500.0,11.2675,11.3199,11.2501,11.3024,920500.0
2010-10-06 14:30:00,12.96,12.99,12.94,12.99,451900.0,11.3024,11.3286,11.285,11.3286,451900.0
2010-10-06 15:00:00,12.99,12.99,12.95,12.96,465200.0,11.3286,11.3286,11.2937,11.3024,465200.0
2010-10-06 15:30:00,12.96,12.97,12.93,12.94,900600.0,11.3024,11.3111,11.2762,11.285,900600.0
2010-10-07 09:30:00,12.98,13.03,12.91,12.97,243200.0,11.3199,11.3635,11.2588,11.3111,243200.0
2010-10-07 10:00:00,12.96,13.0,12.92,12.99,242300.0,11.3024,11.3373,11.2675,11.3286,242300.0
2010-10-07 10:30:00,12.99,13.01,12.94,12.96,242500.0,11.3286,11.346,11.285,11.3024,242500.0
2010-10-07 11:00:00,12.95,12.96,12.92,12.93,204700.0,11.2937,11.3024,11.2675,11.2762,204700.0
2010-10-07 11:30:00,12.93,12.96,12.93,12.95,146700.0,11.2762,11.3024,11.2762,11.2937,146700.0
2010-10-07 12:00:00,12.94,12.97,12.92,12.93,204900.0,11.285,11.3111,11.2675,11.2762,204900.0
2010-10-07 12:30:00,12.92,12.93,12.87,12.89,258800.0,11.2675,11.2762,11.2239,11.2414,258800.0
2010-10-07 13:00:00,12.89,12.91,12.85,12.87,216500.0,11.2414,11.2588,11.2065,11.2239,216500.0
2010-10-07 13:30:00,12.88,12.92,12.86,12.91,145000.0,11.2326,11.2675,11.2152,11.2588,145000.0
2010-10-07 14:00:00,12.91,12.94,12.89,12.9,143000.0,11.2588,11.285,11.2414,11.2501,143000.0
2010-10-07 14:30:00,12.91,12.93,12.89,12.93,312800.0,11.2588,11.2762,11.2414,11.2762,312800.0
2010-10-07 15:00:00,12.93,12.94,12.9,12.9,177400.0,11.2762,11.285,11.2501,11.2501,177400.0
2010-10-07 15:30:00,12.9,12.93,12.87,12.89,739100.0,11.2501,11.2762,11.2239,11.2414,739100.0
2010-10-08 09:30:00,12.93,12.98,12.89,12.98,326300.0,11.2762,11.3199,11.2414,11.3199,326300.0
2010-10-08 10:00:00,12.97,12.98,12.88,12.89,235300.0,11.3111,11.3199,11.2326,11.2414,235300.0
2010-10-08 10:30:00,12.89,13.0,12.88,12.99,267800.0,11.2414,11.3373,11.2326,11.3286,267800.0
2010-10-08 11:00:00,13.0,13.03,12.99,13.02,305100.0,11.3373,11.3635,11.3286,11.3547,305100.0
2010-10-08 11:30:00,13.02,13.05,13.02,13.03,381800.0,11.3547,11.3809,11.3547,11.3635,381800.0
2010-10-08 12:00:00,13.03,13.04,12.99,13.01,386600.0,11.3635,11.3722,11.3286,11.346,386600.0
2010-10-08 12:30:00,13.0,13.02,13.0,13.02,165900.0,11.3373,11.3547,11.3373,11.3547,165900.0
2010-10-08 13:00:00,13.01,13.05,13.0,13.01,350300.0,11.346,11.3809,11.3373,11.346,350300.0
2010-10-08 13:30:00,13.0,13.02,12.99,13.01,242500.0,11.3373,11.3547,11.3286,11.346,242500.0
2010-10-08 14:00:00,13.0,13.02,13.0,13.01,262900.0,11.3373,11.3547,11.3373,11.346,262900.0
2010-10-08 14:30:00,13.02,13.05,13.01,13.04,209000.0,11.3547,11.3809,11.346,11.3722,209000.0
2010-10-08 15:00:00,13.05,13.08,13.04,13.06,317400.0,11.3809,11.4071,11.3722,11.3896,317400.0
2010-10-08 15:30:00,13.05,13.08,13.04,13.05,791800.0,11.3809,11.4071,11.3722,11.3809,791800.0
2010-10-11 09:30:00,13.02,13.05,12.94,13.01,243400.0,11.3547,11.3809,11.285,11.346,243400.0
2010-10-11 10:00:00,13.01,13.06,13.01,13.04,208100.0,11.346,11.3896,11.346,11.3722,208100.0
2010-10-11 10:30:00,13.04,13.05,12.94,12.97,316100.0,11.3722,11.3809,11.285,11.3111,316100.0
2010-10-11 11:00:00,12.97,12.99,12.94,12.97,205300.0,11.3111,11.3286,11.285,11.3111,205300.0
2010-10-11 11:30:00,12.98,13.0,12.94,12.94,155000.0,11.3199,11.3373,11.285,11.285,155000.0
2010-10-11 12:00:00,12.94,12.95,12.83,12.84,497300.0,11.285,11.2937,11.189,11.1978,497300.0
2010-10-11 12:30:00,12.85,12.91,12.85,12.88,128300.0,11.2065,11.2588,11.2065,11.2326,128300.0
2010-10-11 13:00:00,12.89,12.93,12.88,12.93,84900.0,11.2414,11.2762,11.2326,11.2762,84900.0
2010-10-11 13:30:00,12.92,12.94,12.88,12.89,177100.0,11.2675,11.285,11.2326,11.2414,177100.0
2010-10-11 14:00:00,12.9,12.9,12.84,12.85,362700.0,11.2501,11.2501,11.1978,11.2065,362700.0
2010-10-11 14:30:00,12.85,12.85,12.81,12.81,288200.0,11.2065,11.2065,11.1716,11.1716,288200.0
2010-10-11 15:00:00,12.81,12.83,12.79,12.79,519500.0,11.1716,11.189,11.1542,11.1542,519500.0
2010-10-11 15:30:00,12.79,12.86,12.79,12.86,641000.0,11.1542,11.2152,11.1542,11.2152,641000.0
2010-10-12 09:30:00,12.79,12.91,12.77,12.9,497100.0,11.1542,11.2588,11.1367,11.2501,497100.0
2010-10-12 10:00:00,12.89,12.9,12.83,12.9,204900.0,11.2414,11.2501,11.189,11.2501,204900.0
2010-10-12 10:30:00,12.9,12.94,12.88,12.91,375900.0,11.2501,11.285,11.2326,11.2588,375900.0
2010-10-12 11:00:00,12.91,12.93,12.88,12.92,321000.0,11.2588,11.2762,11.2326,11.2675,321000.0
2010-10-12 11:30:00,12.92,12.93,12.87,12.9,187100.0,11.2675,11.2762,11.2239,11.2501,187100.0
2010-10-12 12:00:00,12.91,12.97,12.89,12.91,315800.0,11.2588,11.3111,11.2414,11.2588,315800.0
2010-10-12 12:30:00,12.91,12.96,12.9,12.95,123200.0,11.2588,11.3024,11.2501,11.2937,123200.0
2010-10-12 13:00:00,12.94,12.99,12.93,12.98,361300.0,11.285,11.3286,11.2762,11.3199,361300.0
2010-10-12 13:30:00,12.99,13.0,12.94,12.99,556600.0,11.3286,11.3373,11.285,11.3286,556600.0
2010-10-12 14:00:00,12.98,13.02,12.96,13.0,372100.0,11.3199,11.3547,11.3024,11.3373,372100.0
2010-10-12 14:30:00,13.0,13.02,12.97,13.0,288000.0,11.3373,11.3547,11.3111,11.3373,288000.0
2010-10-12 15:00:00,13.0,13.05,12.98,13.04,580900.0,11.3373,11.3809,11.3199,11.3722,580900.0
2010-10-12 15:30:00,13.05,13.05,12.98,12.99,845200.0,11.3809,11.3809,11.3199,11.3286,845200.0
2010-10-13 09:30:00,13.04,13.07,12.98,13.05,431800.0,11.3722,11.3983,11.3199,11.3809,431800.0
2010-10-13 10:00:00,13.05,13.06,13.0,13.0,448200.0,11.3809,11.3896,11.3373,11.3373,448200.0
2010-10-13 10:30:00,13.01,13.01,12.93,12.96,516700.0,11.346,11.346,11.2762,11.3024,516700.0
2010-10-13 11:00:00,12.96,13.04,12.93,12.96,390700.0,11.3024,11.3722,11.2762,11.3024,390700.0
2010-10-13 11:30:00,12.96,12.98,12.95,12.95,276300.0,11.3024,11.3199,11.2937,11.2937,276300.0
2010-10-13 12:00:00,12.95,12.98,12.94,12.97,142900.0,11.2937,11.3199,11.285,11.3111,142900.0
2010-10-13 12:30:00,12.98,13.05,12.97,13.02,289400.0,11.3199,11.3809,11.3111,11.3547,289400.0
2010-10-13 13:00:00,13.03,13.03,12.97,13.0,279800.0,11.3635,11.3635,11.3111,11.3373,279800.0
2010-10-13 13:30:00,13.01,13.05,12.98,13.05,316400.0,11.346,11.3809,11.3199,11.3809,316400.0
2010-10-13 14:00:00,13.04,13.06,13.01,13.01,335900.0,11.3722,11.3896,11.346,11.346,335900.0
2010-10-13 14:30:00,13.02,13.02,12.93,12.94,349400.0,11.3547,11.3547,11.2762,11.285,349400.0
2010-10-13 15:00:00,12.94,12.99,12.93,12.96,592300.0,11.285,11.3286,11.2762,11.3024,592300.0
2010-10-13 15:30:00,12.95,12.98,12.92,12.97,994900.0,11.2937,11.3199,11.2675,11.3111,994900.0
2010-10-14 09:30:00,12.97,13.02,12.85,12.88,405500.0,11.3111,11.3547,11.2065,11.2326,405500.0
2010-10-14 10:00:00,12.88,12.96,12.88,12.93,308200.0,11.2326,11.3024,11.2326,11.2762,308200.0
2010-10-14 10:30:00,12.93,12.98,12.9,12.97,301000.0,11.2762,11.3199,11.2501,11.3111,301000.0
2010-10-14 11:00:00,12.97,12.97,12.9,12.91,140800.0,11.3111,11.3111,11.2501,11.2588,140800.0
2010-10-14 11:30:00,12.92,12.93,12.87,12.88,213100.0,11.2675,11.2762,11.2239,11.2326,213100.0
2010-10-14 12:00:00,12.88,12.9,12.84,12.85,177400.0,11.2326,11.2501,11.1978,11.2065,177400.0
2010-10-14 12:30:00,12.86,12.88,12.84,12.85,84200.0,11.2152,11.2326,11.1978,11.2065,84200.0
2010-10-14 13:00:00,12.86,12.88,12.81,12.81,150800.0,11.2152,11.2326,11.1716,11.1716,150800.0
2010-10-14 13:30:00,12.81,12.87,12.81,12.85,151500.0,11.1716,11.2239,11.1716,11.2065,151500.0
2010-10-14 14:00:00,12.86,12.86,12.79,12.81,180200.0,11.2152,11.2152,11.1542,11.1716,180200.0
2010-10-14 14:30:00,12.81,12.82,12.78,12.78,166300.0,11.1716,11.1803,11.1454,11.1454,166300.0
2010-10-14 15:00:00,12.77,12.84,12.76,12.82,588200.0,11.1367,11.1978,11.128,11.1803,588200.0
2010-10-14 15:30:00,12.82,12.87,12.82,12.87,431400.0,11.1803,11.2239,11.1803,11.2239,431400.0
2010-10-15 09:30:00,12.98,13.0,12.84,12.89,624100.0,11.3199,11.3373,11.1978,11.2414,624100.0
2010-10-15 10:00:00,12.89,12.94,12.82,12.83,235400.0,11.2414,11.285,11.1803,11.189,235400.0
2010-10-15 10:30:00,12.84,12.91,12.82,12.9,166500.0,11.1978,11.2588,11.1803,11.2501,166500.0
2010-10-15 11:00:00,12.9,12.95,12.89,12.94,424000.0,11.2501,11.2937,11.2414,11.285,424000.0
2010-10-15 11:30:00,12.94,13.0,12.92,12.92,387800.0,11.285,11.3373,11.2675,11.2675,387800.0
2010-10-15 12:00:00,12.93,12.97,12.93,12.96,321600.0,11.2762,11.3111,11.2762,11.3024,321600.0
2010-10-15 12:30:00,12.96,13.0,12.96,13.0,334800.0,11.3024,11.3373,11.3024,11.3373,334800.0
2010-10-15 13:00:00,12.99,13.0,12.98,13.0,204600.0,11.3286,11.3373,11.3199,11.3373,204600.0
2010-10-15 13:30:00,12.99,13.05,12.95,12.96,389200.0,11.3286,11.3809,11.2937,11.3024,389200.0
2010-10-15 14:00:00,12.96,12.98,12.94,12.98,248800.0,11.3024,11.3199,11.285,11.3199,248800.0
2010-10-15 14:30:00,12.97,12.98,12.94,12.95,167200.0,11.3111,11.3199,11.285,11.2937,167200.0
2010-10-15 15:00:00,12.95,12.96,12.93,12.94,159000.0,11.2937,11.3024,11.2762,11.285,159000.0
2010-10-15 15:30:00,12.94,12.98,12.92,12.95,508100.0,11.285,11.3199,11.2675,11.2937,508100.0
2010-10-18 09:30:00,13.03,13.06,12.93,12.99,343500.0,11.3635,11.3896,11.2762,11.3286,343500.0
2010-10-18 10:00:00,13.0,13.03,12.91,12.91,341400.0,11.3373,11.3635,11.2588,11.2588,341400.0
2010-10-18 10:30:00,12.92,12.98,12.89,12.95,329000.0,11.2675,11.3199,11.2414,11.2937,329000.0
2010-10-18 11:00:00,12.96,12.96,12.88,12.95,329500.0,11.3024,11.3024,11.2326,11.2937,329500.0
2010-10-18 11:30:00,12.95,12.96,12.92,12.95,180000.0,11.2937,11.3024,11.2675,11.2937,180000.0
2010-10-18 12:00:00,12.94,12.95,12.9,12.91,91700.0,11.285,11.2937,11.2501,11.2588,91700.0
2010-10-18 12:30:00,12.91,12.94,12.9,12.93,100100.0,11.2588,11.285,11.2501,11.2762,100100.0
2010-10-18 13:00:00,12.93,12.95,12.91,12.94,87300.0,11.2762,11.2937,11.2588,11.285,87300.0
2010-10-18 13:30:00,12.94,12.96,12.92,12.94,108500.0,11.285,11.3024,11.2675,11.285,108500.0
2010-10-18 14:00:00,12.95,12.98,12.93,12.98,130800.0,11.2937,11.3199,11.2762,11.3199,130800.0
2010-10-18 14:30:00,12.98,13.0,12.97,13.0,97000.0,11.3199,11.3373,11.3111,11.3373,97000.0
2010-10-18 15:00:00,13.0,13.03,12.99,13.02,316000.0,11.3373,11.3635,11.3286,11.3547,316000.0
2010-10-18 15:30:00,13.02,13.06,13.01,13.02,522600.0,11.3547,11.3896,11.346,11.3547,522600.0
2010-10-19 09:30:00,12.88,12.93,12.79,12.82,512400.0,11.2326,11.2762,11.1542,11.1803,512400.0
2010-10-19 10:00:00,12.82,12.89,12.8,12.85,403900.0,11.1803,11.2414,11.1629,11.2065,403900.0
2010-10-19 10:30:00,12.83,12.87,12.78,12.81,360300.0,11.189,11.2239,11.1454,11.1716,360300.0
2010-10-19 11:00:00,12.81,12.84,12.8,12.83,302000.0,11.1716,11.1978,11.1629,11.189,302000.0
2010-10-19 11:30:00,12.83,12.89,12.82,12.89,297400.0,11.189,11.2414,11.1803,11.2414,297400.0
2010-10-19 12:00:00,12.88,12.91,12.86,12.91,248500.0,11.2326,11.2588,11.2152,11.2588,248500.0
2010-10-19 12:30:00,12.91,12.91,12.81,12.84,249700.0,11.2588,11.2588,11.1716,11.1978,249700.0
2010-10-19 13:00:00,12.84,12.86,12.77,12.77,352700.0,11.1978,11.2152,11.1367,11.1367,352700.0
2010-10-19 13:30:00,12.77,12.81,12.7,12.7,353000.0,11.1367,11.1716,11.0757,11.0757,353000.0
2010-10-19 14:00:00,12.71,12.71,12.59,12.63,635700.0,11.0844,11.0844,10.9797,11.0146,635700.0
2010-10-19 14:30:00,12.64,12.71,12.62,12.7,334600.0,11.0233,11.0844,11.0059,11.0757,334600.0
2010-10-19 15:00:00,12.71,12.72,12.62,12.62,723800.0,11.0844,11.0931,11.0059,11.0059,723800.0
2010-10-19 15:30:00,12.63,12.73,12.6,12.69,1249900.0,11.0146,11.1018,10.9885,11.0669,1249900.0
2010-10-20 09:30:00,12.86,12.99,12.84,12.93,912300.0,11.2152,11.3286,11.1978,11.2762,912300.0
2010-10-20 10:00:00,12.93,12.98,12.87,12.9,572700.0,11.2762,11.3199,11.2239,11.2501,572700.0
2010-10-20 10:30:00,12.9,13.05,12.9,13.04,692200.0,11.2501,11.3809,11.2501,11.3722,692200.0
2010-10-20 11:00:00,13.04,13.23,13.03,13.18,1015100.0,11.3722,11.5379,11.3635,11.4943,1015100.0
2010-10-20 11:30:00,13.18,13.21,13.09,13.12,622600.0,11.4943,11.5204,11.4158,11.4419,622600.0
2010-10-20 12:00:00,13.13,13.2,13.12,13.16,569600.0,11.4507,11.5117,11.4419,11.4768,569600.0
2010-10-20 12:30:00,13.16,13.21,13.15,13.18,493200.0,11.4768,11.5204,11.4681,11.4943,493200.0
2010-10-20 13:00:00,13.18,13.22,13.17,13.2,322700.0,11.4943,11.5292,11.4856,11.5117,322700.0
2010-10-20 13:30:00,13.2,13.22,13.12,13.13,520800.0,11.5117,11.5292,11.4419,11.4507,520800.0
2010-10-20 14:00:00,13.13,13.25,13.11,13.23,501900.0,11.4507,11.5553,11.4332,11.5379,501900.0
2010-10-20 14:30:00,13.23,13.26,13.21,13.25,400700.0,11.5379,11.564,11.5204,11.5553,400700.0
2010-10-20 15:00:00,13.24,13.26,13.19,13.25,375400.0,11.5466,11.564,11.503,11.5553,375400.0
2010-10-20 15:30:00,13.24,13.25,13.14,13.17,1155500.0,11.5466,11.5553,11.4594,11.4856,1155500.0
2010-10-21 09:30:00,13.54,13.64,13.45,13.54,2149900.0,11.8082,11.8954,11.7297,11.8082,2149900.0
2010-10-21 10:00:00,13.53,13.63,13.49,13.56,1379700.0,11.7995,11.8867,11.7646,11.8257,1379700.0
2010-10-21 10:30:00,13.57,13.83,13.57,13.78,1766800.0,11.8344,12.0611,11.8344,12.0175,1766800.0
2010-10-21 11:00:00,13.78,13.82,13.51,13.55,1414900.0,12.0175,12.0524,11.7821,11.817,1414900.0
2010-10-21 11:30:00,13.55,13.57,13.42,13.55,1000900.0,11.817,11.8344,11.7036,11.817,1000900.0
2010-10-21 12:00:00,13.55,13.58,13.47,13.48,944000.0,11.817,11.8431,11.7472,11.7559,944000.0
2010-10-21 12:30:00,13.48,13.5,13.39,13.5,854500.0,11.7559,11.7733,11.6774,11.7733,854500.0
2010-10-21 13:00:00,13.5,13.62,13.49,13.61,546300.0,11.7733,11.878,11.7646,11.8693,546300.0
2010-10-21 13:30:00,13.61,13.69,13.5,13.5,1091900.0,11.8693,11.939,11.7733,11.7733,1091900.0
2010-10-21 14:00:00,13.5,13.62,13.5,13.56,819100.0,11.7733,11.878,11.7733,11.8257,819100.0
2010-10-21 14:30:00,13.56,13.57,13.5,13.53,1048300.0,11.8257,11.8344,11.7733,11.7995,1048300.0
2010-10-21 15:00:00,13.54,13.64,13.53,13.58,859700.0,11.8082,11.8954,11.7995,11.8431,859700.0
2010-10-21 15:30:00,13.57,13.64,13.56,13.63,1522400.0,11.8344,11.8954,11.8257,11.8867,1522400.0
2010-10-22 09:30:00,13.67,13.68,13.41,13.41,685000.0,11.9216,11.9303,11.6949,11.6949,685000.0
2010-10-22 10:00:00,13.41,13.48,13.35,13.46,593700.0,11.6949,11.7559,11.6425,11.7385,593700.0
2010-10-22 10:30:00,13.45,13.53,13.45,13.48,361600.0,11.7297,11.7995,11.7297,11.7559,361600.0
2010-10-22 11:00:00,13.49,13.51,13.48,13.49,344500.0,11.7646,11.7821,11.7559,11.7646,344500.0
2010-10-22 11:30:00,13.5,13.51,13.48,13.48,211400.0,11.7733,11.7821,11.7559,11.7559,211400.0
2010-10-22 12:00:00,13.48,13.5,13.43,13.44,274400.0,11.7559,11.7733,11.7123,11.721,274400.0
2010-10-22 12:30:00,13.44,13.45,13.37,13.39,552800.0,11.721,11.7297,11.66,11.6774,552800.0
2010-10-22 13:00:00,13.39,13.4,13.32,13.32,527100.0,11.6774,11.6861,11.6164,11.6164,527100.0
2010-10-22 13:30:00,13.32,13.37,13.3,13.35,420200.0,11.6164,11.66,11.5989,11.6425,420200.0
2010-10-22 14:00:00,13.35,13.39,13.35,13.38,453800.0,11.6425,11.6774,11.6425,11.6687,453800.0
2010-10-22 14:30:00,13.38,13.4,13.33,13.34,414200.0,11.6687,11.6861,11.6251,11.6338,414200.0
2010-10-22 15:00:00,13.34,13.37,13.33,13.34,488800.0,11.6338,11.66,11.6251,11.6338,488800.0
2010-10-22 15:30:00,13.34,13.47,13.33,13.45,691800.0,11.6338,11.7472,11.6251,11.7297,691800.0
2010-10-25 09:30:00,13.45,13.57,13.45,13.5,547400.0,11.7297,11.8344,11.7297,11.7733,547400.0
2010-10-25 10:00:00,13.51,13.55,13.48,13.49,386100.0,11.7821,11.817,11.7559,11.7646,386100.0
2010-10-25 10:30:00,13.49,13.54,13.46,13.52,380900.0,11.7646,11.8082,11.7385,11.7908,380900.0
2010-10-25 11:00:00,13.52,13.55,13.49,13.55,274000.0,11.7908,11.817,11.7646,11.817,274000.0
2010-10-25 11:30:00,13.55,13.58,13.5,13.53,335700.0,11.817,11.8431,11.7733,11.7995,335700.0
2010-10-25 12:00:00,13.53,13.56,13.49,13.5,285700.0,11.7995,11.8257,11.7646,11.7733,285700.0
2010-10-25 12:30:00,13.5,13.56,13.5,13.55,271300.0,11.7733,11.8257,11.7733,11.817,271300.0
2010-10-25 13:00:00,13.54,13.56,13.52,13.55,380800.0,11.8082,11.8257,11.7908,11.817,380800.0
2010-10-25 13:30:00,13.55,13.57,13.53,13.54,388200.0,11.817,11.8344,11.7995,11.8082,388200.0
2010-10-25 14:00:00,13.54,13.56,13.54,13.54,255800.0,11.8082,11.8257,11.8082,11.8082,255800.0
2010-10-25 14:30:00,13.55,13.58,13.54,13.56,392600.0,11.817,11.8431,11.8082,11.8257,392600.0
2010-10-25 15:00:00,13.56,13.57,13.54,13.56,428000.0,11.8257,11.8344,11.8082,11.8257,428000.0
2010-10-25 15:30:00,13.57,13.58,13.54,13.56,1008000.0,11.8344,11.8431,11.8082,11.8257,1008000.0
2010-10-26 09:30:00,13.51,13.54,13.43,13.46,278500.0,11.7821,11.8082,11.7123,11.7385,278500.0
2010-10-26 10:00:00,13.47,13.55,13.47,13.55,296800.0,11.7472,11.817,11.7472,11.817,296800.0
2010-10-26 10:30:00,13.55,13.57,13.5,13.56,395900.0,11.817,11.8344,11.7733,11.8257,395900.0
2010-10-26 11:00:00,13.56,13.58,13.46,13.49,433900.0,11.8257,11.8431,11.7385,11.7646,433900.0
2010-10-26 11:30:00,13.49,13.5,13.48,13.5,229500.0,11.7646,11.7733,11.7559,11.7733,229500.0
2010-10-26 12:00:00,13.5,13.51,13.47,13.49,191300.0,11.7733,11.7821,11.7472,11.7646,191300.0
2010-10-26 12:30:00,13.49,13.52,13.49,13.5,375300.0,11.7646,11.7908,11.7646,11.7733,375300.0
2010-10-26 13:00:00,13.5,13.51,13.48,13.49,183100.0,11.7733,11.7821,11.7559,11.7646,183100.0
2010-10-26 13:30:00,13.49,13.54,13.48,13.5,229400.0,11.7646,11.8082,11.7559,11.7733,229400.0
2010-10-26 14:00:00,13.5,13.53,13.48,13.53,264600.0,11.7733,11.7995,11.7559,11.7995,264600.0
2010-10-26 14:30:00,13.53,13.54,13.51,13.52,470500.0,11.7995,11.8082,11.7821,11.7908,470500.0
2010-10-26 15:00:00,13.53,13.59,13.52,13.59,370900.0,11.7995,11.8518,11.7908,11.8518,370900.0
2010-10-26 15:30:00,13.59,13.6,13.55,13.57,875200.0,11.8518,11.8606,11.817,11.8344,875200.0
2010-10-27 09:30:00,13.45,13.5,13.41,13.47,401000.0,11.7297,11.7733,11.6949,11.7472,401000.0
2010-10-27 10:00:00,13.48,13.5,13.41,13.47,371600.0,11.7559,11.7733,11.6949,11.7472,371600.0
2010-10-27 10:30:00,13.47,13.55,13.46,13.52,448100.0,11.7472,11.817,11.7385,11.7908,448100.0
2010-10-27 11:00:00,13.51,13.54,13.46,13.53,458500.0,11.7821,11.8082,11.7385,11.7995,458500.0
2010-10-27 11:30:00,13.53,13.58,13.51,13.54,251500.0,11.7995,11.8431,11.7821,11.8082,251500.0
2010-10-27 12:00:00,13.53,13.58,13.52,13.58,439500.0,11.7995,11.8431,11.7908,11.8431,439500.0
2010-10-27 12:30:00,13.58,13.59,13.56,13.58,191100.0,11.8431,11.8518,11.8257,11.8431,191100.0
2010-10-27 13:00:00,13.58,13.61,13.55,13.61,415900.0,11.8431,11.8693,11.817,11.8693,415900.0
2010-10-27 13:30:00,13.61,13.61,13.58,13.6,374400.0,11.8693,11.8693,11.8431,11.8606,374400.0
2010-10-27 14:00:00,13.6,13.61,13.57,13.6,203100.0,11.8606,11.8693,11.8344,11.8606,203100.0
2010-10-27 14:30:00,13.6,13.67,13.59,13.66,326000.0,11.8606,11.9216,11.8518,11.9129,326000.0
2010-10-27 15:00:00,13.65,13.68,13.6,13.68,384800.0,11.9042,11.9303,11.8606,11.9303,384800.0
2010-10-27 15:30:00,13.68,13.77,13.67,13.75,1533600.0,11.9303,12.0088,11.9216,11.9914,1533600.0
2010-10-28 09:30:00,13.9,13.95,13.77,13.8,372500.0,12.1222,12.1658,12.0088,12.035,372500.0
2010-10-28 10:00:00,13.8,13.83,13.66,13.68,301700.0,12.035,12.0611,11.9129,11.9303,301700.0
2010-10-28 10:30:00,13.68,13.73,13.65,13.69,366700.0,11.9303,11.9739,11.9042,11.939,366700.0
2010-10-28 11:00:00,13.7,13.75,13.68,13.69,429300.0,11.9478,11.9914,11.9303,11.939,429300.0
2010-10-28 11:30:00,13.69,13.7,13.6,13.62,270300.0,11.939,11.9478,11.8606,11.878,270300.0
2010-10-28 12:00:00,13.62,13.64,13.57,13.57,258300.0,11.878,11.8954,11.8344,11.8344,258300.0
2010-10-28 12:30:00,13.57,13.69,13.56,13.65,161500.0,11.8344,11.939,11.8257,11.9042,161500.0
2010-10-28 13:00:00,13.65,13.73,13.63,13.66,191400.0,11.9042,11.9739,11.8867,11.9129,191400.0
2010-10-28 13:30:00,13.66,13.71,13.66,13.69,130700.0,11.9129,11.9565,11.9129,11.939,130700.0
2010-10-28 14:00:00,13.69,13.73,13.66,13.71,188600.0,11.939,11.9739,11.9129,11.9565,188600.0
2010-10-28 14:30:00,13.71,13.72,13.67,13.7,196100.0,11.9565,11.9652,11.9216,11.9478,196100.0
2010-10-28 15:00:00,13.7,13.74,13.69,13.71,180100.0,11.9478,11.9826,11.939,11.9565,180100.0
2010-10-28 15:30:00,13.7,13.79,13.7,13.75,593100.0,11.9478,12.0263,11.9478,11.9914,593100.0
2010-10-29 09:30:00,13.75,13.82,13.68,13.73,431500.0,11.9914,12.0524,11.9303,11.9739,431500.0
2010-10-29 10:00:00,13.73,13.8,13.72,13.72,193200.0,11.9739,12.035,11.9652,11.9652,193200.0
2010-10-29 10:30:00,13.72,13.79,13.7,13.78,216800.0,11.9652,12.0263,11.9478,12.0175,216800.0
2010-10-29 11:00:00,13.78,13.79,13.65,13.68,232400.0,12.0175,12.0263,11.9042,11.9303,232400.0
2010-10-29 11:30:00,13.68,13.71,13.61,13.7,363100.0,11.9303,11.9565,11.8693,11.9478,363100.0
2010-10-29 12:00:00,13.71,13.75,13.7,13.73,142800.0,11.9565,11.9914,11.9478,11.9739,142800.0
2010-10-29 12:30:00,13.73,13.75,13.69,13.75,359800.0,11.9739,11.9914,11.939,11.9914,359800.0
2010-10-29 13:00:00,13.74,13.76,13.71,13.74,161000.0,11.9826,12.0001,11.9565,11.9826,161000.0
2010-10-29 13:30:00,13.75,13.78,13.73,13.78,246700.0,11.9914,12.0175,11.9739,12.0175,246700.0
2010-10-29 14:00:00,13.77,13.78,13.76,13.76,142300.0,12.0088,12.0175,12.0001,12.0001,142300.0
2010-10-29 14:30:00,13.76,13.78,13.73,13.75,147400.0,12.0001,12.0175,11.9739,11.9914,147400.0
2010-10-29 15:00:00,13.75,13.78,13.75,13.77,105300.0,11.9914,12.0175,11.9914,12.0088,105300.0
2010-10-29 15:30:00,13.78,13.78,13.73,13.75,608200.0,12.0175,12.0175,11.9739,11.9914,608200.0
2010-11-01 09:30:00,13.86,13.92,13.8,13.89,423700.0,12.0873,12.1396,12.035,12.1135,423700.0
2010-11-01 10:00:00,13.89,14.0,13.89,13.98,571400.0,12.1135,12.2094,12.1135,12.192,571400.0
2010-11-01 10:30:00,13.98,13.99,13.92,13.94,438700.0,12.192,12.2007,12.1396,12.1571,438700.0
2010-11-01 11:00:00,13.94,13.94,13.83,13.84,445500.0,12.1571,12.1571,12.0611,12.0699,445500.0
2010-11-01 11:30:00,13.84,13.85,13.77,13.85,347200.0,12.0699,12.0786,12.0088,12.0786,347200.0
2010-11-01 12:00:00,13.85,13.87,13.81,13.87,219000.0,12.0786,12.096,12.0437,12.096,219000.0
2010-11-01 12:30:00,13.86,13.87,13.81,13.85,273500.0,12.0873,12.096,12.0437,12.0786,273500.0
2010-11-01 13:00:00,13.85,13.88,13.82,13.85,219500.0,12.0786,12.1047,12.0524,12.0786,219500.0
2010-11-01 13:30:00,13.85,13.94,13.85,13.89,243000.0,12.0786,12.1571,12.0786,12.1135,243000.0
2010-11-01 14:00:00,13.89,13.94,13.89,13.93,277100.0,12.1135,12.1571,12.1135,12.1483,277100.0
2010-11-01 14:30:00,13.93,13.93,13.8,13.83,732900.0,12.1483,12.1483,12.035,12.0611,732900.0
2010-11-01 15:00:00,13.83,13.83,13.76,13.78,380200.0,12.0611,12.0611,12.0001,12.0175,380200.0
2010-11-01 15:30:00,13.78,13.87,13.78,13.86,673000.0,12.0175,12.096,12.0175,12.0873,673000.0
2010-11-02 09:30:00,13.96,13.99,13.9,13.95,380100.0,12.1745,12.2007,12.1222,12.1658,380100.0
2010-11-02 10:00:00,13.94,13.97,13.87,13.89,316200.0,12.1571,12.1832,12.096,12.1135,316200.0
2010-11-02 10:30:00,13.89,13.91,13.84,13.91,301100.0,12.1135,12.1309,12.0699,12.1309,301100.0
2010-11-02 11:00:00,13.91,13.97,13.9,13.97,416300.0,12.1309,12.1832,12.1222,12.1832,416300.0
2010-11-02 11:30:00,13.97,13.99,13.92,13.93,665100.0,12.1832,12.2007,12.1396,12.1483,665100.0
2010-11-02 12:00:00,13.94,13.95,13.88,13.88,426700.0,12.1571,12.1658,12.1047,12.1047,426700.0
2010-11-02 12:30:00,13.88,13.96,13.88,13.95,197900.0,12.1047,12.1745,12.1047,12.1658,197900.0
2010-11-02 13:00:00,13.95,14.0,13.95,13.99,245700.0,12.1658,12.2094,12.1658,12.2007,245700.0
2010-11-02 13:30:00,13.99,14.05,13.98,14.05,650500.0,12.2007,12.253,12.192,12.253,650500.0
2010-11-02 14:00:00,14.04,14.09,14.04,14.09,403500.0,12.2443,12.2879,12.2443,12.2879,403500.0
2010-11-02 14:30:00,14.09,14.1,14.03,14.05,307600.0,12.2879,12.2966,12.2356,12.253,307600.0
2010-11-02 15:00:00,14.05,14.1,14.04,14.07,429600.0,12.253,12.2966,12.2443,12.2704,429600.0
2010-11-02 15:30:00,14.07,14.11,14.06,14.09,875100.0,12.2704,12.3053,12.2617,12.2879,875100.0
2010-11-03 09:30:00,14.11,14.2,14.04,14.08,329100.0,12.3053,12.3838,12.2443,12.2792,329100.0
2010-11-03 10:00:00,14.09,14.1,13.94,13.96,668600.0,12.2879,12.2966,12.1571,12.1745,668600.0
2010-11-03 10:30:00,13.96,13.97,13.82,13.94,569800.0,12.1745,12.1832,12.0524,12.1571,569800.0
2010-11-03 11:00:00,13.94,13.95,13.83,13.84,452800.0,12.1571,12.1658,12.0611,12.0699,452800.0
2010-11-03 11:30:00,13.85,13.88,13.83,13.88,376200.0,12.0786,12.1047,12.0611,12.1047,376200.0
2010-11-03 12:00:00,13.87,13.89,13.82,13.85,275900.0,12.096,12.1135,12.0524,12.0786,275900.0
2010-11-03 12:30:00,13.84,13.94,13.84,13.9,301700.0,12.0699,12.1571,12.0699,12.1222,301700.0
2010-11-03 13:00:00,13.9,13.95,13.89,13.93,187000.0,12.1222,12.1658,12.1135,12.1483,187000.0
2010-11-03 13:30:00,13.92,13.94,13.89,13.92,194100.0,12.1396,12.1571,12.1135,12.1396,194100.0
2010-11-03 14:00:00,13.92,14.07,13.9,13.92,861700.0,12.1396,12.2704,12.1222,12.1396,861700.0
2010-11-03 14:30:00,13.92,14.08,13.88,14.07,506000.0,12.1396,12.2792,12.1047,12.2704,506000.0
2010-11-03 15:00:00,14.07,14.12,14.03,14.06,428000.0,12.2704,12.314,12.2356,12.2617,428000.0
2010-11-03 15:30:00,14.05,14.11,14.03,14.11,759100.0,12.253,12.3053,12.2356,12.3053,759100.0
2010-11-04 09:30:00,14.17,14.25,14.1,14.1,508300.0,12.3577,12.4274,12.2966,12.2966,508300.0
2010-11-04 10:00:00,14.1,14.14,14.08,14.12,279000.0,12.2966,12.3315,12.2792,12.314,279000.0
2010-11-04 10:30:00,14.13,14.29,14.1,14.27,544400.0,12.3228,12.4623,12.2966,12.4449,544400.0
2010-11-04 11:00:00,14.27,14.29,14.25,14.26,395800.0,12.4449,12.4623,12.4274,12.4361,395800.0
2010-11-04 11:30:00,14.26,14.28,14.24,14.26,272700.0,12.4361,12.4536,12.4187,12.4361,272700.0
2010-11-04 12:00:00,14.25,14.28,14.24,14.27,98700.0,12.4274,12.4536,12.4187,12.4449,98700.0
2010-11-04 12:30:00,14.27,14.29,14.24,14.26,145000.0,12.4449,12.4623,12.4187,12.4361,145000.0
2010-11-04 13:00:00,14.25,14.26,14.2,14.24,345600.0,12.4274,12.4361,12.3838,12.4187,345600.0
2010-11-04 13:30:00,14.24,14.28,14.23,14.28,228000.0,12.4187,12.4536,12.41,12.4536,228000.0
2010-11-04 14:00:00,14.27,14.28,14.22,14.23,478900.0,12.4449,12.4536,12.4013,12.41,478900.0
2010-11-04 14:30:00,14.22,14.24,14.19,14.23,491400.0,12.4013,12.4187,12.3751,12.41,491400.0
2010-11-04 15:00:00,14.23,14.31,14.23,14.31,691900.0,12.41,12.4797,12.41,12.4797,691900.0
2010-11-04 15:30:00,14.31,14.31,14.21,14.23,822300.0,12.4797,12.4797,12.3925,12.41,822300.0
2010-11-05 09:30:00,14.24,14.32,14.17,14.18,308500.0,12.4187,12.4885,12.3577,12.3664,308500.0
2010-11-05 10:00:00,14.19,14.23,14.16,14.23,304500.0,12.3751,12.41,12.3489,12.41,304500.0
2010-11-05 10:30:00,14.23,14.26,14.22,14.23,186800.0,12.41,12.4361,12.4013,12.41,186800.0
2010-11-05 11:00:00,14.23,14.25,14.22,14.25,302000.0,12.41,12.4274,12.4013,12.4274,302000.0
2010-11-05 11:30:00,14.24,14.25,14.18,14.18,273000.0,12.4187,12.4274,12.3664,12.3664,273000.0
2010-11-05 12:00:00,14.18,14.2,14.16,14.18,264500.0,12.3664,12.3838,12.3489,12.3664,264500.0
2010-11-05 12:30:00,14.18,14.2,14.17,14.18,212100.0,12.3664,12.3838,12.3577,12.3664,212100.0
2010-11-05 13:00:00,14.19,14.2,14.18,14.19,142300.0,12.3751,12.3838,12.3664,12.3751,142300.0
2010-11-05 13:30:00,14.19,14.19,14.17,14.17,131000.0,12.3751,12.3751,12.3577,12.3577,131000.0
2010-11-05 14:00:00,14.17,14.17,14.11,14.14,326100.0,12.3577,12.3577,12.3053,12.3315,326100.0
2010-11-05 14:30:00,14.14,14.17,14.13,14.13,176800.0,12.3315,12.3577,12.3228,12.3228,176800.0
2010-11-05 15:00:00,14.13,14.14,14.13,14.14,180200.0,12.3228,12.3315,12.3228,12.3315,180200.0
2010-11-05 15:30:00,14.14,14.19,14.11,14.18,467300.0,12.3315,12.3751,12.3053,12.3664,467300.0
2010-11-08 09:30:00,14.33,14.33,14.12,14.14,414900.0,12.4972,12.4972,12.314,12.3315,414900.0
2010-11-08 10:00:00,14.14,14.17,14.08,14.15,228700.0,12.3315,12.3577,12.2792,12.3402,228700.0
2010-11-08 10:30:00,14.15,14.21,14.12,14.16,242500.0,12.3402,12.3925,12.314,12.3489,242500.0
2010-11-08 11:00:00,14.15,14.16,14.11,14.13,411700.0,12.3402,12.3489,12.3053,12.3228,411700.0
2010-11-08 11:30:00,14.12,14.22,14.11,14.2,434500.0,12.314,12.4013,12.3053,12.3838,434500.0
2010-11-08 12:00:00,14.2,14.26,14.2,14.23,359200.0,12.3838,12.4361,12.3838,12.41,359200.0
2010-11-08 12:30:00,14.24,14.24,14.21,14.21,128300.0,12.4187,12.4187,12.3925,12.3925,128300.0
2010-11-08 13:00:00,14.21,14.25,14.2,14.24,164800.0,12.3925,12.4274,12.3838,12.4187,164800.0
2010-11-08 13:30:00,14.23,14.24,14.2,14.22,127700.0,12.41,12.4187,12.3838,12.4013,127700.0
2010-11-08 14:00:00,14.22,14.26,14.22,14.24,252000.0,12.4013,12.4361,12.4013,12.4187,252000.0
2010-11-08 14:30:00,14.24,14.26,14.23,14.25,178100.0,12.4187,12.4361,12.41,12.4274,178100.0
2010-11-08 15:00:00,14.24,14.27,14.23,14.25,535900.0,12.4187,12.4449,12.41,12.4274,535900.0
2010-11-08 15:30:00,14.26,14.28,14.24,14.25,507200.0,12.4361,12.4536,12.4187,12.4274,507200.0
2010-11-09 09:30:00,14.26,14.29,14.12,14.15,293400.0,12.4361,12.4623,12.314,12.3402,293400.0
2010-11-09 10:00:00,14.14,14.15,14.07,14.1,575000.0,12.3315,12.3402,12.2704,12.2966,575000.0
2010-11-09 10:30:00,14.1,14.12,14.03,14.06,426100.0,12.2966,12.314,12.2356,12.2617,426100.0
2010-11-09 11:00:00,14.06,14.1,14.03,14.04,414100.0,12.2617,12.2966,12.2356,12.2443,414100.0
2010-11-09 11:30:00,14.04,14.05,13.98,13.98,266200.0,12.2443,12.253,12.192,12.192,266200.0
2010-11-09 12:00:00,13.98,14.05,13.97,14.04,247800.0,12.192,12.253,12.1832,12.2443,247800.0
2010-11-09 12:30:00,14.05,14.08,14.04,14.05,154400.0,12.253,12.2792,12.2443,12.253,154400.0
2010-11-09 13:00:00,14.06,14.08,13.99,13.99,190300.0,12.2617,12.2792,12.2007,12.2007,190300.0
2010-11-09 13:30:00,13.99,14.02,13.91,13.96,375300.0,12.2007,12.2268,12.1309,12.1745,375300.0
2010-11-09 14:00:00,13.96,13.97,13.93,13.93,283500.0,12.1745,12.1832,12.1483,12.1483,283500.0
2010-11-09 14:30:00,13.93,13.94,13.89,13.9,402500.0,12.1483,12.1571,12.1135,12.1222,402500.0
2010-11-09 15:00:00,13.9,13.94,13.88,13.89,343900.0,12.1222,12.1571,12.1047,12.1135,343900.0
2010-11-09 15:30:00,13.89,13.93,13.85,13.92,851700.0,12.1135,12.1483,12.0786,12.1396,851700.0
2010-11-10 09:30:00,13.94,13.99,13.76,13.77,616900.0,12.1571,12.2007,12.0001,12.0088,616900.0
2010-11-10 10:00:00,13.78,13.78,13.58,13.63,693700.0,12.0175,12.0175,11.8431,11.8867,693700.0
2010-11-10 10:30:00,13.63,13.71,13.6,13.65,504500.0,11.8867,11.9565,11.8606,11.9042,504500.0
2010-11-10 11:00:00,13.65,13.7,13.61,13.7,381800.0,11.9042,11.9478,11.8693,11.9478,381800.0
2010-11-10 11:30:00,13.7,13.75,13.69,13.74,428200.0,11.9478,11.9914,11.939,11.9826,428200.0
2010-11-10 12:00:00,13.75,13.76,13.7,13.74,469500.0,11.9914,12.0001,11.9478,11.9826,469500.0
2010-11-10 12:30:00,13.74,13.77,13.72,13.77,383900.0,11.9826,12.0088,11.9652,12.0088,383900.0
2010-11-10 13:00:00,13.77,13.8,13.7,13.79,433100.0,12.0088,12.035,11.9478,12.0263,433100.0
2010-11-10 13:30:00,13.78,13.82,13.78,13.79,335100.0,12.0175,12.0524,12.0175,12.0263,335100.0
2010-11-10 14:00:00,13.79,13.85,13.74,13.74,551200.0,12.0263,12.0786,11.9826,11.9826,551200.0
2010-11-10 14:30:00,13.75,13.75,13.67,13.68,471700.0,11.9914,11.9914,11.9216,11.9303,471700.0
2010-11-10 15:00:00,13.68,13.74,13.65,13.71,536200.0,11.9303,11.9826,11.9042,11.9565,536200.0
2010-11-10 15:30:00,13.7,13.71,13.63,13.68,1276200.0,11.9478,11.9565,11.8867,11.9303,1276200.0
2010-11-11 09:30:00,13.59,13.68,13.56,13.6,373800.0,11.8518,11.9303,11.8257,11.8606,373800.0
2010-11-11 10:00:00,13.6,13.68,13.58,13.6,360600.0,11.8606,11.9303,11.8431,11.8606,360600.0
2010-11-11 10:30:00,13.61,13.74,13.59,13.74,383300.0,11.8693,11.9826,11.8518,11.9826,383300.0
2010-11-11 11:00:00,13.74,13.75,13.6,13.64,574700.0,11.9826,11.9914,11.8606,11.8954,574700.0
2010-11-11 11:30:00,13.64,13.68,13.61,13.66,226300.0,11.8954,11.9303,11.8693,11.9129,226300.0
2010-11-11 12:00:00,13.66,13.67,13.63,13.64,211200.0,11.9129,11.9216,11.8867,11.8954,211200.0
2010-11-11 12:30:00,13.65,13.66,13.6,13.61,289600.0,11.9042,11.9129,11.8606,11.8693,289600.0
2010-11-11 13:00:00,13.62,13.66,13.61,13.65,215100.0,11.878,11.9129,11.8693,11.9042,215100.0
2010-11-11 13:30:00,13.65,13.74,13.65,13.74,230300.0,11.9042,11.9826,11.9042,11.9826,230300.0
2010-11-11 14:00:00,13.73,13.75,13.7,13.71,225600.0,11.9739,11.9914,11.9478,11.9565,225600.0
2010-11-11 14:30:00,13.71,13.74,13.67,13.68,127300.0,11.9565,11.9826,11.9216,11.9303,127300.0
2010-11-11 15:00:00,13.67,13.7,13.63,13.67,452200.0,11.9216,11.9478,11.8867,11.9216,452200.0
2010-11-11 15:30:00,13.67,13.69,13.63,13.69,641900.0,11.9216,11.939,11.8867,11.939,641900.0
2010-11-12 09:30:00,13.63,13.7,13.54,13.63,251700.0,11.8867,11.9478,11.8082,11.8867,251700.0
2010-11-12 10:00:00,13.63,13.64,13.52,13.53,339100.0,11.8867,11.8954,11.7908,11.7995,339100.0
2010-11-12 10:30:00,13.53,13.56,13.48,13.52,301500.0,11.7995,11.8257,11.7559,11.7908,301500.0
2010-11-12 11:00:00,13.52,13.58,13.49,13.56,197000.0,11.7908,11.8431,11.7646,11.8257,197000.0
2010-11-12 11:30:00,13.57,13.61,13.53,13.56,89800.0,11.8344,11.8693,11.7995,11.8257,89800.0
2010-11-12 12:00:00,13.55,13.56,13.5,13.53,172900.0,11.817,11.8257,11.7733,11.7995,172900.0
2010-11-12 12:30:00,13.52,13.55,13.49,13.5,181300.0,11.7908,11.817,11.7646,11.7733,181300.0
2010-11-12 13:00:00,13.5,13.54,13.49,13.54,135200.0,11.7733,11.8082,11.7646,11.8082,135200.0
2010-11-12 13:30:00,13.54,13.56,13.52,13.52,161600.0,11.8082,11.8257,11.7908,11.7908,161600.0
2010-11-12 14:00:00,13.52,13.59,13.51,13.56,236200.0,11.7908,11.8518,11.7821,11.8257,236200.0
2010-11-12 14:30:00,13.57,13.65,13.55,13.62,484200.0,11.8344,11.9042,11.817,11.878,484200.0
2010-11-12 15:00:00,13.62,13.67,13.57,13.59,234300.0,11.878,11.9216,11.8344,11.8518,234300.0
2010-11-12 15:30:00,13.58,13.61,13.56,13.57,425300.0,11.8431,11.8693,11.8257,11.8344,425300.0
2010-11-15 09:30:00,13.61,13.68,13.52,13.55,237500.0,11.8693,11.9303,11.7908,11.817,237500.0
2010-11-15 10:00:00,13.54,13.59,13.51,13.55,226200.0,11.8082,11.8518,11.7821,11.817,226200.0
2010-11-15 10:30:00,13.56,13.64,13.54,13.63,659000.0,11.8257,11.8954,11.8082,11.8867,659000.0
2010-11-15 11:00:00,13.63,13.66,13.57,13.63,219400.0,11.8867,11.9129,11.8344,11.8867,219400.0
2010-11-15 11:30:00,13.63,13.7,13.62,13.69,428100.0,11.8867,11.9478,11.878,11.939,428100.0
2010-11-15 12:00:00,13.69,13.7,13.63,13.64,156700.0,11.939,11.9478,11.8867,11.8954,156700.0
2010-11-15 12:30:00,13.64,13.66,13.63,13.63,114400.0,11.8954,11.9129,11.8867,11.8867,114400.0
2010-11-15 13:00:00,13.63,13.64,13.6,13.64,118300.0,11.8867,11.8954,11.8606,11.8954,118300.0
2010-11-15 13:30:00,13.64,13.64,13.61,13.61,99800.0,11.8954,11.8954,11.8693,11.8693,99800.0
2010-11-15 14:00:00,13.61,13.61,13.54,13.54,176900.0,11.8693,11.8693,11.8082,11.8082,176900.0
2010-11-15 14:30:00,13.55,13.58,13.51,13.57,249800.0,11.817,11.8431,11.7821,11.8344,249800.0
2010-11-15 15:00:00,13.57,13.58,13.51,13.54,621700.0,11.8344,11.8431,11.7821,11.8082,621700.0
2010-11-15 15:30:00,13.55,13.56,13.51,13.52,795300.0,11.817,11.8257,11.7821,11.7908,795300.0
2010-11-16 09:30:00,13.41,13.45,13.38,13.4,370800.0,11.6949,11.7297,11.6687,11.6861,370800.0
2010-11-16 10:00:00,13.39,13.51,13.39,13.42,358500.0,11.6774,11.7821,11.6774,11.7036,358500.0
2010-11-16 10:30:00,13.42,13.42,13.35,13.39,318800.0,11.7036,11.7036,11.6425,11.6774,318800.0
2010-11-16 11:00:00,13.39,13.41,13.33,13.37,314700.0,11.6774,11.6949,11.6251,11.66,314700.0
2010-11-16 11:30:00,13.36,13.4,13.29,13.33,285100.0,11.6513,11.6861,11.5902,11.6251,285100.0
2010-11-16 12:00:00,13.33,13.36,13.27,13.3,382500.0,11.6251,11.6513,11.5728,11.5989,382500.0
2010-11-16 12:30:00,13.3,13.3,13.23,13.3,250900.0,11.5989,11.5989,11.5379,11.5989,250900.0
2010-11-16 13:00:00,13.31,13.32,13.25,13.27,131600.0,11.6076,11.6164,11.5553,11.5728,131600.0
2010-11-16 13:30:00,13.27,13.33,13.26,13.31,145900.0,11.5728,11.6251,11.564,11.6076,145900.0
2010-11-16 14:00:00,13.32,13.32,13.25,13.27,187800.0,11.6164,11.6164,11.5553,11.5728,187800.0
2010-11-16 14:30:00,13.26,13.29,13.23,13.29,266300.0,11.564,11.5902,11.5379,11.5902,266300.0
2010-11-16 15:00:00,13.28,13.3,13.21,13.26,366000.0,11.5815,11.5989,11.5204,11.564,366000.0
2010-11-16 15:30:00,13.26,13.3,13.24,13.28,788100.0,11.564,11.5989,11.5466,11.5815,788100.0
2010-11-17 09:30:00,13.34,13.36,13.19,13.29,432200.0,11.6338,11.6513,11.503,11.5902,432200.0
2010-11-17 10:00:00,13.28,13.34,13.26,13.3,619100.0,11.5815,11.6338,11.564,11.5989,619100.0
2010-11-17 10:30:00,13.31,13.32,13.26,13.28,665200.0,11.6076,11.6164,11.564,11.5815,665200.0
2010-11-17 11:00:00,13.27,13.31,13.26,13.28,316100.0,11.5728,11.6076,11.564,11.5815,316100.0
2010-11-17 11:30:00,13.28,13.3,13.27,13.3,171600.0,11.5815,11.5989,11.5728,11.5989,171600.0
2010-11-17 12:00:00,13.29,13.37,13.29,13.3,338800.0,11.5902,11.66,11.5902,11.5989,338800.0
2010-11-17 12:30:00,13.29,13.3,13.27,13.29,208600.0,11.5902,11.5989,11.5728,11.5902,208600.0
2010-11-17 13:00:00,13.3,13.37,13.28,13.33,218700.0,11.5989,11.66,11.5815,11.6251,218700.0
2010-11-17 13:30:00,13.34,13.38,13.31,13.36,246700.0,11.6338,11.6687,11.6076,11.6513,246700.0
2010-11-17 14:00:00,13.36,13.37,13.32,13.34,123100.0,11.6513,11.66,11.6164,11.6338,123100.0
2010-11-17 14:30:00,13.34,13.42,13.33,13.38,374400.0,11.6338,11.7036,11.6251,11.6687,374400.0
2010-11-17 15:00:00,13.38,13.39,13.29,13.3,190300.0,11.6687,11.6774,11.5902,11.5989,190300.0
2010-11-17 15:30:00,13.3,13.33,13.29,13.31,465500.0,11.5989,11.6251,11.5902,11.6076,465500.0
2010-11-18 09:30:00,13.47,13.57,13.42,13.55,256700.0,11.7472,11.8344,11.7036,11.817,256700.0
2010-11-18 10:00:00,13.55,13.69,13.55,13.67,378700.0,11.817,11.939,11.817,11.9216,378700.0
2010-11-18 10:30:00,13.67,13.67,13.63,13.65,112100.0,11.9216,11.9216,11.8867,11.9042,112100.0
2010-11-18 11:00:00,13.64,13.67,13.61,13.64,230000.0,11.8954,11.9216,11.8693,11.8954,230000.0
2010-11-18 11:30:00,13.64,13.65,13.59,13.6,290500.0,11.8954,11.9042,11.8518,11.8606,290500.0
2010-11-18 12:00:00,13.6,13.65,13.6,13.61,103100.0,11.8606,11.9042,11.8606,11.8693,103100.0
2010-11-18 12:30:00,13.61,13.62,13.57,13.58,145300.0,11.8693,11.878,11.8344,11.8431,145300.0
2010-11-18 13:00:00,13.58,13.61,13.57,13.58,153700.0,11.8431,11.8693,11.8344,11.8431,153700.0
2010-11-18 13:30:00,13.58,13.63,13.55,13.55,332100.0,11.8431,11.8867,11.817,11.817,332100.0
2010-11-18 14:00:00,13.55,13.57,13.54,13.55,99600.0,11.817,11.8344,11.8082,11.817,99600.0
2010-11-18 14:30:00,13.55,13.6,13.55,13.6,164800.0,11.817,11.8606,11.817,11.8606,164800.0
2010-11-18 15:00:00,13.59,13.6,13.55,13.56,227600.0,11.8518,11.8606,11.817,11.8257,227600.0
2010-11-18 15:30:00,13.56,13.56,13.48,13.56,1013300.0,11.8257,11.8257,11.7559,11.8257,1013300.0
2010-11-19 09:30:00,13.53,13.55,13.45,13.49,706100.0,11.7995,11.817,11.7297,11.7646,706100.0
2010-11-19 10:00:00,13.48,13.52,13.45,13.5,143800.0,11.7559,11.7908,11.7297,11.7733,143800.0
2010-11-19 10:30:00,13.5,13.6,13.5,13.53,111300.0,11.7733,11.8606,11.7733,11.7995,111300.0
2010-11-19 11:00:00,13.53,13.56,13.51,13.55,170000.0,11.7995,11.8257,11.7821,11.817,170000.0
2010-11-19 11:30:00,13.54,13.55,13.5,13.54,147700.0,11.8082,11.817,11.7733,11.8082,147700.0
2010-11-19 12:00:00,13.53,13.54,13.5,13.5,102500.0,11.7995,11.8082,11.7733,11.7733,102500.0
2010-11-19 12:30:00,13.5,13.53,13.5,13.52,133300.0,11.7733,11.7995,11.7733,11.7908,133300.0
2010-11-19 13:00:00,13.52,13.56,13.52,13.53,163600.0,11.7908,11.8257,11.7908,11.7995,163600.0
2010-11-19 13:30:00,13.54,13.54,13.53,13.53,54400.0,11.8082,11.8082,11.7995,11.7995,54400.0
2010-11-19 14:00:00,13.54,13.59,13.53,13.55,374400.0,11.8082,11.8518,11.7995,11.817,374400.0
2010-11-19 14:30:00,13.55,13.57,13.53,13.57,119800.0,11.817,11.8344,11.7995,11.8344,119800.0
2010-11-19 15:00:00,13.56,13.57,13.53,13.54,332900.0,11.8257,11.8344,11.7995,11.8082,332900.0
2010-11-19 15:30:00,13.54,13.57,13.53,13.56,504700.0,11.8082,11.8344,11.7995,11.8257,504700.0
2010-11-22 09:30:00,13.57,13.64,13.51,13.62,258200.0,11.8344,11.8954,11.7821,11.878,258200.0
2010-11-22 10:00:00,13.63,13.65,13.57,13.58,247700.0,11.8867,11.9042,11.8344,11.8431,247700.0
2010-11-22 10:30:00,13.57,13.64,13.53,13.59,401500.0,11.8344,11.8954,11.7995,11.8518,401500.0
2010-11-22 11:00:00,13.59,13.61,13.55,13.61,223200.0,11.8518,11.8693,11.817,11.8693,223200.0
2010-11-22 11:30:00,13.6,13.66,13.59,13.6,197400.0,11.8606,11.9129,11.8518,11.8606,197400.0
2010-11-22 12:00:00,13.59,13.61,13.51,13.51,139300.0,11.8518,11.8693,11.7821,11.7821,139300.0
2010-11-22 12:30:00,13.51,13.53,13.46,13.5,201100.0,11.7821,11.7995,11.7385,11.7733,201100.0
2010-11-22 13:00:00,13.5,13.54,13.48,13.54,109800.0,11.7733,11.8082,11.7559,11.8082,109800.0
2010-11-22 13:30:00,13.54,13.6,13.53,13.58,119900.0,11.8082,11.8606,11.7995,11.8431,119900.0
2010-11-22 14:00:00,13.58,13.61,13.55,13.57,134700.0,11.8431,11.8693,11.817,11.8344,134700.0
2010-11-22 14:30:00,13.57,13.63,13.56,13.62,221400.0,11.8344,11.8867,11.8257,11.878,221400.0
2010-11-22 15:00:00,13.62,13.64,13.6,13.62,224300.0,11.878,11.8954,11.8606,11.878,224300.0
2010-11-22 15:30:00,13.62,13.67,13.59,13.64,910200.0,11.878,11.9216,11.8518,11.8954,910200.0
2010-11-23 09:30:00,13.48,13.5,13.41,13.43,330700.0,11.7559,11.7733,11.6949,11.7123,330700.0
2010-11-23 10:00:00,13.42,13.48,13.41,13.44,182800.0,11.7036,11.7559,11.6949,11.721,182800.0
2010-11-23 10:30:00,13.43,13.49,13.41,13.46,340900.0,11.7123,11.7646,11.6949,11.7385,340900.0
2010-11-23 11:00:00,13.45,13.45,13.33,13.33,272800.0,11.7297,11.7297,11.6251,11.6251,272800.0
2010-11-23 11:30:00,13.34,13.36,13.31,13.33,177200.0,11.6338,11.6513,11.6076,11.6251,177200.0
2010-11-23 12:00:00,13.33,13.36,13.31,13.36,175900.0,11.6251,11.6513,11.6076,11.6513,175900.0
2010-11-23 12:30:00,13.35,13.41,13.34,13.39,138900.0,11.6425,11.6949,11.6338,11.6774,138900.0
2010-11-23 13:00:00,13.4,13.42,13.37,13.41,155800.0,11.6861,11.7036,11.66,11.6949,155800.0
2010-11-23 13:30:00,13.41,13.42,13.35,13.36,252800.0,11.6949,11.7036,11.6425,11.6513,252800.0
2010-11-23 14:00:00,13.36,13.41,13.33,13.35,213800.0,11.6513,11.6949,11.6251,11.6425,213800.0
2010-11-23 14:30:00,13.35,13.4,13.33,13.37,425000.0,11.6425,11.6861,11.6251,11.66,425000.0
2010-11-23 15:00:00,13.37,13.44,13.36,13.44,163600.0,11.66,11.721,11.6513,11.721,163600.0
2010-11-23 15:30:00,13.44,13.45,13.4,13.42,418300.0,11.721,11.7297,11.6861,11.7036,418300.0
2010-11-24 09:30:00,13.48,13.69,13.48,13.66,436000.0,11.7559,11.939,11.7559,11.9129,436000.0
2010-11-24 10:00:00,13.66,13.73,13.65,13.65,707500.0,11.9129,11.9739,11.9042,11.9042,707500.0
2010-11-24 10:30:00,13.65,13.71,13.63,13.69,604200.0,11.9042,11.9565,11.8867,11.939,604200.0
2010-11-24 11:00:00,13.7,13.72,13.63,13.65,135900.0,11.9478,11.9652,11.8867,11.9042,135900.0
2010-11-24 11:30:00,13.64,13.68,13.63,13.68,199000.0,11.8954,11.9303,11.8867,11.9303,199000.0
2010-11-24 12:00:00,13.68,13.69,13.65,13.68,103100.0,11.9303,11.939,11.9042,11.9303,103100.0
2010-11-24 12:30:00,13.68,13.72,13.68,13.71,169300.0,11.9303,11.9652,11.9303,11.9565,169300.0
2010-11-24 13:00:00,13.72,13.76,13.7,13.73,351700.0,11.9652,12.0001,11.9478,11.9739,351700.0
2010-11-24 13:30:00,13.74,13.74,13.72,13.72,71300.0,11.9826,11.9826,11.9652,11.9652,71300.0
2010-11-24 14:00:00,13.72,13.73,13.72,13.72,43900.0,11.9652,11.9739,11.9652,11.9652,43900.0
2010-11-24 14:30:00,13.72,13.74,13.72,13.73,71400.0,11.9652,11.9826,11.9652,11.9739,71400.0
2010-11-24 15:00:00,13.73,13.77,13.73,13.76,230200.0,11.9739,12.0088,11.9739,12.0001,230200.0
2010-11-24 15:30:00,13.75,13.76,13.69,13.74,518400.0,11.9914,12.0001,11.939,11.9826,518400.0
2010-11-26 09:30:00,13.64,13.68,13.6,13.64,124200.0,11.8954,11.9303,11.8606,11.8954,124200.0
2010-11-26 10:00:00,13.65,13.68,13.6,13.66,125500.0,11.9042,11.9303,11.8606,11.9129,125500.0
2010-11-26 10:30:00,13.65,13.68,13.51,13.54,390900.0,11.9042,11.9303,11.7821,11.8082,390900.0
2010-11-26 11:00:00,13.55,13.56,13.46,13.48,735000.0,11.817,11.8257,11.7385,11.7559,735000.0
2010-11-26 11:30:00,13.49,13.55,13.48,13.52,332500.0,11.7646,11.817,11.7559,11.7908,332500.0
2010-11-26 12:00:00,13.52,13.52,13.48,13.5,299900.0,11.7908,11.7908,11.7559,11.7733,299900.0
2010-11-26 12:30:00,13.5,13.58,13.49,13.54,397800.0,11.7733,11.8431,11.7646,11.8082,397800.0
2010-11-29 09:30:00,13.42,13.54,13.41,13.47,424300.0,11.7036,11.8082,11.6949,11.7472,424300.0
2010-11-29 10:00:00,13.47,13.47,13.4,13.41,389400.0,11.7472,11.7472,11.6861,11.6949,389400.0
2010-11-29 10:30:00,13.41,13.44,13.34,13.35,282200.0,11.6949,11.721,11.6338,11.6425,282200.0
2010-11-29 11:00:00,13.36,13.43,13.35,13.38,191100.0,11.6513,11.7123,11.6425,11.6687,191100.0
2010-11-29 11:30:00,13.38,13.4,13.34,13.39,218500.0,11.6687,11.6861,11.6338,11.6774,218500.0
2010-11-29 12:00:00,13.39,13.49,13.38,13.46,220100.0,11.6774,11.7646,11.6687,11.7385,220100.0
2010-11-29 12:30:00,13.46,13.49,13.43,13.48,175000.0,11.7385,11.7646,11.7123,11.7559,175000.0
2010-11-29 13:00:00,13.47,13.48,13.44,13.44,168300.0,11.7472,11.7559,11.721,11.721,168300.0
2010-11-29 13:30:00,13.45,13.5,13.43,13.49,148700.0,11.7297,11.7733,11.7123,11.7646,148700.0
2010-11-29 14:00:00,13.49,13.56,13.48,13.56,524500.0,11.7646,11.8257,11.7559,11.8257,524500.0
2010-11-29 14:30:00,13.56,13.6,13.53,13.59,165000.0,11.8257,11.8606,11.7995,11.8518,165000.0
2010-11-29 15:00:00,13.59,13.63,13.58,13.61,254000.0,11.8518,11.8867,11.8431,11.8693,254000.0
2010-11-29 15:30:00,13.61,13.61,13.55,13.56,465800.0,11.8693,11.8693,11.817,11.8257,465800.0
2010-11-30 09:30:00,13.41,13.51,13.4,13.48,327600.0,11.6949,11.7821,11.6861,11.7559,327600.0
2010-11-30 10:00:00,13.49,13.5,13.42,13.48,273400.0,11.7646,11.7733,11.7036,11.7559,273400.0
2010-11-30 10:30:00,13.48,13.5,13.44,13.48,345400.0,11.7559,11.7733,11.721,11.7559,345400.0
2010-11-30 11:00:00,13.48,13.55,13.37,13.38,716200.0,11.7559,11.817,11.66,11.6687,716200.0
2010-11-30 11:30:00,13.39,13.4,13.33,13.34,313000.0,11.6774,11.6861,11.6251,11.6338,313000.0
2010-11-30 12:00:00,13.35,13.39,13.34,13.35,431100.0,11.6425,11.6774,11.6338,11.6425,431100.0
2010-11-30 12:30:00,13.35,13.36,13.32,13.35,471200.0,11.6425,11.6513,11.6164,11.6425,471200.0
2010-11-30 13:00:00,13.34,13.41,13.33,13.4,302900.0,11.6338,11.6949,11.6251,11.6861,302900.0
2010-11-30 13:30:00,13.41,13.41,13.36,13.38,253900.0,11.6949,11.6949,11.6513,11.6687,253900.0
2010-11-30 14:00:00,13.38,13.41,13.34,13.35,241900.0,11.6687,11.6949,11.6338,11.6425,241900.0
2010-11-30 14:30:00,13.35,13.38,13.33,13.36,214800.0,11.6425,11.6687,11.6251,11.6513,214800.0
2010-11-30 15:00:00,13.35,13.39,13.32,13.32,379800.0,11.6425,11.6774,11.6164,11.6164,379800.0
2010-11-30 15:30:00,13.33,13.36,13.31,13.33,589300.0,11.6251,11.6513,11.6076,11.6251,589300.0
2010-12-01 09:30:00,13.48,13.56,13.45,13.5,452800.0,11.7559,11.8257,11.7297,11.7733,452800.0
2010-12-01 10:00:00,13.49,13.51,13.43,13.45,395400.0,11.7646,11.7821,11.7123,11.7297,395400.0
2010-12-01 10:30:00,13.44,13.51,13.44,13.48,653900.0,11.721,11.7821,11.721,11.7559,653900.0
2010-12-01 11:00:00,13.48,13.53,13.47,13.51,245700.0,11.7559,11.7995,11.7472,11.7821,245700.0
2010-12-01 11:30:00,13.51,13.58,13.5,13.57,559700.0,11.7821,11.8431,11.7733,11.8344,559700.0
2010-12-01 12:00:00,13.57,13.61,13.53,13.54,309800.0,11.8344,11.8693,11.7995,11.8082,309800.0
2010-12-01 12:30:00,13.54,13.54,13.48,13.48,326100.0,11.8082,11.8082,11.7559,11.7559,326100.0
2010-12-01 13:00:00,13.48,13.5,13.45,13.46,434200.0,11.7559,11.7733,11.7297,11.7385,434200.0
2010-12-01 13:30:00,13.46,13.5,13.45,13.47,340300.0,11.7385,11.7733,11.7297,11.7472,340300.0
2010-12-01 14:00:00,13.46,13.51,13.46,13.47,415300.0,11.7385,11.7821,11.7385,11.7472,415300.0
2010-12-01 14:30:00,13.47,13.48,13.45,13.45,353300.0,11.7472,11.7559,11.7297,11.7297,353300.0
2010-12-01 15:00:00,13.45,13.46,13.42,13.42,501600.0,11.7297,11.7385,11.7036,11.7036,501600.0
2010-12-01 15:30:00,13.41,13.43,13.39,13.4,977600.0,11.6949,11.7123,11.6774,11.6861,977600.0
2010-12-02 09:30:00,13.4,13.51,13.36,13.51,481000.0,11.6861,11.7821,11.6513,11.7821,481000.0
2010-12-02 10:00:00,13.52,13.54,13.33,13.38,614700.0,11.7908,11.8082,11.6251,11.6687,614700.0
2010-12-02 10:30:00,13.38,13.39,13.32,13.34,403700.0,11.6687,11.6774,11.6164,11.6338,403700.0
2010-12-02 11:00:00,13.34,13.39,13.34,13.37,255800.0,11.6338,11.6774,11.6338,11.66,255800.0
2010-12-02 11:30:00,13.36,13.38,13.36,13.38,161300.0,11.6513,11.6687,11.6513,11.6687,161300.0
2010-12-02 12:00:00,13.38,13.38,13.32,13.36,468500.0,11.6687,11.6687,11.6164,11.6513,468500.0
2010-12-02 12:30:00,13.35,13.36,13.35,13.35,174000.0,11.6425,11.6513,11.6425,11.6425,174000.0
2010-12-02 13:00:00,13.35,13.36,13.28,13.28,325000.0,11.6425,11.6513,11.5815,11.5815,325000.0
2010-12-02 13:30:00,13.29,13.3,13.27,13.3,264000.0,11.5902,11.5989,11.5728,11.5989,264000.0
2010-12-02 14:00:00,13.3,13.32,13.26,13.28,482500.0,11.5989,11.6164,11.564,11.5815,482500.0
2010-12-02 14:30:00,13.28,13.29,13.18,13.18,690800.0,11.5815,11.5902,11.4943,11.4943,690800.0
2010-12-02 15:00:00,13.18,13.23,13.16,13.23,700900.0,11.4943,11.5379,11.4768,11.5379,700900.0
2010-12-02 15:30:00,13.23,13.28,13.23,13.27,1069100.0,11.5379,11.5815,11.5379,11.5728,1069100.0
2010-12-03 09:30:00,13.19,13.24,13.14,13.2,362200.0,11.503,11.5466,11.4594,11.5117,362200.0
2010-12-03 10:00:00,13.2,13.27,13.16,13.2,795500.0,11.5117,11.5728,11.4768,11.5117,795500.0
2010-12-03 10:30:00,13.21,13.27,13.19,13.26,464900.0,11.5204,11.5728,11.503,11.564,464900.0
2010-12-03 11:00:00,13.25,13.26,13.19,13.2,365700.0,11.5553,11.564,11.503,11.5117,365700.0
2010-12-03 11:30:00,13.2,13.21,13.17,13.18,270100.0,11.5117,11.5204,11.4856,11.4943,270100.0
2010-12-03 12:00:00,13.17,13.23,13.17,13.2,413100.0,11.4856,11.5379,11.4856,11.5117,413100.0
2010-12-03 12:30:00,13.2,13.2,13.19,13.19,104200.0,11.5117,11.5117,11.503,11.503,104200.0
2010-12-03 13:00:00,13.19,13.2,13.15,13.16,290900.0,11.503,11.5117,11.4681,11.4768,290900.0
2010-12-03 13:30:00,13.16,13.17,13.16,13.16,179200.0,11.4768,11.4856,11.4768,11.4768,179200.0
2010-12-03 14:00:00,13.17,13.17,13.12,13.16,361900.0,11.4856,11.4856,11.4419,11.4768,361900.0
2010-12-03 14:30:00,13.15,13.2,13.15,13.19,375000.0,11.4681,11.5117,11.4681,11.503,375000.0
2010-12-03 15:00:00,13.19,13.22,13.18,13.2,278800.0,11.503,11.5292,11.4943,11.5117,278800.0
2010-12-03 15:30:00,13.2,13.23,13.18,13.21,798400.0,11.5117,11.5379,11.4943,11.5204,798400.0
2010-12-06 09:30:00,13.16,13.2,13.14,13.14,324500.0,11.4768,11.5117,11.4594,11.4594,324500.0
2010-12-06 10:00:00,13.14,13.16,13.12,13.15,318400.0,11.4594,11.4768,11.4419,11.4681,318400.0
2010-12-06 10:30:00,13.16,13.16,13.05,13.08,543400.0,11.4768,11.4768,11.3809,11.4071,543400.0
2010-12-06 11:00:00,13.08,13.09,13.03,13.04,555200.0,11.4071,11.4158,11.3635,11.3722,555200.0
2010-12-06 11:30:00,13.04,13.07,12.99,13.07,433500.0,11.3722,11.3983,11.3286,11.3983,433500.0
2010-12-06 12:00:00,13.07,13.09,13.04,13.08,298500.0,11.3983,11.4158,11.3722,11.4071,298500.0
2010-12-06 12:30:00,13.09,13.1,13.05,13.07,307300.0,11.4158,11.4245,11.3809,11.3983,307300.0
2010-12-06 13:00:00,13.08,13.08,13.04,13.05,419600.0,11.4071,11.4071,11.3722,11.3809,419600.0
2010-12-06 13:30:00,13.04,13.07,13.04,13.06,259300.0,11.3722,11.3983,11.3722,11.3896,259300.0
2010-12-06 14:00:00,13.05,13.06,13.01,13.01,389200.0,11.3809,11.3896,11.346,11.346,389200.0
2010-12-06 14:30:00,13.02,13.04,13.01,13.03,292100.0,11.3547,11.3722,11.346,11.3635,292100.0
2010-12-06 15:00:00,13.03,13.03,13.0,13.0,576800.0,11.3635,11.3635,11.3373,11.3373,576800.0
2010-12-06 15:30:00,13.0,13.04,12.98,13.0,884200.0,11.3373,11.3722,11.3199,11.3373,884200.0
2010-12-07 09:30:00,13.11,13.2,12.96,12.99,679500.0,11.4372,11.5157,11.3063,11.3325,679500.0
2010-12-07 10:00:00,13.0,13.04,12.96,12.96,782400.0,11.3412,11.3761,11.3063,11.3063,782400.0
2010-12-07 10:30:00,12.95,13.02,12.95,13.0,649300.0,11.2976,11.3587,11.2976,11.3412,649300.0
2010-12-07 11:00:00,13.0,13.03,12.98,12.99,611200.0,11.3412,11.3674,11.3238,11.3325,611200.0
2010-12-07 11:30:00,12.99,13.0,12.96,12.96,249600.0,11.3325,11.3412,11.3063,11.3063,249600.0
2010-12-07 12:00:00,12.97,13.02,12.96,13.0,332200.0,11.3151,11.3587,11.3063,11.3412,332200.0
2010-12-07 12:30:00,12.99,13.03,12.99,12.99,281700.0,11.3325,11.3674,11.3325,11.3325,281700.0
2010-12-07 13:00:00,12.99,13.0,12.98,12.99,332400.0,11.3325,11.3412,11.3238,11.3325,332400.0
2010-12-07 13:30:00,13.0,13.0,12.99,12.99,191300.0,11.3412,11.3412,11.3325,11.3325,191300.0
2010-12-07 14:00:00,12.99,13.0,12.99,12.99,256400.0,11.3325,11.3412,11.3325,11.3325,256400.0
2010-12-07 14:30:00,12.99,13.0,12.95,12.96,522100.0,11.3325,11.3412,11.2976,11.3063,522100.0
2010-12-07 15:00:00,12.96,12.98,12.94,12.94,539300.0,11.3063,11.3238,11.2889,11.2889,539300.0
2010-12-07 15:30:00,12.94,12.96,12.9,12.95,1687700.0,11.2889,11.3063,11.254,11.2976,1687700.0
2010-12-08 09:30:00,12.96,12.98,12.8,12.81,634400.0,11.3063,11.3238,11.1668,11.1755,634400.0
2010-12-08 10:00:00,12.8,12.81,12.65,12.66,793400.0,11.1668,11.1755,11.0359,11.0446,793400.0
2010-12-08 10:30:00,12.66,12.7,12.6,12.7,1206700.0,11.0446,11.0795,10.9923,11.0795,1206700.0
2010-12-08 11:00:00,12.7,12.81,12.69,12.77,463000.0,11.0795,11.1755,11.0708,11.1406,463000.0
2010-12-08 11:30:00,12.77,12.77,12.7,12.74,453100.0,11.1406,11.1406,11.0795,11.1144,453100.0
2010-12-08 12:00:00,12.73,12.74,12.71,12.72,193100.0,11.1057,11.1144,11.0882,11.097,193100.0
2010-12-08 12:30:00,12.72,12.72,12.69,12.72,270300.0,11.097,11.097,11.0708,11.097,270300.0
2010-12-08 13:00:00,12.72,12.73,12.66,12.69,464200.0,11.097,11.1057,11.0446,11.0708,464200.0
2010-12-08 13:30:00,12.69,12.75,12.64,12.74,444500.0,11.0708,11.1231,11.0272,11.1144,444500.0
2010-12-08 14:00:00,12.74,12.76,12.7,12.7,561900.0,11.1144,11.1319,11.0795,11.0795,561900.0
2010-12-08 14:30:00,12.7,12.72,12.66,12.72,501000.0,11.0795,11.097,11.0446,11.097,501000.0
2010-12-08 15:00:00,12.72,12.76,12.7,12.72,1072000.0,11.097,11.1319,11.0795,11.097,1072000.0
2010-12-08 15:30:00,12.72,12.85,12.71,12.82,1501800.0,11.097,11.2104,11.0882,11.1842,1501800.0
2010-12-09 09:30:00,12.83,12.9,12.72,12.76,470500.0,11.1929,11.254,11.097,11.1319,470500.0
2010-12-09 10:00:00,12.76,12.81,12.73,12.8,457400.0,11.1319,11.1755,11.1057,11.1668,457400.0
2010-12-09 10:30:00,12.81,12.86,12.79,12.8,391900.0,11.1755,11.2191,11.158,11.1668,391900.0
2010-12-09 11:00:00,12.81,12.87,12.8,12.82,412100.0,11.1755,11.2278,11.1668,11.1842,412100.0
2010-12-09 11:30:00,12.81,12.84,12.79,12.83,326600.0,11.1755,11.2017,11.158,11.1929,326600.0
2010-12-09 12:00:00,12.82,12.84,12.8,12.82,923000.0,11.1842,11.2017,11.1668,11.1842,923000.0
2010-12-09 12:30:00,12.81,12.9,12.81,12.86,273900.0,11.1755,11.254,11.1755,11.2191,273900.0
2010-12-09 13:00:00,12.87,12.93,12.85,12.92,230700.0,11.2278,11.2802,11.2104,11.2714,230700.0
2010-12-09 13:30:00,12.91,12.95,12.9,12.95,176200.0,11.2627,11.2976,11.254,11.2976,176200.0
2010-12-09 14:00:00,12.94,12.94,12.89,12.92,400800.0,11.2889,11.2889,11.2453,11.2714,400800.0
2010-12-09 14:30:00,12.92,12.92,12.83,12.84,687900.0,11.2714,11.2714,11.1929,11.2017,687900.0
2010-12-09 15:00:00,12.85,12.86,12.8,12.84,459100.0,11.2104,11.2191,11.1668,11.2017,459100.0
2010-12-09 15:30:00,12.84,12.87,12.82,12.86,718400.0,11.2017,11.2278,11.1842,11.2191,718400.0
2010-12-10 09:30:00,12.87,12.93,12.85,12.85,237300.0,11.2278,11.2802,11.2104,11.2104,237300.0
2010-12-10 10:00:00,12.86,12.88,12.81,12.88,256800.0,11.2191,11.2365,11.1755,11.2365,256800.0
2010-12-10 10:30:00,12.87,12.88,12.8,12.87,389600.0,11.2278,11.2365,11.1668,11.2278,389600.0
2010-12-10 11:00:00,12.87,12.87,12.81,12.81,139900.0,11.2278,11.2278,11.1755,11.1755,139900.0
2010-12-10 11:30:00,12.81,12.88,12.81,12.88,152100.0,11.1755,11.2365,11.1755,11.2365,152100.0
2010-12-10 12:00:00,12.88,12.89,12.86,12.88,169300.0,11.2365,11.2453,11.2191,11.2365,169300.0
2010-12-10 12:30:00,12.88,12.89,12.84,12.86,248500.0,11.2365,11.2453,11.2017,11.2191,248500.0
2010-12-10 13:00:00,12.86,12.88,12.85,12.87,132100.0,11.2191,11.2365,11.2104,11.2278,132100.0
2010-12-10 13:30:00,12.86,12.92,12.85,12.92,124400.0,11.2191,11.2714,11.2104,11.2714,124400.0
2010-12-10 14:00:00,12.91,12.92,12.86,12.87,294200.0,11.2627,11.2714,11.2191,11.2278,294200.0
2010-12-10 14:30:00,12.88,12.9,12.87,12.9,72300.0,11.2365,11.254,11.2278,11.254,72300.0
2010-12-10 15:00:00,12.9,12.9,12.87,12.88,150300.0,11.254,11.254,11.2278,11.2365,150300.0
2010-12-10 15:30:00,12.88,12.92,12.87,12.9,551500.0,11.2365,11.2714,11.2278,11.254,551500.0
2010-12-13 09:30:00,12.95,12.99,12.81,12.82,726200.0,11.2976,11.3325,11.1755,11.1842,726200.0
2010-12-13 10:00:00,12.82,12.86,12.75,12.76,412800.0,11.1842,11.2191,11.1231,11.1319,412800.0
2010-12-13 10:30:00,12.76,12.8,12.71,12.78,797200.0,11.1319,11.1668,11.0882,11.1493,797200.0
2010-12-13 11:00:00,12.78,12.89,12.77,12.87,651600.0,11.1493,11.2453,11.1406,11.2278,651600.0
2010-12-13 11:30:00,12.86,12.87,12.74,12.75,560000.0,11.2191,11.2278,11.1144,11.1231,560000.0
2010-12-13 12:00:00,12.75,12.79,12.74,12.76,580300.0,11.1231,11.158,11.1144,11.1319,580300.0
2010-12-13 12:30:00,12.76,12.83,12.76,12.81,321500.0,11.1319,11.1929,11.1319,11.1755,321500.0
2010-12-13 13:00:00,12.81,12.87,12.8,12.86,244600.0,11.1755,11.2278,11.1668,11.2191,244600.0
2010-12-13 13:30:00,12.86,12.89,12.84,12.87,312400.0,11.2191,11.2453,11.2017,11.2278,312400.0
2010-12-13 14:00:00,12.88,12.9,12.86,12.86,520300.0,11.2365,11.254,11.2191,11.2191,520300.0
2010-12-13 14:30:00,12.87,12.9,12.85,12.85,451700.0,11.2278,11.254,11.2104,11.2104,451700.0
2010-12-13 15:00:00,12.86,12.87,12.84,12.84,426000.0,11.2191,11.2278,11.2017,11.2017,426000.0
2010-12-13 15:30:00,12.84,12.86,12.8,12.84,1083100.0,11.2017,11.2191,11.1668,11.2017,1083100.0
2010-12-14 09:30:00,12.87,12.98,12.85,12.91,398400.0,11.2278,11.3238,11.2104,11.2627,398400.0
2010-12-14 10:00:00,12.92,12.94,12.91,12.91,481600.0,11.2714,11.2889,11.2627,11.2627,481600.0
2010-12-14 10:30:00,12.91,12.93,12.89,12.91,509000.0,11.2627,11.2802,11.2453,11.2627,509000.0
2010-12-14 11:00:00,12.9,12.94,12.9,12.93,344600.0,11.254,11.2889,11.254,11.2802,344600.0
2010-12-14 11:30:00,12.94,12.96,12.91,12.91,424800.0,11.2889,11.3063,11.2627,11.2627,424800.0
2010-12-14 12:00:00,12.92,12.93,12.9,12.92,255400.0,11.2714,11.2802,11.254,11.2714,255400.0
2010-12-14 12:30:00,12.93,12.96,12.91,12.96,336800.0,11.2802,11.3063,11.2627,11.3063,336800.0
2010-12-14 13:00:00,12.95,12.97,12.92,12.92,455000.0,11.2976,11.3151,11.2714,11.2714,455000.0
2010-12-14 13:30:00,12.92,12.96,12.92,12.95,137500.0,11.2714,11.3063,11.2714,11.2976,137500.0
2010-12-14 14:00:00,12.95,12.96,12.91,12.91,371900.0,11.2976,11.3063,11.2627,11.2627,371900.0
2010-12-14 14:30:00,12.91,12.94,12.89,12.91,838700.0,11.2627,11.2889,11.2453,11.2627,838700.0
2010-12-14 15:00:00,12.9,12.91,12.83,12.83,532000.0,11.254,11.2627,11.1929,11.1929,532000.0
2010-12-14 15:30:00,12.83,12.91,12.81,12.88,1215900.0,11.1929,11.2627,11.1755,11.2365,1215900.0
2010-12-15 09:30:00,12.85,12.87,12.75,12.81,557400.0,11.2104,11.2278,11.1231,11.1755,557400.0
2010-12-15 10:00:00,12.8,12.91,12.8,12.89,461400.0,11.1668,11.2627,11.1668,11.2453,461400.0
2010-12-15 10:30:00,12.89,12.89,12.82,12.86,436900.0,11.2453,11.2453,11.1842,11.2191,436900.0
2010-12-15 11:00:00,12.86,12.87,12.73,12.74,951400.0,11.2191,11.2278,11.1057,11.1144,951400.0
2010-12-15 11:30:00,12.74,12.77,12.7,12.7,575700.0,11.1144,11.1406,11.0795,11.0795,575700.0
2010-12-15 12:00:00,12.7,12.76,12.68,12.74,549000.0,11.0795,11.1319,11.0621,11.1144,549000.0
2010-12-15 12:30:00,12.74,12.76,12.67,12.69,919900.0,11.1144,11.1319,11.0533,11.0708,919900.0
2010-12-15 13:00:00,12.69,12.71,12.65,12.71,559600.0,11.0708,11.0882,11.0359,11.0882,559600.0
2010-12-15 13:30:00,12.7,12.73,12.69,12.71,671200.0,11.0795,11.1057,11.0708,11.0882,671200.0
2010-12-15 14:00:00,12.7,12.73,12.65,12.65,1245100.0,11.0795,11.1057,11.0359,11.0359,1245100.0
2010-12-15 14:30:00,12.65,12.66,12.62,12.66,445300.0,11.0359,11.0446,11.0097,11.0446,445300.0
2010-12-15 15:00:00,12.66,12.71,12.62,12.66,831600.0,11.0446,11.0882,11.0097,11.0446,831600.0
2010-12-15 15:30:00,12.66,12.66,12.59,12.6,1187400.0,11.0446,11.0446,10.9836,10.9923,1187400.0
2010-12-16 09:30:00,12.6,12.64,12.42,12.44,1308300.0,10.9923,11.0272,10.8352,10.8527,1308300.0
2010-12-16 10:00:00,12.45,12.51,12.44,12.44,686400.0,10.8614,10.9138,10.8527,10.8527,686400.0
2010-12-16 10:30:00,12.44,12.49,12.33,12.34,819200.0,10.8527,10.8963,10.7567,10.7654,819200.0
2010-12-16 11:00:00,12.33,12.48,12.31,12.47,1204400.0,10.7567,10.8876,10.7393,10.8789,1204400.0
2010-12-16 11:30:00,12.47,12.49,12.42,12.49,724700.0,10.8789,10.8963,10.8352,10.8963,724700.0
2010-12-16 12:00:00,12.48,12.55,12.48,12.51,706100.0,10.8876,10.9487,10.8876,10.9138,706100.0
2010-12-16 12:30:00,12.52,12.6,12.51,12.6,521700.0,10.9225,10.9923,10.9138,10.9923,521700.0
2010-12-16 13:00:00,12.6,12.66,12.6,12.63,305100.0,10.9923,11.0446,10.9923,11.0184,305100.0
2010-12-16 13:30:00,12.62,12.63,12.58,12.58,342400.0,11.0097,11.0184,10.9748,10.9748,342400.0
2010-12-16 14:00:00,12.58,12.61,12.57,12.6,314200.0,10.9748,11.001,10.9661,10.9923,314200.0
2010-12-16 14:30:00,12.6,12.61,12.57,12.61,632100.0,10.9923,11.001,10.9661,11.001,632100.0
2010-12-16 15:00:00,12.61,12.66,12.6,12.63,353700.0,11.001,11.0446,10.9923,11.0184,353700.0
2010-12-16 15:30:00,12.63,12.66,12.63,12.66,703400.0,11.0184,11.0446,11.0184,11.0446,703400.0
2010-12-17 09:30:00,12.9,12.91,12.64,12.8,2048600.0,11.254,11.2627,11.0272,11.1668,2048600.0
2010-12-17 10:00:00,12.8,12.87,12.75,12.85,476200.0,11.1668,11.2278,11.1231,11.2104,476200.0
2010-12-17 10:30:00,12.85,12.85,12.79,12.79,362000.0,11.2104,11.2104,11.158,11.158,362000.0
2010-12-17 11:00:00,12.79,12.8,12.74,12.78,222400.0,11.158,11.1668,11.1144,11.1493,222400.0
2010-12-17 11:30:00,12.78,12.86,12.78,12.85,355400.0,11.1493,11.2191,11.1493,11.2104,355400.0
2010-12-17 12:00:00,12.85,12.88,12.85,12.85,698100.0,11.2104,11.2365,11.2104,11.2104,698100.0
2010-12-17 12:30:00,12.85,12.89,12.85,12.89,299300.0,11.2104,11.2453,11.2104,11.2453,299300.0
2010-12-17 13:00:00,12.89,12.99,12.88,12.98,595400.0,11.2453,11.3325,11.2365,11.3238,595400.0
2010-12-17 13:30:00,12.97,12.98,12.94,12.98,320200.0,11.3151,11.3238,11.2889,11.3238,320200.0
2010-12-17 14:00:00,12.98,12.99,12.95,12.96,447600.0,11.3238,11.3325,11.2976,11.3063,447600.0
2010-12-17 14:30:00,12.96,12.97,12.93,12.94,439600.0,11.3063,11.3151,11.2802,11.2889,439600.0
2010-12-17 15:00:00,12.94,12.95,12.88,12.95,591900.0,11.2889,11.2976,11.2365,11.2976,591900.0
2010-12-17 15:30:00,12.95,12.95,12.9,12.94,1390500.0,11.2976,11.2976,11.254,11.2889,1390500.0
2010-12-20 09:30:00,12.73,12.92,12.73,12.9,500000.0,11.1057,11.2714,11.1057,11.254,500000.0
2010-12-20 10:00:00,12.9,12.91,12.86,12.9,457400.0,11.254,11.2627,11.2191,11.254,457400.0
2010-12-20 10:30:00,12.9,12.93,12.84,12.85,717700.0,11.254,11.2802,11.2017,11.2104,717700.0
2010-12-20 11:00:00,12.84,12.88,12.82,12.88,242100.0,11.2017,11.2365,11.1842,11.2365,242100.0
2010-12-20 11:30:00,12.88,12.94,12.87,12.91,290600.0,11.2365,11.2889,11.2278,11.2627,290600.0
2010-12-20 12:00:00,12.91,12.97,12.9,12.94,388300.0,11.2627,11.3151,11.254,11.2889,388300.0
2010-12-20 12:30:00,12.95,12.99,12.94,12.96,180800.0,11.2976,11.3325,11.2889,11.3063,180800.0
2010-12-20 13:00:00,12.96,12.97,12.94,12.94,149700.0,11.3063,11.3151,11.2889,11.2889,149700.0
2010-12-20 13:30:00,12.94,12.95,12.91,12.95,182700.0,11.2889,11.2976,11.2627,11.2976,182700.0
2010-12-20 14:00:00,12.94,12.99,12.94,12.94,302700.0,11.2889,11.3325,11.2889,11.2889,302700.0
2010-12-20 14:30:00,12.94,12.98,12.94,12.97,174000.0,11.2889,11.3238,11.2889,11.3151,174000.0
2010-12-20 15:00:00,12.96,12.97,12.95,12.95,215400.0,11.3063,11.3151,11.2976,11.2976,215400.0
2010-12-20 15:30:00,12.95,12.98,12.94,12.95,814100.0,11.2976,11.3238,11.2889,11.2976,814100.0
2010-12-21 09:30:00,12.96,13.01,12.95,12.98,321300.0,11.3063,11.35,11.2976,11.3238,321300.0
2010-12-21 10:00:00,12.98,13.02,12.98,13.01,324200.0,11.3238,11.3587,11.3238,11.35,324200.0
2010-12-21 10:30:00,13.01,13.05,13.0,13.05,213200.0,11.35,11.3849,11.3412,11.3849,213200.0
2010-12-21 11:00:00,13.05,13.05,13.03,13.05,185700.0,11.3849,11.3849,11.3674,11.3849,185700.0
2010-12-21 11:30:00,13.05,13.07,13.02,13.04,331700.0,11.3849,11.4023,11.3587,11.3761,331700.0
2010-12-21 12:00:00,13.03,13.06,13.02,13.05,259700.0,11.3674,11.3936,11.3587,11.3849,259700.0
2010-12-21 12:30:00,13.04,13.07,13.04,13.07,142000.0,11.3761,11.4023,11.3761,11.4023,142000.0
2010-12-21 13:00:00,13.06,13.07,13.04,13.07,197300.0,11.3936,11.4023,11.3761,11.4023,197300.0
2010-12-21 13:30:00,13.07,13.08,13.06,13.07,152500.0,11.4023,11.411,11.3936,11.4023,152500.0
2010-12-21 14:00:00,13.07,13.08,13.05,13.06,147600.0,11.4023,11.411,11.3849,11.3936,147600.0
2010-12-21 14:30:00,13.07,13.1,13.06,13.1,302100.0,11.4023,11.4285,11.3936,11.4285,302100.0
2010-12-21 15:00:00,13.1,13.12,13.09,13.11,334500.0,11.4285,11.4459,11.4198,11.4372,334500.0
2010-12-21 15:30:00,13.12,13.17,13.1,13.1,1234400.0,11.4459,11.4895,11.4285,11.4285,1234400.0
2010-12-22 09:30:00,13.09,13.14,13.05,13.07,205500.0,11.4198,11.4634,11.3849,11.4023,205500.0
2010-12-22 10:00:00,13.07,13.12,13.06,13.09,362900.0,11.4023,11.4459,11.3936,11.4198,362900.0
2010-12-22 10:30:00,13.08,13.09,13.04,13.04,175800.0,11.411,11.4198,11.3761,11.3761,175800.0
2010-12-22 11:00:00,13.04,13.06,13.03,13.05,218900.0,11.3761,11.3936,11.3674,11.3849,218900.0
2010-12-22 11:30:00,13.06,13.06,13.04,13.05,113000.0,11.3936,11.3936,11.3761,11.3849,113000.0
2010-12-22 12:00:00,13.05,13.07,13.02,13.06,191700.0,11.3849,11.4023,11.3587,11.3936,191700.0
2010-12-22 12:30:00,13.06,13.07,13.03,13.06,135600.0,11.3936,11.4023,11.3674,11.3936,135600.0
2010-12-22 13:00:00,13.06,13.06,13.03,13.03,84900.0,11.3936,11.3936,11.3674,11.3674,84900.0
2010-12-22 13:30:00,13.03,13.07,13.02,13.06,267000.0,11.3674,11.4023,11.3587,11.3936,267000.0
2010-12-22 14:00:00,13.07,13.07,13.05,13.05,117900.0,11.4023,11.4023,11.3849,11.3849,117900.0
2010-12-22 14:30:00,13.05,13.09,13.04,13.08,383100.0,11.3849,11.4198,11.3761,11.411,383100.0
2010-12-22 15:00:00,13.08,13.11,13.07,13.1,322400.0,11.411,11.4372,11.4023,11.4285,322400.0
2010-12-22 15:30:00,13.1,13.11,13.07,13.08,345500.0,11.4285,11.4372,11.4023,11.411,345500.0
2010-12-23 09:30:00,13.07,13.1,13.03,13.05,284100.0,11.4023,11.4285,11.3674,11.3849,284100.0
2010-12-23 10:00:00,13.05,13.08,13.04,13.07,322700.0,11.3849,11.411,11.3761,11.4023,322700.0
2010-12-23 10:30:00,13.07,13.07,13.06,13.06,53600.0,11.4023,11.4023,11.3936,11.3936,53600.0
2010-12-23 11:00:00,13.06,13.08,13.0,13.07,365600.0,11.3936,11.411,11.3412,11.4023,365600.0
2010-12-23 11:30:00,13.07,13.08,13.02,13.02,130000.0,11.4023,11.411,11.3587,11.3587,130000.0
2010-12-23 12:00:00,13.03,13.04,13.02,13.03,89600.0,11.3674,11.3761,11.3587,11.3674,89600.0
2010-12-23 12:30:00,13.03,13.04,13.02,13.04,157500.0,11.3674,11.3761,11.3587,11.3761,157500.0
2010-12-23 13:00:00,13.04,13.04,13.02,13.02,78800.0,11.3761,11.3761,11.3587,11.3587,78800.0
2010-12-23 13:30:00,13.03,13.03,12.98,12.98,146900.0,11.3674,11.3674,11.3238,11.3238,146900.0
2010-12-23 14:00:00,12.98,12.98,12.92,12.95,185200.0,11.3238,11.3238,11.2714,11.2976,185200.0
2010-12-23 14:30:00,12.95,12.96,12.93,12.95,181100.0,11.2976,11.3063,11.2802,11.2976,181100.0
2010-12-23 15:00:00,12.95,12.96,12.91,12.95,326700.0,11.2976,11.3063,11.2627,11.2976,326700.0
2010-12-23 15:30:00,12.95,12.95,12.91,12.94,412800.0,11.2976,11.2976,11.2627,11.2889,412800.0
2010-12-27 09:30:00,12.92,13.02,12.91,12.96,202700.0,11.2714,11.3587,11.2627,11.3063,202700.0
2010-12-27 10:00:00,12.96,12.97,12.92,12.96,183300.0,11.3063,11.3151,11.2714,11.3063,183300.0
2010-12-27 10:30:00,12.95,13.0,12.95,12.99,252100.0,11.2976,11.3412,11.2976,11.3325,252100.0
2010-12-27 11:00:00,12.98,13.0,12.98,12.99,142100.0,11.3238,11.3412,11.3238,11.3325,142100.0
2010-12-27 11:30:00,12.99,12.99,12.92,12.94,244700.0,11.3325,11.3325,11.2714,11.2889,244700.0
2010-12-27 12:00:00,12.94,12.98,12.94,12.98,106900.0,11.2889,11.3238,11.2889,11.3238,106900.0
2010-12-27 12:30:00,12.98,12.99,12.95,12.96,116800.0,11.3238,11.3325,11.2976,11.3063,116800.0
2010-12-27 13:00:00,12.95,12.98,12.95,12.96,146600.0,11.2976,11.3238,11.2976,11.3063,146600.0
2010-12-27 13:30:00,12.96,12.99,12.95,12.96,158700.0,11.3063,11.3325,11.2976,11.3063,158700.0
2010-12-27 14:00:00,12.95,12.97,12.95,12.97,83400.0,11.2976,11.3151,11.2976,11.3151,83400.0
2010-12-27 14:30:00,12.97,13.0,12.97,12.99,90400.0,11.3151,11.3412,11.3151,11.3325,90400.0
2010-12-27 15:00:00,12.99,13.01,12.99,13.0,177200.0,11.3325,11.35,11.3325,11.3412,177200.0
2010-12-27 15:30:00,13.0,13.01,12.99,12.99,315200.0,11.3412,11.35,11.3325,11.3325,315200.0
2010-12-28 09:30:00,12.99,13.02,12.96,13.02,137600.0,11.3325,11.3587,11.3063,11.3587,137600.0
2010-12-28 10:00:00,13.01,13.01,12.96,12.97,112400.0,11.35,11.35,11.3063,11.3151,112400.0
2010-12-28 10:30:00,12.97,12.97,12.96,12.97,59300.0,11.3151,11.3151,11.3063,11.3151,59300.0
2010-12-28 11:00:00,12.97,12.99,12.97,12.98,133800.0,11.3151,11.3325,11.3151,11.3238,133800.0
2010-12-28 11:30:00,12.98,12.99,12.98,12.98,37900.0,11.3238,11.3325,11.3238,11.3238,37900.0
2010-12-28 12:00:00,12.98,13.02,12.98,13.02,144100.0,11.3238,11.3587,11.3238,11.3587,144100.0
2010-12-28 12:30:00,13.01,13.02,13.01,13.01,65400.0,11.35,11.3587,11.35,11.35,65400.0
2010-12-28 13:00:00,13.01,13.02,13.01,13.02,72700.0,11.35,11.3587,11.35,11.3587,72700.0
2010-12-28 13:30:00,13.01,13.09,13.01,13.04,536200.0,11.35,11.4198,11.35,11.3761,536200.0
2010-12-28 14:00:00,13.03,13.06,13.03,13.05,149500.0,11.3674,11.3936,11.3674,11.3849,149500.0
2010-12-28 14:30:00,13.05,13.08,13.04,13.07,302200.0,11.3849,11.411,11.3761,11.4023,302200.0
2010-12-28 15:00:00,13.08,13.09,13.07,13.09,274900.0,11.411,11.4198,11.4023,11.4198,274900.0
2010-12-28 15:30:00,13.08,13.11,13.08,13.09,682200.0,11.411,11.4372,11.411,11.4198,682200.0
2010-12-29 09:30:00,13.1,13.13,13.02,13.13,150400.0,11.4285,11.4546,11.3587,11.4546,150400.0
2010-12-29 10:00:00,13.13,13.15,13.1,13.15,171600.0,11.4546,11.4721,11.4285,11.4721,171600.0
2010-12-29 10:30:00,13.15,13.19,13.11,13.16,271900.0,11.4721,11.507,11.4372,11.4808,271900.0
2010-12-29 11:00:00,13.16,13.17,13.14,13.15,62600.0,11.4808,11.4895,11.4634,11.4721,62600.0
2010-12-29 11:30:00,13.15,13.17,13.14,13.17,80000.0,11.4721,11.4895,11.4634,11.4895,80000.0
2010-12-29 12:00:00,13.17,13.17,13.14,13.16,155000.0,11.4895,11.4895,11.4634,11.4808,155000.0
2010-12-29 12:30:00,13.15,13.18,13.14,13.17,187000.0,11.4721,11.4983,11.4634,11.4895,187000.0
2010-12-29 13:00:00,13.17,13.17,13.15,13.15,53800.0,11.4895,11.4895,11.4721,11.4721,53800.0
2010-12-29 13:30:00,13.15,13.16,13.12,13.13,112200.0,11.4721,11.4808,11.4459,11.4546,112200.0
2010-12-29 14:00:00,13.12,13.13,13.11,13.11,68000.0,11.4459,11.4546,11.4372,11.4372,68000.0
2010-12-29 14:30:00,13.12,13.12,13.09,13.1,97000.0,11.4459,11.4459,11.4198,11.4285,97000.0
2010-12-29 15:00:00,13.1,13.1,13.06,13.06,195500.0,11.4285,11.4285,11.3936,11.3936,195500.0
2010-12-29 15:30:00,13.07,13.1,13.05,13.07,488300.0,11.4023,11.4285,11.3849,11.4023,488300.0
2010-12-30 09:30:00,13.04,13.13,13.03,13.1,193800.0,11.3761,11.4546,11.3674,11.4285,193800.0
2010-12-30 10:00:00,13.1,13.11,13.03,13.07,127600.0,11.4285,11.4372,11.3674,11.4023,127600.0
2010-12-30 10:30:00,13.06,13.07,13.02,13.02,107700.0,11.3936,11.4023,11.3587,11.3587,107700.0
2010-12-30 11:00:00,13.02,13.03,13.01,13.02,101900.0,11.3587,11.3674,11.35,11.3587,101900.0
2010-12-30 11:30:00,13.03,13.04,13.0,13.0,67100.0,11.3674,11.3761,11.3412,11.3412,67100.0
2010-12-30 12:00:00,13.01,13.01,13.0,13.01,43800.0,11.35,11.35,11.3412,11.35,43800.0
2010-12-30 12:30:00,13.01,13.01,13.0,13.0,47500.0,11.35,11.35,11.3412,11.3412,47500.0
2010-12-30 13:00:00,13.01,13.01,12.96,12.98,183000.0,11.35,11.35,11.3063,11.3238,183000.0
2010-12-30 13:30:00,12.98,13.01,12.98,13.01,97700.0,11.3238,11.35,11.3238,11.35,97700.0
2010-12-30 14:00:00,13.01,13.01,13.0,13.0,60900.0,11.35,11.35,11.3412,11.3412,60900.0
2010-12-30 14:30:00,13.0,13.01,12.98,12.98,123800.0,11.3412,11.35,11.3238,11.3238,123800.0
2010-12-30 15:00:00,12.99,13.02,12.98,13.01,159100.0,11.3325,11.3587,11.3238,11.35,159100.0
2010-12-30 15:30:00,13.01,13.01,12.98,12.98,385200.0,11.35,11.35,11.3238,11.3238,385200.0
2010-12-31 09:30:00,12.95,13.0,12.91,12.99,101400.0,11.2976,11.3412,11.2627,11.3325,101400.0
2010-12-31 10:00:00,12.99,12.99,12.96,12.98,111800.0,11.3325,11.3325,11.3063,11.3238,111800.0
2010-12-31 10:30:00,12.99,12.99,12.92,12.94,288900.0,11.3325,11.3325,11.2714,11.2889,288900.0
2010-12-31 11:00:00,12.94,12.97,12.93,12.97,192400.0,11.2889,11.3151,11.2802,11.3151,192400.0
2010-12-31 11:30:00,12.97,12.97,12.93,12.94,154800.0,11.3151,11.3151,11.2802,11.2889,154800.0
2010-12-31 12:00:00,12.94,12.95,12.92,12.94,110200.0,11.2889,11.2976,11.2714,11.2889,110200.0
2010-12-31 12:30:00,12.94,12.94,12.87,12.88,210900.0,11.2889,11.2889,11.2278,11.2365,210900.0
2010-12-31 13:00:00,12.88,12.9,12.85,12.86,338500.0,11.2365,11.254,11.2104,11.2191,338500.0
2010-12-31 13:30:00,12.86,12.86,12.83,12.83,140500.0,11.2191,11.2191,11.1929,11.1929,140500.0
2010-12-31 14:00:00,12.84,12.86,12.83,12.86,112900.0,11.2017,11.2191,11.1929,11.2191,112900.0
2010-12-31 14:30:00,12.86,12.92,12.85,12.89,176000.0,11.2191,11.2714,11.2104,11.2453,176000.0
2010-12-31 15:00:00,12.89,12.96,12.88,12.96,339800.0,11.2453,11.3063,11.2365,11.3063,339800.0
2010-12-31 15:30:00,12.95,12.98,12.95,12.97,470100.0,11.2976,11.3238,11.2976,11.3151,470100.0
2011-01-03 09:30:00,13.03,13.13,13.02,13.11,364300.0,11.3674,11.4546,11.3587,11.4372,364300.0
2011-01-03 10:00:00,13.1,13.15,13.08,13.14,282600.0,11.4285,11.4721,11.411,11.4634,282600.0
2011-01-03 10:30:00,13.14,13.15,13.12,13.12,401400.0,11.4634,11.4721,11.4459,11.4459,401400.0
2011-01-03 11:00:00,13.12,13.15,13.09,13.14,233100.0,11.4459,11.4721,11.4198,11.4634,233100.0
2011-01-03 11:30:00,13.15,13.2,13.14,13.19,151400.0,11.4721,11.5157,11.4634,11.507,151400.0
2011-01-03 12:00:00,13.19,13.23,13.19,13.2,271400.0,11.507,11.5419,11.507,11.5157,271400.0
2011-01-03 12:30:00,13.2,13.2,13.19,13.2,153400.0,11.5157,11.5157,11.507,11.5157,153400.0
2011-01-03 13:00:00,13.2,13.25,13.2,13.22,325500.0,11.5157,11.5593,11.5157,11.5332,325500.0
2011-01-03 13:30:00,13.22,13.24,13.21,13.23,174100.0,11.5332,11.5506,11.5244,11.5419,174100.0
2011-01-03 14:00:00,13.23,13.24,13.22,13.24,303100.0,11.5419,11.5506,11.5332,11.5506,303100.0
2011-01-03 14:30:00,13.23,13.27,13.23,13.26,507000.0,11.5419,11.5768,11.5419,11.5681,507000.0
2011-01-03 15:00:00,13.25,13.29,13.21,13.21,525200.0,11.5593,11.5942,11.5244,11.5244,525200.0
2011-01-03 15:30:00,13.21,13.25,13.21,13.23,695000.0,11.5244,11.5593,11.5244,11.5419,695000.0
2011-01-04 09:30:00,13.2,13.28,13.17,13.18,377000.0,11.5157,11.5855,11.4895,11.4983,377000.0
2011-01-04 10:00:00,13.17,13.21,13.17,13.21,247600.0,11.4895,11.5244,11.4895,11.5244,247600.0
2011-01-04 10:30:00,13.21,13.22,13.18,13.2,409500.0,11.5244,11.5332,11.4983,11.5157,409500.0
2011-01-04 11:00:00,13.2,13.23,13.2,13.22,328400.0,11.5157,11.5419,11.5157,11.5332,328400.0
2011-01-04 11:30:00,13.23,13.23,13.17,13.18,361700.0,11.5419,11.5419,11.4895,11.4983,361700.0
2011-01-04 12:00:00,13.19,13.2,13.15,13.15,350300.0,11.507,11.5157,11.4721,11.4721,350300.0
2011-01-04 12:30:00,13.16,13.18,13.14,13.17,213900.0,11.4808,11.4983,11.4634,11.4895,213900.0
2011-01-04 13:00:00,13.17,13.19,13.16,13.19,159000.0,11.4895,11.507,11.4808,11.507,159000.0
2011-01-04 13:30:00,13.19,13.25,13.18,13.25,418400.0,11.507,11.5593,11.4983,11.5593,418400.0
2011-01-04 14:00:00,13.25,13.25,13.24,13.25,95200.0,11.5593,11.5593,11.5506,11.5593,95200.0
2011-01-04 14:30:00,13.25,13.28,13.23,13.26,353700.0,11.5593,11.5855,11.5419,11.5681,353700.0
2011-01-04 15:00:00,13.26,13.3,13.26,13.29,291200.0,11.5681,11.603,11.5681,11.5942,291200.0
2011-01-04 15:30:00,13.28,13.33,13.27,13.3,1012600.0,11.5855,11.6291,11.5768,11.603,1012600.0
2011-01-05 09:30:00,13.25,13.32,13.2,13.26,285900.0,11.5593,11.6204,11.5157,11.5681,285900.0
2011-01-05 10:00:00,13.26,13.31,13.25,13.3,146400.0,11.5681,11.6117,11.5593,11.603,146400.0
2011-01-05 10:30:00,13.3,13.41,13.29,13.38,618400.0,11.603,11.6989,11.5942,11.6727,618400.0
2011-01-05 11:00:00,13.38,13.41,13.36,13.4,480300.0,11.6727,11.6989,11.6553,11.6902,480300.0
2011-01-05 11:30:00,13.39,13.5,13.39,13.5,628000.0,11.6815,11.7774,11.6815,11.7774,628000.0
2011-01-05 12:00:00,13.5,13.56,13.47,13.56,627100.0,11.7774,11.8298,11.7513,11.8298,627100.0
2011-01-05 12:30:00,13.56,13.59,13.49,13.5,457200.0,11.8298,11.856,11.7687,11.7774,457200.0
2011-01-05 13:00:00,13.5,13.5,13.48,13.5,98400.0,11.7774,11.7774,11.76,11.7774,98400.0
2011-01-05 13:30:00,13.5,13.51,13.48,13.5,186500.0,11.7774,11.7862,11.76,11.7774,186500.0
2011-01-05 14:00:00,13.5,13.5,13.46,13.46,156600.0,11.7774,11.7774,11.7425,11.7425,156600.0
2011-01-05 14:30:00,13.47,13.47,13.44,13.47,200700.0,11.7513,11.7513,11.7251,11.7513,200700.0
2011-01-05 15:00:00,13.47,13.49,13.45,13.48,218500.0,11.7513,11.7687,11.7338,11.76,218500.0
2011-01-05 15:30:00,13.47,13.5,13.3,13.32,2156400.0,11.7513,11.7774,11.603,11.6204,2156400.0
2011-01-06 09:30:00,13.32,13.36,13.2,13.23,879500.0,11.6204,11.6553,11.5157,11.5419,879500.0
2011-01-06 10:00:00,13.23,13.31,13.22,13.26,584600.0,11.5419,11.6117,11.5332,11.5681,584600.0
2011-01-06 10:30:00,13.26,13.32,13.26,13.3,367200.0,11.5681,11.6204,11.5681,11.603,367200.0
2011-01-06 11:00:00,13.31,13.31,13.18,13.18,461700.0,11.6117,11.6117,11.4983,11.4983,461700.0
2011-01-06 11:30:00,13.19,13.23,13.18,13.21,367800.0,11.507,11.5419,11.4983,11.5244,367800.0
2011-01-06 12:00:00,13.2,13.23,13.19,13.21,274300.0,11.5157,11.5419,11.507,11.5244,274300.0
2011-01-06 12:30:00,13.22,13.22,13.19,13.2,155900.0,11.5332,11.5332,11.507,11.5157,155900.0
2011-01-06 13:00:00,13.19,13.22,13.18,13.2,321200.0,11.507,11.5332,11.4983,11.5157,321200.0
2011-01-06 13:30:00,13.21,13.23,13.2,13.23,177700.0,11.5244,11.5419,11.5157,11.5419,177700.0
2011-01-06 14:00:00,13.23,13.25,13.19,13.19,756500.0,11.5419,11.5593,11.507,11.507,756500.0
2011-01-06 14:30:00,13.2,13.2,13.14,13.16,338300.0,11.5157,11.5157,11.4634,11.4808,338300.0
2011-01-06 15:00:00,13.15,13.23,13.15,13.17,377600.0,11.4721,11.5419,11.4721,11.4895,377600.0
2011-01-06 15:30:00,13.17,13.2,13.14,13.16,1033200.0,11.4895,11.5157,11.4634,11.4808,1033200.0
2011-01-07 09:30:00,13.22,13.32,13.17,13.29,371900.0,11.5332,11.6204,11.4895,11.5942,371900.0
2011-01-07 10:00:00,13.29,13.37,13.29,13.32,338800.0,11.5942,11.664,11.5942,11.6204,338800.0
2011-01-07 10:30:00,13.32,13.35,13.29,13.31,270200.0,11.6204,11.6466,11.5942,11.6117,270200.0
2011-01-07 11:00:00,13.3,13.31,13.26,13.28,211900.0,11.603,11.6117,11.5681,11.5855,211900.0
2011-01-07 11:30:00,13.28,13.29,13.21,13.21,670900.0,11.5855,11.5942,11.5244,11.5244,670900.0
2011-01-07 12:00:00,13.22,13.27,13.21,13.23,330700.0,11.5332,11.5768,11.5244,11.5419,330700.0
2011-01-07 12:30:00,13.22,13.24,13.17,13.23,271600.0,11.5332,11.5506,11.4895,11.5419,271600.0
2011-01-07 13:00:00,13.22,13.26,13.21,13.23,175400.0,11.5332,11.5681,11.5244,11.5419,175400.0
2011-01-07 13:30:00,13.24,13.29,13.24,13.27,162400.0,11.5506,11.5942,11.5506,11.5768,162400.0
2011-01-07 14:00:00,13.28,13.33,13.27,13.33,210100.0,11.5855,11.6291,11.5768,11.6291,210100.0
2011-01-07 14:30:00,13.32,13.33,13.27,13.31,336400.0,11.6204,11.6291,11.5768,11.6117,336400.0
2011-01-07 15:00:00,13.31,13.34,13.29,13.29,399800.0,11.6117,11.6379,11.5942,11.5942,399800.0
2011-01-07 15:30:00,13.29,13.32,13.29,13.29,787000.0,11.5942,11.6204,11.5942,11.5942,787000.0
2011-01-10 09:30:00,13.25,13.3,13.15,13.16,422300.0,11.5593,11.603,11.4721,11.4808,422300.0
2011-01-10 10:00:00,13.15,13.2,13.12,13.19,340200.0,11.4721,11.5157,11.4459,11.507,340200.0
2011-01-10 10:30:00,13.19,13.21,13.15,13.15,268700.0,11.507,11.5244,11.4721,11.4721,268700.0
2011-01-10 11:00:00,13.15,13.19,13.15,13.16,170700.0,11.4721,11.507,11.4721,11.4808,170700.0
2011-01-10 11:30:00,13.17,13.21,13.16,13.19,295200.0,11.4895,11.5244,11.4808,11.507,295200.0
2011-01-10 12:00:00,13.19,13.23,13.19,13.19,264900.0,11.507,11.5419,11.507,11.507,264900.0
2011-01-10 12:30:00,13.19,13.21,13.16,13.21,129900.0,11.507,11.5244,11.4808,11.5244,129900.0
2011-01-10 13:00:00,13.21,13.21,13.18,13.19,235400.0,11.5244,11.5244,11.4983,11.507,235400.0
2011-01-10 13:30:00,13.19,13.23,13.19,13.23,351200.0,11.507,11.5419,11.507,11.5419,351200.0
2011-01-10 14:00:00,13.23,13.24,13.22,13.23,203200.0,11.5419,11.5506,11.5332,11.5419,203200.0
2011-01-10 14:30:00,13.23,13.25,13.22,13.24,184400.0,11.5419,11.5593,11.5332,11.5506,184400.0
2011-01-10 15:00:00,13.25,13.29,13.24,13.29,400900.0,11.5593,11.5942,11.5506,11.5942,400900.0
2011-01-10 15:30:00,13.29,13.31,13.27,13.29,1247800.0,11.5942,11.6117,11.5768,11.5942,1247800.0
2011-01-11 09:30:00,13.33,13.33,13.12,13.17,324300.0,11.6291,11.6291,11.4459,11.4895,324300.0
2011-01-11 10:00:00,13.18,13.21,13.17,13.18,222300.0,11.4983,11.5244,11.4895,11.4983,222300.0
2011-01-11 10:30:00,13.19,13.19,13.15,13.16,168300.0,11.507,11.507,11.4721,11.4808,168300.0
2011-01-11 11:00:00,13.16,13.19,13.16,13.18,313700.0,11.4808,11.507,11.4808,11.4983,313700.0
2011-01-11 11:30:00,13.19,13.19,13.14,13.14,297800.0,11.507,11.507,11.4634,11.4634,297800.0
2011-01-11 12:00:00,13.15,13.16,13.14,13.15,246700.0,11.4721,11.4808,11.4634,11.4721,246700.0
2011-01-11 12:30:00,13.15,13.17,13.13,13.16,145700.0,11.4721,11.4895,11.4546,11.4808,145700.0
2011-01-11 13:00:00,13.16,13.17,13.12,13.14,214200.0,11.4808,11.4895,11.4459,11.4634,214200.0
2011-01-11 13:30:00,13.15,13.16,13.13,13.13,138300.0,11.4721,11.4808,11.4546,11.4546,138300.0
2011-01-11 14:00:00,13.13,13.14,13.07,13.09,524500.0,11.4546,11.4634,11.4023,11.4198,524500.0
2011-01-11 14:30:00,13.1,13.1,13.06,13.06,193700.0,11.4285,11.4285,11.3936,11.3936,193700.0
2011-01-11 15:00:00,13.06,13.09,13.06,13.09,133500.0,11.3936,11.4198,11.3936,11.4198,133500.0
2011-01-11 15:30:00,13.08,13.09,13.07,13.07,478300.0,11.411,11.4198,11.4023,11.4023,478300.0
2011-01-12 09:30:00,13.13,13.2,13.09,13.14,255100.0,11.4546,11.5157,11.4198,11.4634,255100.0
2011-01-12 10:00:00,13.14,13.21,13.11,13.17,478700.0,11.4634,11.5244,11.4372,11.4895,478700.0
2011-01-12 10:30:00,13.18,13.2,13.17,13.19,125300.0,11.4983,11.5157,11.4895,11.507,125300.0
2011-01-12 11:00:00,13.19,13.22,13.19,13.21,207700.0,11.507,11.5332,11.507,11.5244,207700.0
2011-01-12 11:30:00,13.21,13.25,13.18,13.18,509800.0,11.5244,11.5593,11.4983,11.4983,509800.0
2011-01-12 12:00:00,13.18,13.19,13.15,13.18,150000.0,11.4983,11.507,11.4721,11.4983,150000.0
2011-01-12 12:30:00,13.18,13.19,13.14,13.14,136200.0,11.4983,11.507,11.4634,11.4634,136200.0
2011-01-12 13:00:00,13.15,13.15,13.12,13.14,116600.0,11.4721,11.4721,11.4459,11.4634,116600.0
2011-01-12 13:30:00,13.14,13.15,13.13,13.14,67400.0,11.4634,11.4721,11.4546,11.4634,67400.0
2011-01-12 14:00:00,13.15,13.16,13.14,13.16,113500.0,11.4721,11.4808,11.4634,11.4808,113500.0
2011-01-12 14:30:00,13.16,13.16,13.13,13.13,230100.0,11.4808,11.4808,11.4546,11.4546,230100.0
2011-01-12 15:00:00,13.13,13.15,13.13,13.15,208200.0,11.4546,11.4721,11.4546,11.4721,208200.0
2011-01-12 15:30:00,13.14,13.19,13.14,13.17,884400.0,11.4634,11.507,11.4634,11.4895,884400.0
2011-01-13 09:30:00,13.16,13.16,13.06,13.09,286500.0,11.4808,11.4808,11.3936,11.4198,286500.0
2011-01-13 10:00:00,13.09,13.11,13.05,13.07,215400.0,11.4198,11.4372,11.3849,11.4023,215400.0
2011-01-13 10:30:00,13.07,13.11,13.06,13.1,290400.0,11.4023,11.4372,11.3936,11.4285,290400.0
2011-01-13 11:00:00,13.09,13.11,13.08,13.1,174600.0,11.4198,11.4372,11.411,11.4285,174600.0
2011-01-13 11:30:00,13.1,13.17,13.09,13.14,260500.0,11.4285,11.4895,11.4198,11.4634,260500.0
2011-01-13 12:00:00,13.14,13.15,13.1,13.11,331700.0,11.4634,11.4721,11.4285,11.4372,331700.0
2011-01-13 12:30:00,13.12,13.12,13.08,13.09,116800.0,11.4459,11.4459,11.411,11.4198,116800.0
2011-01-13 13:00:00,13.08,13.13,13.07,13.13,134900.0,11.411,11.4546,11.4023,11.4546,134900.0
2011-01-13 13:30:00,13.12,13.13,13.07,13.07,206200.0,11.4459,11.4546,11.4023,11.4023,206200.0
2011-01-13 14:00:00,13.07,13.08,13.05,13.06,167200.0,11.4023,11.411,11.3849,11.3936,167200.0
2011-01-13 14:30:00,13.06,13.06,13.03,13.04,321800.0,11.3936,11.3936,11.3674,11.3761,321800.0
2011-01-13 15:00:00,13.04,13.1,13.03,13.06,558300.0,11.3761,11.4285,11.3674,11.3936,558300.0
2011-01-13 15:30:00,13.06,13.1,13.04,13.09,534000.0,11.3936,11.4285,11.3761,11.4198,534000.0
2011-01-14 09:30:00,13.07,13.23,13.02,13.22,872900.0,11.4023,11.5419,11.3587,11.5332,872900.0
2011-01-14 10:00:00,13.22,13.25,13.21,13.22,293900.0,11.5332,11.5593,11.5244,11.5332,293900.0
2011-01-14 10:30:00,13.23,13.25,13.22,13.24,302000.0,11.5419,11.5593,11.5332,11.5506,302000.0
2011-01-14 11:00:00,13.24,13.26,13.19,13.19,404900.0,11.5506,11.5681,11.507,11.507,404900.0
2011-01-14 11:30:00,13.19,13.21,13.17,13.2,120700.0,11.507,11.5244,11.4895,11.5157,120700.0
2011-01-14 12:00:00,13.21,13.22,13.19,13.22,108700.0,11.5244,11.5332,11.507,11.5332,108700.0
2011-01-14 12:30:00,13.22,13.22,13.18,13.19,373100.0,11.5332,11.5332,11.4983,11.507,373100.0
2011-01-14 13:00:00,13.19,13.2,13.15,13.16,96300.0,11.507,11.5157,11.4721,11.4808,96300.0
2011-01-14 13:30:00,13.16,13.2,13.15,13.19,258100.0,11.4808,11.5157,11.4721,11.507,258100.0
2011-01-14 14:00:00,13.2,13.21,13.18,13.21,102800.0,11.5157,11.5244,11.4983,11.5244,102800.0
2011-01-14 14:30:00,13.21,13.21,13.2,13.2,100800.0,11.5244,11.5244,11.5157,11.5157,100800.0
2011-01-14 15:00:00,13.2,13.23,13.2,13.21,326500.0,11.5157,11.5419,11.5157,11.5244,326500.0
2011-01-14 15:30:00,13.22,13.25,13.2,13.23,613700.0,11.5332,11.5593,11.5157,11.5419,613700.0
2011-01-18 09:30:00,13.15,13.25,13.15,13.18,348500.0,11.4721,11.5593,11.4721,11.4983,348500.0
2011-01-18 10:00:00,13.18,13.18,13.11,13.11,304600.0,11.4983,11.4983,11.4372,11.4372,304600.0
2011-01-18 10:30:00,13.11,13.13,13.07,13.11,511300.0,11.4372,11.4546,11.4023,11.4372,511300.0
2011-01-18 11:00:00,13.11,13.12,13.09,13.1,295700.0,11.4372,11.4459,11.4198,11.4285,295700.0
2011-01-18 11:30:00,13.11,13.11,13.08,13.1,246500.0,11.4372,11.4372,11.411,11.4285,246500.0
2011-01-18 12:00:00,13.1,13.11,13.1,13.1,180400.0,11.4285,11.4372,11.4285,11.4285,180400.0
2011-01-18 12:30:00,13.1,13.16,13.09,13.15,492500.0,11.4285,11.4808,11.4198,11.4721,492500.0
2011-01-18 13:00:00,13.14,13.15,13.12,13.15,245300.0,11.4634,11.4721,11.4459,11.4721,245300.0
2011-01-18 13:30:00,13.15,13.19,13.12,13.13,579500.0,11.4721,11.507,11.4459,11.4546,579500.0
2011-01-18 14:00:00,13.13,13.13,13.09,13.1,121100.0,11.4546,11.4546,11.4198,11.4285,121100.0
2011-01-18 14:30:00,13.1,13.1,13.06,13.06,237500.0,11.4285,11.4285,11.3936,11.3936,237500.0
2011-01-18 15:00:00,13.07,13.09,13.06,13.08,358000.0,11.4023,11.4198,11.3936,11.411,358000.0
2011-01-18 15:30:00,13.08,13.09,13.06,13.08,769300.0,11.411,11.4198,11.3936,11.411,769300.0
2011-01-19 09:30:00,13.04,13.15,13.01,13.09,404400.0,11.3761,11.4721,11.35,11.4198,404400.0
2011-01-19 10:00:00,13.09,13.1,13.0,13.02,384400.0,11.4198,11.4285,11.3412,11.3587,384400.0
2011-01-19 10:30:00,13.02,13.02,12.93,12.94,720100.0,11.3587,11.3587,11.2802,11.2889,720100.0
2011-01-19 11:00:00,12.94,12.96,12.89,12.9,473400.0,11.2889,11.3063,11.2453,11.254,473400.0
2011-01-19 11:30:00,12.9,12.93,12.89,12.92,259200.0,11.254,11.2802,11.2453,11.2714,259200.0
2011-01-19 12:00:00,12.92,12.95,12.91,12.95,234600.0,11.2714,11.2976,11.2627,11.2976,234600.0
2011-01-19 12:30:00,12.94,12.95,12.9,12.91,460200.0,11.2889,11.2976,11.254,11.2627,460200.0
2011-01-19 13:00:00,12.92,12.96,12.91,12.94,275400.0,11.2714,11.3063,11.2627,11.2889,275400.0
2011-01-19 13:30:00,12.95,12.97,12.92,12.92,215400.0,11.2976,11.3151,11.2714,11.2714,215400.0
2011-01-19 14:00:00,12.92,12.93,12.89,12.89,274400.0,11.2714,11.2802,11.2453,11.2453,274400.0
2011-01-19 14:30:00,12.89,12.9,12.83,12.84,504600.0,11.2453,11.254,11.1929,11.2017,504600.0
2011-01-19 15:00:00,12.84,12.89,12.8,12.88,480900.0,11.2017,11.2453,11.1668,11.2365,480900.0
2011-01-19 15:30:00,12.89,12.92,12.81,12.84,1088700.0,11.2453,11.2714,11.1755,11.2017,1088700.0
2011-01-20 09:30:00,13.07,13.18,12.76,12.82,1168600.0,11.4023,11.4983,11.1319,11.1842,1168600.0
2011-01-20 10:00:00,12.82,12.86,12.75,12.82,840900.0,11.1842,11.2191,11.1231,11.1842,840900.0
2011-01-20 10:30:00,12.81,12.89,12.75,12.75,377300.0,11.1755,11.2453,11.1231,11.1231,377300.0
2011-01-20 11:00:00,12.76,12.97,12.72,12.92,1048200.0,11.1319,11.3151,11.097,11.2714,1048200.0
2011-01-20 11:30:00,12.91,12.93,12.81,12.93,337100.0,11.2627,11.2802,11.1755,11.2802,337100.0
2011-01-20 12:00:00,12.93,12.98,12.9,12.92,404500.0,11.2802,11.3238,11.254,11.2714,404500.0
2011-01-20 12:30:00,12.92,13.03,12.91,13.03,755700.0,11.2714,11.3674,11.2627,11.3674,755700.0
2011-01-20 13:00:00,13.02,13.04,12.96,12.98,322000.0,11.3587,11.3761,11.3063,11.3238,322000.0
2011-01-20 13:30:00,12.98,12.98,12.91,12.97,205800.0,11.3238,11.3238,11.2627,11.3151,205800.0
2011-01-20 14:00:00,12.97,12.97,12.91,12.92,230400.0,11.3151,11.3151,11.2627,11.2714,230400.0
2011-01-20 14:30:00,12.93,12.95,12.84,12.84,401700.0,11.2802,11.2976,11.2017,11.2017,401700.0
2011-01-20 15:00:00,12.84,12.84,12.76,12.76,444100.0,11.2017,11.2017,11.1319,11.1319,444100.0
2011-01-20 15:30:00,12.76,12.88,12.76,12.79,1620800.0,11.1319,11.2365,11.1319,11.158,1620800.0
2011-01-21 09:30:00,12.85,12.92,12.79,12.83,1007800.0,11.2104,11.2714,11.158,11.1929,1007800.0
2011-01-21 10:00:00,12.83,12.83,12.71,12.74,503800.0,11.1929,11.1929,11.0882,11.1144,503800.0
2011-01-21 10:30:00,12.74,12.8,12.7,12.75,373800.0,11.1144,11.1668,11.0795,11.1231,373800.0
2011-01-21 11:00:00,12.75,12.75,12.67,12.69,490100.0,11.1231,11.1231,11.0533,11.0708,490100.0
2011-01-21 11:30:00,12.7,12.73,12.66,12.66,310400.0,11.0795,11.1057,11.0446,11.0446,310400.0
2011-01-21 12:00:00,12.66,12.67,12.6,12.6,436500.0,11.0446,11.0533,10.9923,10.9923,436500.0
2011-01-21 12:30:00,12.6,12.63,12.57,12.59,481900.0,10.9923,11.0184,10.9661,10.9836,481900.0
2011-01-21 13:00:00,12.59,12.66,12.58,12.64,580700.0,10.9836,11.0446,10.9748,11.0272,580700.0
2011-01-21 13:30:00,12.64,12.67,12.62,12.62,283900.0,11.0272,11.0533,11.0097,11.0097,283900.0
2011-01-21 14:00:00,12.62,12.63,12.57,12.57,336800.0,11.0097,11.0184,10.9661,10.9661,336800.0
2011-01-21 14:30:00,12.57,12.63,12.57,12.57,421600.0,10.9661,11.0184,10.9661,10.9661,421600.0
2011-01-21 15:00:00,12.57,12.64,12.57,12.6,1377100.0,10.9661,11.0272,10.9661,10.9923,1377100.0
2011-01-21 15:30:00,12.6,12.64,12.56,12.57,1690100.0,10.9923,11.0272,10.9574,10.9661,1690100.0
2011-01-24 09:30:00,12.54,12.64,12.51,12.54,562000.0,10.9399,11.0272,10.9138,10.9399,562000.0
2011-01-24 10:00:00,12.54,12.56,12.48,12.54,527300.0,10.9399,10.9574,10.8876,10.9399,527300.0
2011-01-24 10:30:00,12.54,12.6,12.52,12.6,799400.0,10.9399,10.9923,10.9225,10.9923,799400.0
2011-01-24 11:00:00,12.6,12.6,12.55,12.56,344100.0,10.9923,10.9923,10.9487,10.9574,344100.0
2011-01-24 11:30:00,12.56,12.66,12.56,12.65,786500.0,10.9574,11.0446,10.9574,11.0359,786500.0
2011-01-24 12:00:00,12.65,12.71,12.61,12.69,617000.0,11.0359,11.0882,11.001,11.0708,617000.0
2011-01-24 12:30:00,12.69,12.74,12.68,12.69,478400.0,11.0708,11.1144,11.0621,11.0708,478400.0
2011-01-24 13:00:00,12.69,12.73,12.66,12.68,495500.0,11.0708,11.1057,11.0446,11.0621,495500.0
2011-01-24 13:30:00,12.69,12.72,12.68,12.72,138600.0,11.0708,11.097,11.0621,11.097,138600.0
2011-01-24 14:00:00,12.71,12.77,12.68,12.75,1367300.0,11.0882,11.1406,11.0621,11.1231,1367300.0
2011-01-24 14:30:00,12.75,12.77,12.71,12.77,372000.0,11.1231,11.1406,11.0882,11.1406,372000.0
2011-01-24 15:00:00,12.76,12.77,12.72,12.76,563900.0,11.1319,11.1406,11.097,11.1319,563900.0
2011-01-24 15:30:00,12.77,12.77,12.74,12.75,632600.0,11.1406,11.1406,11.1144,11.1231,632600.0
2011-01-25 09:30:00,12.75,12.76,12.63,12.66,443300.0,11.1231,11.1319,11.0184,11.0446,443300.0
2011-01-25 10:00:00,12.66,12.69,12.55,12.56,498300.0,11.0446,11.0708,10.9487,10.9574,498300.0
2011-01-25 10:30:00,12.56,12.62,12.56,12.56,428400.0,10.9574,11.0097,10.9574,10.9574,428400.0
2011-01-25 11:00:00,12.56,12.58,12.5,12.5,368200.0,10.9574,10.9748,10.905,10.905,368200.0
2011-01-25 11:30:00,12.51,12.54,12.45,12.52,810900.0,10.9138,10.9399,10.8614,10.9225,810900.0
2011-01-25 12:00:00,12.52,12.53,12.5,12.5,550500.0,10.9225,10.9312,10.905,10.905,550500.0
2011-01-25 12:30:00,12.51,12.55,12.49,12.52,244600.0,10.9138,10.9487,10.8963,10.9225,244600.0
2011-01-25 13:00:00,12.52,12.56,12.52,12.56,207000.0,10.9225,10.9574,10.9225,10.9574,207000.0
2011-01-25 13:30:00,12.55,12.55,12.53,12.55,137300.0,10.9487,10.9487,10.9312,10.9487,137300.0
2011-01-25 14:00:00,12.55,12.55,12.45,12.45,391200.0,10.9487,10.9487,10.8614,10.8614,391200.0
2011-01-25 14:30:00,12.45,12.46,12.4,12.4,474100.0,10.8614,10.8701,10.8178,10.8178,474100.0
2011-01-25 15:00:00,12.4,12.46,12.4,12.45,771600.0,10.8178,10.8701,10.8178,10.8614,771600.0
2011-01-25 15:30:00,12.46,12.51,12.43,12.5,1629800.0,10.8701,10.9138,10.844,10.905,1629800.0
2011-01-26 09:30:00,12.59,12.76,12.57,12.57,1007000.0,10.9836,11.1319,10.9661,10.9661,1007000.0
2011-01-26 10:00:00,12.58,12.63,12.55,12.55,1383900.0,10.9748,11.0184,10.9487,10.9487,1383900.0
2011-01-26 10:30:00,12.56,12.62,12.52,12.62,587000.0,10.9574,11.0097,10.9225,11.0097,587000.0
2011-01-26 11:00:00,12.62,12.66,12.55,12.56,1267000.0,11.0097,11.0446,10.9487,10.9574,1267000.0
2011-01-26 11:30:00,12.55,12.6,12.54,12.57,686800.0,10.9487,10.9923,10.9399,10.9661,686800.0
2011-01-26 12:00:00,12.57,12.58,12.48,12.49,1380000.0,10.9661,10.9748,10.8876,10.8963,1380000.0
2011-01-26 12:30:00,12.49,12.52,12.47,12.52,481100.0,10.8963,10.9225,10.8789,10.9225,481100.0
2011-01-26 13:00:00,12.52,12.55,12.51,12.53,520000.0,10.9225,10.9487,10.9138,10.9312,520000.0
2011-01-26 13:30:00,12.53,12.54,12.5,12.51,356800.0,10.9312,10.9399,10.905,10.9138,356800.0
2011-01-26 14:00:00,12.5,12.53,12.49,12.51,476100.0,10.905,10.9312,10.8963,10.9138,476100.0
2011-01-26 14:30:00,12.51,12.53,12.47,12.53,590500.0,10.9138,10.9312,10.8789,10.9312,590500.0
2011-01-26 15:00:00,12.52,12.52,12.48,12.49,528300.0,10.9225,10.9225,10.8876,10.8963,528300.0
2011-01-26 15:30:00,12.49,12.51,12.46,12.46,1117700.0,10.8963,10.9138,10.8701,10.8701,1117700.0
2011-01-27 09:30:00,12.45,12.56,12.4,12.47,597900.0,10.8614,10.9574,10.8178,10.8789,597900.0
2011-01-27 10:00:00,12.47,12.49,12.41,12.46,635500.0,10.8789,10.8963,10.8265,10.8701,635500.0
2011-01-27 10:30:00,12.46,12.48,12.42,12.45,510900.0,10.8701,10.8876,10.8352,10.8614,510900.0
2011-01-27 11:00:00,12.45,12.48,12.45,12.46,328800.0,10.8614,10.8876,10.8614,10.8701,328800.0
2011-01-27 11:30:00,12.46,12.47,12.43,12.46,219700.0,10.8701,10.8789,10.844,10.8701,219700.0
2011-01-27 12:00:00,12.45,12.48,12.44,12.48,462600.0,10.8614,10.8876,10.8527,10.8876,462600.0
2011-01-27 12:30:00,12.48,12.52,12.47,12.51,529300.0,10.8876,10.9225,10.8789,10.9138,529300.0
2011-01-27 13:00:00,12.5,12.51,12.47,12.47,190300.0,10.905,10.9138,10.8789,10.8789,190300.0
2011-01-27 13:30:00,12.48,12.54,12.47,12.51,377000.0,10.8876,10.9399,10.8789,10.9138,377000.0
2011-01-27 14:00:00,12.51,12.53,12.5,12.5,198100.0,10.9138,10.9312,10.905,10.905,198100.0
2011-01-27 14:30:00,12.5,12.52,12.49,12.51,233600.0,10.905,10.9225,10.8963,10.9138,233600.0
2011-01-27 15:00:00,12.52,12.52,12.49,12.51,300400.0,10.9225,10.9225,10.8963,10.9138,300400.0
2011-01-27 15:30:00,12.52,12.53,12.49,12.5,616200.0,10.9225,10.9312,10.8963,10.905,616200.0
2011-01-28 09:30:00,12.55,12.55,12.41,12.42,478600.0,10.9487,10.9487,10.8265,10.8352,478600.0
2011-01-28 10:00:00,12.43,12.44,12.34,12.35,439500.0,10.844,10.8527,10.7654,10.7742,439500.0
2011-01-28 10:30:00,12.35,12.35,12.25,12.28,581100.0,10.7742,10.7742,10.6869,10.7131,581100.0
2011-01-28 11:00:00,12.28,12.28,12.17,12.17,810500.0,10.7131,10.7131,10.6171,10.6171,810500.0
2011-01-28 11:30:00,12.18,12.18,12.08,12.11,796900.0,10.6259,10.6259,10.5386,10.5648,796900.0
2011-01-28 12:00:00,12.1,12.11,11.96,12.0,1122300.0,10.5561,10.5648,10.4339,10.4688,1122300.0
2011-01-28 12:30:00,12.0,12.07,12.0,12.03,678100.0,10.4688,10.5299,10.4688,10.495,678100.0
2011-01-28 13:00:00,12.03,12.03,11.99,12.01,623200.0,10.495,10.495,10.4601,10.4776,623200.0
2011-01-28 13:30:00,12.01,12.04,11.99,12.02,1015600.0,10.4776,10.5037,10.4601,10.4863,1015600.0
2011-01-28 14:00:00,12.02,12.03,11.99,12.0,500900.0,10.4863,10.495,10.4601,10.4688,500900.0
2011-01-28 14:30:00,12.0,12.02,11.98,11.99,608300.0,10.4688,10.4863,10.4514,10.4601,608300.0
2011-01-28 15:00:00,11.99,12.02,11.97,11.97,1059100.0,10.4601,10.4863,10.4427,10.4427,1059100.0
2011-01-28 15:30:00,11.98,11.99,11.92,11.94,1882700.0,10.4514,10.4601,10.399,10.4165,1882700.0
2011-01-31 09:30:00,11.99,12.11,11.98,12.04,1387800.0,10.4601,10.5648,10.4514,10.5037,1387800.0
2011-01-31 10:00:00,12.03,12.07,11.99,12.03,525100.0,10.495,10.5299,10.4601,10.495,525100.0
2011-01-31 10:30:00,12.03,12.14,12.02,12.14,680500.0,10.495,10.591,10.4863,10.591,680500.0
2011-01-31 11:00:00,12.14,12.14,12.02,12.02,403900.0,10.591,10.591,10.4863,10.4863,403900.0
2011-01-31 11:30:00,12.02,12.05,12.02,12.03,221700.0,10.4863,10.5125,10.4863,10.495,221700.0
2011-01-31 12:00:00,12.04,12.06,12.01,12.05,310800.0,10.5037,10.5212,10.4776,10.5125,310800.0
2011-01-31 12:30:00,12.05,12.06,12.01,12.02,205700.0,10.5125,10.5212,10.4776,10.4863,205700.0
2011-01-31 13:00:00,12.02,12.03,12.0,12.0,159500.0,10.4863,10.495,10.4688,10.4688,159500.0
2011-01-31 13:30:00,12.0,12.01,11.96,11.96,325600.0,10.4688,10.4776,10.4339,10.4339,325600.0
2011-01-31 14:00:00,11.96,11.98,11.92,11.94,389000.0,10.4339,10.4514,10.399,10.4165,389000.0
2011-01-31 14:30:00,11.95,11.95,11.87,11.87,1177100.0,10.4252,10.4252,10.3554,10.3554,1177100.0
2011-01-31 15:00:00,11.88,11.91,11.81,11.82,1600500.0,10.3641,10.3903,10.3031,10.3118,1600500.0
2011-01-31 15:30:00,11.82,11.88,11.81,11.85,1117000.0,10.3118,10.3641,10.3031,10.338,1117000.0
2011-02-01 09:30:00,11.94,12.03,11.89,11.97,1092400.0,10.4165,10.495,10.3729,10.4427,1092400.0
2011-02-01 10:00:00,11.97,11.99,11.87,11.88,627500.0,10.4427,10.4601,10.3554,10.3641,627500.0
2011-02-01 10:30:00,11.89,11.91,11.86,11.89,372500.0,10.3729,10.3903,10.3467,10.3729,372500.0
2011-02-01 11:00:00,11.89,11.89,11.85,11.85,323700.0,10.3729,10.3729,10.338,10.338,323700.0
2011-02-01 11:30:00,11.86,11.86,11.8,11.81,617600.0,10.3467,10.3467,10.2944,10.3031,617600.0
2011-02-01 12:00:00,11.81,11.92,11.81,11.85,322200.0,10.3031,10.399,10.3031,10.338,322200.0
2011-02-01 12:30:00,11.84,11.85,11.83,11.84,306300.0,10.3292,10.338,10.3205,10.3292,306300.0
2011-02-01 13:00:00,11.84,11.91,11.83,11.91,1214000.0,10.3292,10.3903,10.3205,10.3903,1214000.0
2011-02-01 13:30:00,11.9,11.91,11.87,11.88,486500.0,10.3816,10.3903,10.3554,10.3641,486500.0
2011-02-01 14:00:00,11.88,11.9,11.87,11.88,244700.0,10.3641,10.3816,10.3554,10.3641,244700.0
2011-02-01 14:30:00,11.88,11.9,11.87,11.89,197700.0,10.3641,10.3816,10.3554,10.3729,197700.0
2011-02-01 15:00:00,11.9,11.91,11.87,11.9,622300.0,10.3816,10.3903,10.3554,10.3816,622300.0
2011-02-01 15:30:00,11.89,11.91,11.85,11.85,1236400.0,10.3729,10.3903,10.338,10.338,1236400.0
2011-02-02 09:30:00,11.83,11.83,11.73,11.8,608500.0,10.3205,10.3205,10.2333,10.2944,608500.0
2011-02-02 10:00:00,11.79,11.8,11.74,11.74,470100.0,10.2856,10.2944,10.242,10.242,470100.0
2011-02-02 10:30:00,11.74,11.76,11.72,11.73,330900.0,10.242,10.2595,10.2246,10.2333,330900.0
2011-02-02 11:00:00,11.73,11.74,11.61,11.65,1498400.0,10.2333,10.242,10.1286,10.1635,1498400.0
2011-02-02 11:30:00,11.65,11.68,11.65,11.67,960100.0,10.1635,10.1897,10.1635,10.1809,960100.0
2011-02-02 12:00:00,11.67,11.68,11.65,11.65,1009000.0,10.1809,10.1897,10.1635,10.1635,1009000.0
2011-02-02 12:30:00,11.66,11.67,11.64,11.66,649900.0,10.1722,10.1809,10.1548,10.1722,649900.0
2011-02-02 13:00:00,11.66,11.67,11.59,11.59,859900.0,10.1722,10.1809,10.1111,10.1111,859900.0
2011-02-02 13:30:00,11.6,11.61,11.57,11.59,561400.0,10.1199,10.1286,10.0937,10.1111,561400.0
2011-02-02 14:00:00,11.59,11.6,11.53,11.57,2065800.0,10.1111,10.1199,10.0588,10.0937,2065800.0
2011-02-02 14:30:00,11.57,11.59,11.54,11.57,694100.0,10.0937,10.1111,10.0675,10.0937,694100.0
2011-02-02 15:00:00,11.57,11.57,11.54,11.57,1430800.0,10.0937,10.0937,10.0675,10.0937,1430800.0
2011-02-02 15:30:00,11.57,11.57,11.53,11.57,3250100.0,10.0937,10.0937,10.0588,10.0937,3250100.0
2011-02-03 09:30:00,11.44,11.6,11.41,11.6,1693100.0,9.9803,10.1199,9.9541,10.1199,1693100.0
2011-02-03 10:00:00,11.59,11.62,11.56,11.59,796300.0,10.1111,10.1373,10.085,10.1111,796300.0
2011-02-03 10:30:00,11.6,11.64,11.57,11.62,557100.0,10.1199,10.1548,10.0937,10.1373,557100.0
2011-02-03 11:00:00,11.63,11.7,11.6,11.69,750800.0,10.146,10.2071,10.1199,10.1984,750800.0
2011-02-03 11:30:00,11.7,11.72,11.66,11.71,787100.0,10.2071,10.2246,10.1722,10.2158,787100.0
2011-02-03 12:00:00,11.72,11.72,11.65,11.66,558500.0,10.2246,10.2246,10.1635,10.1722,558500.0
2011-02-03 12:30:00,11.65,11.67,11.63,11.67,324800.0,10.1635,10.1809,10.146,10.1809,324800.0
2011-02-03 13:00:00,11.68,11.68,11.63,11.65,828800.0,10.1897,10.1897,10.146,10.1635,828800.0
2011-02-03 13:30:00,11.65,11.67,11.64,11.66,311700.0,10.1635,10.1809,10.1548,10.1722,311700.0
2011-02-03 14:00:00,11.66,11.68,11.62,11.62,684300.0,10.1722,10.1897,10.1373,10.1373,684300.0
2011-02-03 14:30:00,11.62,11.67,11.61,11.67,402200.0,10.1373,10.1809,10.1286,10.1809,402200.0
2011-02-03 15:00:00,11.67,11.67,11.64,11.66,697200.0,10.1809,10.1809,10.1548,10.1722,697200.0
2011-02-03 15:30:00,11.66,11.7,11.65,11.69,2216300.0,10.1722,10.2071,10.1635,10.1984,2216300.0
2011-02-04 09:30:00,11.64,11.71,11.61,11.63,1048400.0,10.1548,10.2158,10.1286,10.146,1048400.0
2011-02-04 10:00:00,11.63,11.65,11.61,11.64,786200.0,10.146,10.1635,10.1286,10.1548,786200.0
2011-02-04 10:30:00,11.64,11.65,11.62,11.63,702300.0,10.1548,10.1635,10.1373,10.146,702300.0
2011-02-04 11:00:00,11.63,11.67,11.61,11.65,801100.0,10.146,10.1809,10.1286,10.1635,801100.0
2011-02-04 11:30:00,11.65,11.66,11.64,11.65,243800.0,10.1635,10.1722,10.1548,10.1635,243800.0
2011-02-04 12:00:00,11.64,11.65,11.64,11.64,171700.0,10.1548,10.1635,10.1548,10.1548,171700.0
2011-02-04 12:30:00,11.65,11.74,11.64,11.73,395900.0,10.1635,10.242,10.1548,10.2333,395900.0
2011-02-04 13:00:00,11.74,11.74,11.7,11.74,203600.0,10.242,10.242,10.2071,10.242,203600.0
2011-02-04 13:30:00,11.74,11.75,11.72,11.72,362800.0,10.242,10.2507,10.2246,10.2246,362800.0
2011-02-04 14:00:00,11.72,11.73,11.7,11.7,225800.0,10.2246,10.2333,10.2071,10.2071,225800.0
2011-02-04 14:30:00,11.7,11.71,11.69,11.69,247000.0,10.2071,10.2158,10.1984,10.1984,247000.0
2011-02-04 15:00:00,11.7,11.71,11.69,11.7,482500.0,10.2071,10.2158,10.1984,10.2071,482500.0
2011-02-04 15:30:00,11.7,11.72,11.69,11.72,1641200.0,10.2071,10.2246,10.1984,10.2246,1641200.0
2011-02-07 09:30:00,11.84,12.07,11.73,12.05,1808400.0,10.3292,10.5299,10.2333,10.5125,1808400.0
2011-02-07 10:00:00,12.04,12.09,12.03,12.05,1645600.0,10.5037,10.5473,10.495,10.5125,1645600.0
2011-02-07 10:30:00,12.05,12.08,12.0,12.07,718900.0,10.5125,10.5386,10.4688,10.5299,718900.0
2011-02-07 11:00:00,12.07,12.08,12.0,12.02,611700.0,10.5299,10.5386,10.4688,10.4863,611700.0
2011-02-07 11:30:00,12.02,12.04,12.01,12.02,234300.0,10.4863,10.5037,10.4776,10.4863,234300.0
2011-02-07 12:00:00,12.02,12.03,11.99,11.99,516800.0,10.4863,10.495,10.4601,10.4601,516800.0
2011-02-07 12:30:00,11.99,12.02,11.99,12.02,464200.0,10.4601,10.4863,10.4601,10.4863,464200.0
2011-02-07 13:00:00,12.02,12.09,12.0,12.07,835800.0,10.4863,10.5473,10.4688,10.5299,835800.0
2011-02-07 13:30:00,12.08,12.09,12.02,12.02,917400.0,10.5386,10.5473,10.4863,10.4863,917400.0
2011-02-07 14:00:00,12.03,12.03,11.98,12.0,497600.0,10.495,10.495,10.4514,10.4688,497600.0
2011-02-07 14:30:00,12.0,12.01,11.98,12.01,504400.0,10.4688,10.4776,10.4514,10.4776,504400.0
2011-02-07 15:00:00,12.01,12.03,12.0,12.02,738600.0,10.4776,10.495,10.4688,10.4863,738600.0
2011-02-07 15:30:00,12.01,12.04,12.01,12.03,1145500.0,10.4776,10.5037,10.4776,10.495,1145500.0
2011-02-08 09:30:00,12.0,12.09,12.0,12.02,1604800.0,10.4688,10.5473,10.4688,10.4863,1604800.0
2011-02-08 10:00:00,12.02,12.16,12.0,12.13,1243600.0,10.4863,10.6084,10.4688,10.5822,1243600.0
2011-02-08 10:30:00,12.13,12.13,12.05,12.07,563600.0,10.5822,10.5822,10.5125,10.5299,563600.0
2011-02-08 11:00:00,12.07,12.12,12.05,12.07,660700.0,10.5299,10.5735,10.5125,10.5299,660700.0
2011-02-08 11:30:00,12.07,12.14,12.06,12.13,585000.0,10.5299,10.591,10.5212,10.5822,585000.0
2011-02-08 12:00:00,12.13,12.16,12.13,12.15,635000.0,10.5822,10.6084,10.5822,10.5997,635000.0
2011-02-08 12:30:00,12.14,12.16,12.14,12.14,308900.0,10.591,10.6084,10.591,10.591,308900.0
2011-02-08 13:00:00,12.15,12.15,12.1,12.11,305700.0,10.5997,10.5997,10.5561,10.5648,305700.0
2011-02-08 13:30:00,12.11,12.12,12.08,12.09,1310900.0,10.5648,10.5735,10.5386,10.5473,1310900.0
2011-02-08 14:00:00,12.09,12.11,12.07,12.1,306700.0,10.5473,10.5648,10.5299,10.5561,306700.0
2011-02-08 14:30:00,12.11,12.13,12.06,12.08,464800.0,10.5648,10.5822,10.5212,10.5386,464800.0
2011-02-08 15:00:00,12.08,12.11,12.07,12.1,540100.0,10.5386,10.5648,10.5299,10.5561,540100.0
2011-02-08 15:30:00,12.11,12.19,12.1,12.19,1447100.0,10.5648,10.6346,10.5561,10.6346,1447100.0
2011-02-09 09:30:00,12.12,12.19,12.07,12.13,1511100.0,10.5735,10.6346,10.5299,10.5822,1511100.0
2011-02-09 10:00:00,12.14,12.17,12.12,12.13,848900.0,10.591,10.6171,10.5735,10.5822,848900.0
2011-02-09 10:30:00,12.13,12.15,12.09,12.13,1303300.0,10.5822,10.5997,10.5473,10.5822,1303300.0
2011-02-09 11:00:00,12.13,12.15,12.11,12.14,1303200.0,10.5822,10.5997,10.5648,10.591,1303200.0
2011-02-09 11:30:00,12.14,12.18,12.13,12.13,463500.0,10.591,10.6259,10.5822,10.5822,463500.0
2011-02-09 12:00:00,12.13,12.19,12.13,12.18,769900.0,10.5822,10.6346,10.5822,10.6259,769900.0
2011-02-09 12:30:00,12.17,12.27,12.16,12.26,1040300.0,10.6171,10.7044,10.6084,10.6957,1040300.0
2011-02-09 13:00:00,12.26,12.27,12.22,12.22,468800.0,10.6957,10.7044,10.6608,10.6608,468800.0
2011-02-09 13:30:00,12.22,12.23,12.17,12.18,188700.0,10.6608,10.6695,10.6171,10.6259,188700.0
2011-02-09 14:00:00,12.17,12.18,12.15,12.16,518900.0,10.6171,10.6259,10.5997,10.6084,518900.0
2011-02-09 14:30:00,12.16,12.21,12.15,12.15,584100.0,10.6084,10.652,10.5997,10.5997,584100.0
2011-02-09 15:00:00,12.16,12.22,12.16,12.22,496100.0,10.6084,10.6608,10.6084,10.6608,496100.0
2011-02-09 15:30:00,12.22,12.28,12.21,12.26,1530900.0,10.6608,10.7131,10.652,10.6957,1530900.0
2011-02-10 09:30:00,12.21,12.28,12.12,12.22,1482600.0,10.652,10.7131,10.5735,10.6608,1482600.0
2011-02-10 10:00:00,12.21,12.3,12.19,12.25,924100.0,10.652,10.7306,10.6346,10.6869,924100.0
2011-02-10 10:30:00,12.25,12.31,12.23,12.29,370500.0,10.6869,10.7393,10.6695,10.7218,370500.0
2011-02-10 11:00:00,12.29,12.33,12.28,12.33,423300.0,10.7218,10.7567,10.7131,10.7567,423300.0
2011-02-10 11:30:00,12.32,12.35,12.3,12.31,762100.0,10.748,10.7742,10.7306,10.7393,762100.0
2011-02-10 12:00:00,12.3,12.31,12.29,12.29,207900.0,10.7306,10.7393,10.7218,10.7218,207900.0
2011-02-10 12:30:00,12.29,12.33,12.29,12.31,266300.0,10.7218,10.7567,10.7218,10.7393,266300.0
2011-02-10 13:00:00,12.31,12.31,12.27,12.3,836900.0,10.7393,10.7393,10.7044,10.7306,836900.0
2011-02-10 13:30:00,12.3,12.33,12.27,12.28,1411500.0,10.7306,10.7567,10.7044,10.7131,1411500.0
2011-02-10 14:00:00,12.27,12.3,12.25,12.28,202900.0,10.7044,10.7306,10.6869,10.7131,202900.0
2011-02-10 14:30:00,12.28,12.31,12.28,12.28,251600.0,10.7131,10.7393,10.7131,10.7131,251600.0
2011-02-10 15:00:00,12.29,12.3,12.26,12.29,481300.0,10.7218,10.7306,10.6957,10.7218,481300.0
2011-02-10 15:30:00,12.29,12.3,12.26,12.29,1306300.0,10.7218,10.7306,10.6957,10.7218,1306300.0
2011-02-11 09:30:00,12.24,12.35,12.23,12.31,679700.0,10.6782,10.7742,10.6695,10.7393,679700.0
2011-02-11 10:00:00,12.31,12.33,12.3,12.31,448700.0,10.7393,10.7567,10.7306,10.7393,448700.0
2011-02-11 10:30:00,12.31,12.36,12.31,12.35,524700.0,10.7393,10.7829,10.7393,10.7742,524700.0
2011-02-11 11:00:00,12.34,12.46,12.34,12.43,1040900.0,10.7654,10.8701,10.7654,10.844,1040900.0
2011-02-11 11:30:00,12.42,12.51,12.42,12.47,779500.0,10.8352,10.9138,10.8352,10.8789,779500.0
2011-02-11 12:00:00,12.47,12.49,12.43,12.45,616900.0,10.8789,10.8963,10.844,10.8614,616900.0
2011-02-11 12:30:00,12.45,12.48,12.43,12.44,232500.0,10.8614,10.8876,10.844,10.8527,232500.0
2011-02-11 13:00:00,12.45,12.46,12.42,12.42,157400.0,10.8614,10.8701,10.8352,10.8352,157400.0
2011-02-11 13:30:00,12.42,12.45,12.41,12.42,198300.0,10.8352,10.8614,10.8265,10.8352,198300.0
2011-02-11 14:00:00,12.42,12.43,12.41,12.41,232000.0,10.8352,10.844,10.8265,10.8265,232000.0
2011-02-11 14:30:00,12.42,12.47,12.41,12.45,273700.0,10.8352,10.8789,10.8265,10.8614,273700.0
2011-02-11 15:00:00,12.44,12.46,12.42,12.44,572900.0,10.8527,10.8701,10.8352,10.8527,572900.0
2011-02-11 15:30:00,12.45,12.45,12.39,12.4,808100.0,10.8614,10.8614,10.8091,10.8178,808100.0
2011-02-14 09:30:00,12.42,12.46,12.35,12.38,389300.0,10.8352,10.8701,10.7742,10.8003,389300.0
2011-02-14 10:00:00,12.38,12.41,12.33,12.34,280700.0,10.8003,10.8265,10.7567,10.7654,280700.0
2011-02-14 10:30:00,12.34,12.36,12.29,12.29,218500.0,10.7654,10.7829,10.7218,10.7218,218500.0
2011-02-14 11:00:00,12.29,12.3,12.23,12.24,319500.0,10.7218,10.7306,10.6695,10.6782,319500.0
2011-02-14 11:30:00,12.24,12.28,12.24,12.26,435800.0,10.6782,10.7131,10.6782,10.6957,435800.0
2011-02-14 12:00:00,12.26,12.32,12.25,12.27,371300.0,10.6957,10.748,10.6869,10.7044,371300.0
2011-02-14 12:30:00,12.26,12.29,12.25,12.27,231200.0,10.6957,10.7218,10.6869,10.7044,231200.0
2011-02-14 13:00:00,12.26,12.28,12.24,12.28,254700.0,10.6957,10.7131,10.6782,10.7131,254700.0
2011-02-14 13:30:00,12.27,12.28,12.24,12.27,451000.0,10.7044,10.7131,10.6782,10.7044,451000.0
2011-02-14 14:00:00,12.26,12.29,12.24,12.27,438000.0,10.6957,10.7218,10.6782,10.7044,438000.0
2011-02-14 14:30:00,12.27,12.29,12.25,12.27,493600.0,10.7044,10.7218,10.6869,10.7044,493600.0
2011-02-14 15:00:00,12.26,12.27,12.21,12.22,387400.0,10.6957,10.7044,10.652,10.6608,387400.0
2011-02-14 15:30:00,12.22,12.23,12.18,12.2,1469100.0,10.6608,10.6695,10.6259,10.6433,1469100.0
2011-02-15 09:30:00,12.17,12.24,12.11,12.24,372400.0,10.6171,10.6782,10.5648,10.6782,372400.0
2011-02-15 10:00:00,12.23,12.28,12.19,12.26,733600.0,10.6695,10.7131,10.6346,10.6957,733600.0
2011-02-15 10:30:00,12.25,12.27,12.24,12.26,226600.0,10.6869,10.7044,10.6782,10.6957,226600.0
2011-02-15 11:00:00,12.27,12.33,12.26,12.33,373900.0,10.7044,10.7567,10.6957,10.7567,373900.0
2011-02-15 11:30:00,12.33,12.34,12.29,12.3,275600.0,10.7567,10.7654,10.7218,10.7306,275600.0
2011-02-15 12:00:00,12.29,12.34,12.28,12.34,242800.0,10.7218,10.7654,10.7131,10.7654,242800.0
2011-02-15 12:30:00,12.34,12.37,12.32,12.37,300800.0,10.7654,10.7916,10.748,10.7916,300800.0
2011-02-15 13:00:00,12.36,12.41,12.34,12.39,619900.0,10.7829,10.8265,10.7654,10.8091,619900.0
2011-02-15 13:30:00,12.39,12.42,12.37,12.4,376600.0,10.8091,10.8352,10.7916,10.8178,376600.0
2011-02-15 14:00:00,12.4,12.4,12.35,12.37,391500.0,10.8178,10.8178,10.7742,10.7916,391500.0
2011-02-15 14:30:00,12.37,12.44,12.36,12.43,397300.0,10.7916,10.8527,10.7829,10.844,397300.0
2011-02-15 15:00:00,12.43,12.46,12.39,12.39,526800.0,10.844,10.8701,10.8091,10.8091,526800.0
2011-02-15 15:30:00,12.4,12.42,12.35,12.37,929700.0,10.8178,10.8352,10.7742,10.7916,929700.0
2011-02-16 09:30:00,12.39,12.49,12.38,12.42,323900.0,10.8091,10.8963,10.8003,10.8352,323900.0
2011-02-16 10:00:00,12.41,12.45,12.37,12.38,366500.0,10.8265,10.8614,10.7916,10.8003,366500.0
2011-02-16 10:30:00,12.39,12.39,12.33,12.34,429700.0,10.8091,10.8091,10.7567,10.7654,429700.0
2011-02-16 11:00:00,12.34,12.4,12.33,12.37,289500.0,10.7654,10.8178,10.7567,10.7916,289500.0
2011-02-16 11:30:00,12.37,12.37,12.34,12.36,244700.0,10.7916,10.7916,10.7654,10.7829,244700.0
2011-02-16 12:00:00,12.35,12.36,12.27,12.34,361600.0,10.7742,10.7829,10.7044,10.7654,361600.0
2011-02-16 12:30:00,12.33,12.37,12.33,12.35,76600.0,10.7567,10.7916,10.7567,10.7742,76600.0
2011-02-16 13:00:00,12.35,12.38,12.32,12.34,492200.0,10.7742,10.8003,10.748,10.7654,492200.0
2011-02-16 13:30:00,12.33,12.36,12.33,12.34,99000.0,10.7567,10.7829,10.7567,10.7654,99000.0
2011-02-16 14:00:00,12.34,12.35,12.33,12.34,104400.0,10.7654,10.7742,10.7567,10.7654,104400.0
2011-02-16 14:30:00,12.34,12.38,12.33,12.37,155900.0,10.7654,10.8003,10.7567,10.7916,155900.0
2011-02-16 15:00:00,12.36,12.37,12.36,12.36,116500.0,10.7829,10.7916,10.7829,10.7829,116500.0
2011-02-16 15:30:00,12.36,12.38,12.34,12.37,1320600.0,10.7829,10.8003,10.7654,10.7916,1320600.0
2011-02-17 09:30:00,12.35,12.41,12.3,12.39,407000.0,10.7742,10.8265,10.7306,10.8091,407000.0
2011-02-17 10:00:00,12.39,12.43,12.31,12.43,852000.0,10.8091,10.844,10.7393,10.844,852000.0
2011-02-17 10:30:00,12.43,12.48,12.42,12.47,454800.0,10.844,10.8876,10.8352,10.8789,454800.0
2011-02-17 11:00:00,12.48,12.51,12.42,12.45,363400.0,10.8876,10.9138,10.8352,10.8614,363400.0
2011-02-17 11:30:00,12.44,12.45,12.41,12.42,211400.0,10.8527,10.8614,10.8265,10.8352,211400.0
2011-02-17 12:00:00,12.43,12.45,12.41,12.45,174100.0,10.844,10.8614,10.8265,10.8614,174100.0
2011-02-17 12:30:00,12.45,12.49,12.44,12.49,618100.0,10.8614,10.8963,10.8527,10.8963,618100.0
2011-02-17 13:00:00,12.49,12.49,12.44,12.46,144200.0,10.8963,10.8963,10.8527,10.8701,144200.0
2011-02-17 13:30:00,12.45,12.48,12.45,12.48,101400.0,10.8614,10.8876,10.8614,10.8876,101400.0
2011-02-17 14:00:00,12.48,12.5,12.47,12.49,293900.0,10.8876,10.905,10.8789,10.8963,293900.0
2011-02-17 14:30:00,12.5,12.5,12.49,12.5,167300.0,10.905,10.905,10.8963,10.905,167300.0
2011-02-17 15:00:00,12.51,12.52,12.47,12.47,376200.0,10.9138,10.9225,10.8789,10.8789,376200.0
2011-02-17 15:30:00,12.48,12.51,12.47,12.5,1109000.0,10.8876,10.9138,10.8789,10.905,1109000.0
2011-02-18 09:30:00,12.59,12.59,12.47,12.49,1141200.0,10.9836,10.9836,10.8789,10.8963,1141200.0
2011-02-18 10:00:00,12.49,12.5,12.41,12.41,567500.0,10.8963,10.905,10.8265,10.8265,567500.0
2011-02-18 10:30:00,12.42,12.43,12.4,12.41,295000.0,10.8352,10.844,10.8178,10.8265,295000.0
2011-02-18 11:00:00,12.41,12.48,12.4,12.48,266700.0,10.8265,10.8876,10.8178,10.8876,266700.0
2011-02-18 11:30:00,12.47,12.51,12.47,12.5,272600.0,10.8789,10.9138,10.8789,10.905,272600.0
2011-02-18 12:00:00,12.49,12.5,12.47,12.47,141800.0,10.8963,10.905,10.8789,10.8789,141800.0
2011-02-18 12:30:00,12.48,12.48,12.46,12.47,197100.0,10.8876,10.8876,10.8701,10.8789,197100.0
2011-02-18 13:00:00,12.47,12.5,12.47,12.49,242500.0,10.8789,10.905,10.8789,10.8963,242500.0
2011-02-18 13:30:00,12.49,12.5,12.45,12.49,278000.0,10.8963,10.905,10.8614,10.8963,278000.0
2011-02-18 14:00:00,12.49,12.49,12.45,12.46,171200.0,10.8963,10.8963,10.8614,10.8701,171200.0
2011-02-18 14:30:00,12.45,12.5,12.45,12.5,236100.0,10.8614,10.905,10.8614,10.905,236100.0
2011-02-18 15:00:00,12.49,12.52,12.49,12.52,356600.0,10.8963,10.9225,10.8963,10.9225,356600.0
2011-02-18 15:30:00,12.52,12.57,12.52,12.56,1247900.0,10.9225,10.9661,10.9225,10.9574,1247900.0
2011-02-22 09:30:00,12.41,12.44,12.03,12.11,1285100.0,10.8265,10.8527,10.495,10.5648,1285100.0
2011-02-22 10:00:00,12.11,12.3,12.08,12.16,1310800.0,10.5648,10.7306,10.5386,10.6084,1310800.0
2011-02-22 10:30:00,12.15,12.19,12.14,12.17,605400.0,10.5997,10.6346,10.591,10.6171,605400.0
2011-02-22 11:00:00,12.17,12.18,12.12,12.13,445700.0,10.6171,10.6259,10.5735,10.5822,445700.0
2011-02-22 11:30:00,12.12,12.14,12.08,12.11,911800.0,10.5735,10.591,10.5386,10.5648,911800.0
2011-02-22 12:00:00,12.11,12.12,12.0,12.01,1019300.0,10.5648,10.5735,10.4688,10.4776,1019300.0
2011-02-22 12:30:00,12.01,12.01,11.95,11.99,1452100.0,10.4776,10.4776,10.4252,10.4601,1452100.0
2011-02-22 13:00:00,11.98,12.0,11.96,11.99,682400.0,10.4514,10.4688,10.4339,10.4601,682400.0
2011-02-22 13:30:00,11.99,12.0,11.96,11.97,550300.0,10.4601,10.4688,10.4339,10.4427,550300.0
2011-02-22 14:00:00,11.98,11.98,11.94,11.97,755400.0,10.4514,10.4514,10.4165,10.4427,755400.0
2011-02-22 14:30:00,11.97,11.98,11.88,11.89,1705200.0,10.4427,10.4514,10.3641,10.3729,1705200.0
2011-02-22 15:00:00,11.89,11.9,11.84,11.89,904400.0,10.3729,10.3816,10.3292,10.3729,904400.0
2011-02-22 15:30:00,11.9,11.92,11.87,11.89,1513000.0,10.3816,10.399,10.3554,10.3729,1513000.0
2011-02-23 09:30:00,11.9,11.98,11.81,11.85,1252300.0,10.3816,10.4514,10.3031,10.338,1252300.0
2011-02-23 10:00:00,11.85,11.88,11.81,11.87,908500.0,10.338,10.3641,10.3031,10.3554,908500.0
2011-02-23 10:30:00,11.87,11.88,11.76,11.82,729900.0,10.3554,10.3641,10.2595,10.3118,729900.0
2011-02-23 11:00:00,11.81,11.82,11.71,11.73,959400.0,10.3031,10.3118,10.2158,10.2333,959400.0
2011-02-23 11:30:00,11.73,11.74,11.64,11.64,1069300.0,10.2333,10.242,10.1548,10.1548,1069300.0
2011-02-23 12:00:00,11.64,11.65,11.48,11.53,1145000.0,10.1548,10.1635,10.0152,10.0588,1145000.0
2011-02-23 12:30:00,11.52,11.53,11.48,11.51,1492100.0,10.0501,10.0588,10.0152,10.0414,1492100.0
2011-02-23 13:00:00,11.52,11.57,11.49,11.57,784000.0,10.0501,10.0937,10.0239,10.0937,784000.0
2011-02-23 13:30:00,11.57,11.64,11.55,11.62,767900.0,10.0937,10.1548,10.0763,10.1373,767900.0
2011-02-23 14:00:00,11.61,11.7,11.6,11.68,733100.0,10.1286,10.2071,10.1199,10.1897,733100.0
2011-02-23 14:30:00,11.68,11.71,11.65,11.67,643400.0,10.1897,10.2158,10.1635,10.1809,643400.0
2011-02-23 15:00:00,11.67,11.72,11.65,11.69,653300.0,10.1809,10.2246,10.1635,10.1984,653300.0
2011-02-23 15:30:00,11.7,11.75,11.68,11.71,974100.0,10.2071,10.2507,10.1897,10.2158,974100.0
2011-02-24 09:30:00,11.7,11.86,11.55,11.83,1579600.0,10.2071,10.3467,10.0763,10.3205,1579600.0
2011-02-24 10:00:00,11.83,11.96,11.75,11.83,1555400.0,10.3205,10.4339,10.2507,10.3205,1555400.0
2011-02-24 10:30:00,11.82,11.86,11.76,11.83,562200.0,10.3118,10.3467,10.2595,10.3205,562200.0
2011-02-24 11:00:00,11.82,11.85,11.75,11.82,707500.0,10.3118,10.338,10.2507,10.3118,707500.0
2011-02-24 11:30:00,11.82,11.82,11.71,11.75,517000.0,10.3118,10.3118,10.2158,10.2507,517000.0
2011-02-24 12:00:00,11.76,11.76,11.63,11.63,386600.0,10.2595,10.2595,10.146,10.146,386600.0
2011-02-24 12:30:00,11.64,11.64,11.56,11.59,555200.0,10.1548,10.1548,10.085,10.1111,555200.0
2011-02-24 13:00:00,11.59,11.64,11.57,11.63,501400.0,10.1111,10.1548,10.0937,10.146,501400.0
2011-02-24 13:30:00,11.63,11.65,11.61,11.63,644300.0,10.146,10.1635,10.1286,10.146,644300.0
2011-02-24 14:00:00,11.63,11.8,11.63,11.77,825700.0,10.146,10.2944,10.146,10.2682,825700.0
2011-02-24 14:30:00,11.77,11.84,11.75,11.82,632300.0,10.2682,10.3292,10.2507,10.3118,632300.0
2011-02-24 15:00:00,11.82,11.83,11.8,11.81,800300.0,10.3118,10.3205,10.2944,10.3031,800300.0
2011-02-24 15:30:00,11.81,11.82,11.75,11.76,1036900.0,10.3031,10.3118,10.2507,10.2595,1036900.0
2011-02-25 09:30:00,11.83,11.93,11.68,11.75,852700.0,10.3205,10.4078,10.1897,10.2507,852700.0
2011-02-25 10:00:00,11.75,11.81,11.75,11.77,1075500.0,10.2507,10.3031,10.2507,10.2682,1075500.0
2011-02-25 10:30:00,11.77,11.78,11.72,11.73,299200.0,10.2682,10.2769,10.2246,10.2333,299200.0
2011-02-25 11:00:00,11.73,11.73,11.65,11.71,1032900.0,10.2333,10.2333,10.1635,10.2158,1032900.0
2011-02-25 11:30:00,11.7,11.75,11.69,11.74,281900.0,10.2071,10.2507,10.1984,10.242,281900.0
2011-02-25 12:00:00,11.74,11.82,11.73,11.81,231100.0,10.242,10.3118,10.2333,10.3031,231100.0
2011-02-25 12:30:00,11.81,11.82,11.75,11.76,545400.0,10.3031,10.3118,10.2507,10.2595,545400.0
2011-02-25 13:00:00,11.77,11.79,11.74,11.77,370700.0,10.2682,10.2856,10.242,10.2682,370700.0
2011-02-25 13:30:00,11.78,11.78,11.75,11.75,287500.0,10.2769,10.2769,10.2507,10.2507,287500.0
2011-02-25 14:00:00,11.75,11.8,11.75,11.75,513800.0,10.2507,10.2944,10.2507,10.2507,513800.0
2011-02-25 14:30:00,11.76,11.78,11.75,11.75,100900.0,10.2595,10.2769,10.2507,10.2507,100900.0
2011-02-25 15:00:00,11.76,11.76,11.74,11.75,376200.0,10.2595,10.2595,10.242,10.2507,376200.0
2011-02-25 15:30:00,11.75,11.79,11.74,11.79,1429000.0,10.2507,10.2856,10.242,10.2856,1429000.0
2011-02-28 09:30:00,11.85,11.92,11.75,11.78,609500.0,10.338,10.399,10.2507,10.2769,609500.0
2011-02-28 10:00:00,11.79,11.86,11.79,11.8,512300.0,10.2856,10.3467,10.2856,10.2944,512300.0
2011-02-28 10:30:00,11.8,11.86,11.79,11.82,595500.0,10.2944,10.3467,10.2856,10.3118,595500.0
2011-02-28 11:00:00,11.81,11.83,11.78,11.79,300600.0,10.3031,10.3205,10.2769,10.2856,300600.0
2011-02-28 11:30:00,11.78,11.8,11.75,11.79,336900.0,10.2769,10.2944,10.2507,10.2856,336900.0
2011-02-28 12:00:00,11.78,11.83,11.78,11.82,126200.0,10.2769,10.3205,10.2769,10.3118,126200.0
2011-02-28 12:30:00,11.82,11.82,11.78,11.79,120100.0,10.3118,10.3118,10.2769,10.2856,120100.0
2011-02-28 13:00:00,11.79,11.81,11.79,11.79,122900.0,10.2856,10.3031,10.2856,10.2856,122900.0
2011-02-28 13:30:00,11.8,11.8,11.76,11.76,171100.0,10.2944,10.2944,10.2595,10.2595,171100.0
2011-02-28 14:00:00,11.76,11.81,11.76,11.81,213900.0,10.2595,10.3031,10.2595,10.3031,213900.0
2011-02-28 14:30:00,11.81,11.83,11.79,11.83,222500.0,10.3031,10.3205,10.2856,10.3205,222500.0
2011-02-28 15:00:00,11.82,11.83,11.79,11.8,235100.0,10.3118,10.3205,10.2856,10.2944,235100.0
2011-02-28 15:30:00,11.8,11.85,11.78,11.84,1520300.0,10.2944,10.338,10.2769,10.3292,1520300.0
2011-03-01 09:30:00,11.89,11.89,11.65,11.68,773900.0,10.3769,10.3769,10.1674,10.1936,773900.0
2011-03-01 10:00:00,11.68,11.76,11.65,11.73,848900.0,10.1936,10.2634,10.1674,10.2372,848900.0
2011-03-01 10:30:00,11.73,11.8,11.72,11.8,1037700.0,10.2372,10.2983,10.2285,10.2983,1037700.0
2011-03-01 11:00:00,11.8,11.88,11.79,11.84,934800.0,10.2983,10.3681,10.2896,10.3332,934800.0
2011-03-01 11:30:00,11.84,11.89,11.8,11.8,1095200.0,10.3332,10.3769,10.2983,10.2983,1095200.0
2011-03-01 12:00:00,11.8,11.82,11.75,11.77,455200.0,10.2983,10.3158,10.2547,10.2721,455200.0
2011-03-01 12:30:00,11.77,11.81,11.76,11.77,382800.0,10.2721,10.307,10.2634,10.2721,382800.0
2011-03-01 13:00:00,11.77,11.78,11.74,11.78,436800.0,10.2721,10.2809,10.2459,10.2809,436800.0
2011-03-01 13:30:00,11.77,11.79,11.74,11.76,1183800.0,10.2721,10.2896,10.2459,10.2634,1183800.0
2011-03-01 14:00:00,11.75,11.78,11.73,11.75,499500.0,10.2547,10.2809,10.2372,10.2547,499500.0
2011-03-01 14:30:00,11.76,11.76,11.71,11.72,633600.0,10.2634,10.2634,10.2198,10.2285,633600.0
2011-03-01 15:00:00,11.71,11.77,11.71,11.75,883200.0,10.2198,10.2721,10.2198,10.2547,883200.0
2011-03-01 15:30:00,11.75,11.76,11.71,11.71,1500100.0,10.2547,10.2634,10.2198,10.2198,1500100.0
2011-03-02 09:30:00,11.7,11.81,11.66,11.69,771200.0,10.211,10.307,10.1761,10.2023,771200.0
2011-03-02 10:00:00,11.69,11.75,11.65,11.74,764700.0,10.2023,10.2547,10.1674,10.2459,764700.0
2011-03-02 10:30:00,11.74,11.8,11.73,11.8,503500.0,10.2459,10.2983,10.2372,10.2983,503500.0
2011-03-02 11:00:00,11.79,11.8,11.67,11.67,743600.0,10.2896,10.2983,10.1849,10.1849,743600.0
2011-03-02 11:30:00,11.67,11.71,11.64,11.66,1095800.0,10.1849,10.2198,10.1587,10.1761,1095800.0
2011-03-02 12:00:00,11.66,11.69,11.62,11.67,465700.0,10.1761,10.2023,10.1412,10.1849,465700.0
2011-03-02 12:30:00,11.67,11.74,11.67,11.72,369000.0,10.1849,10.2459,10.1849,10.2285,369000.0
2011-03-02 13:00:00,11.72,11.74,11.7,11.71,258200.0,10.2285,10.2459,10.211,10.2198,258200.0
2011-03-02 13:30:00,11.7,11.71,11.63,11.63,733000.0,10.211,10.2198,10.1499,10.1499,733000.0
2011-03-02 14:00:00,11.63,11.65,11.58,11.6,553900.0,10.1499,10.1674,10.1063,10.1238,553900.0
2011-03-02 14:30:00,11.61,11.63,11.58,11.6,437300.0,10.1325,10.1499,10.1063,10.1238,437300.0
2011-03-02 15:00:00,11.6,11.64,11.6,11.6,432600.0,10.1238,10.1587,10.1238,10.1238,432600.0
2011-03-02 15:30:00,11.61,11.61,11.54,11.58,1199600.0,10.1325,10.1325,10.0714,10.1063,1199600.0
2011-03-03 09:30:00,11.73,11.97,11.7,11.8,856500.0,10.2372,10.4467,10.211,10.2983,856500.0
2011-03-03 10:00:00,11.79,11.86,11.71,11.71,681700.0,10.2896,10.3507,10.2198,10.2198,681700.0
2011-03-03 10:30:00,11.71,11.76,11.65,11.65,580300.0,10.2198,10.2634,10.1674,10.1674,580300.0
2011-03-03 11:00:00,11.66,11.76,11.64,11.76,789900.0,10.1761,10.2634,10.1587,10.2634,789900.0
2011-03-03 11:30:00,11.75,11.82,11.75,11.81,336400.0,10.2547,10.3158,10.2547,10.307,336400.0
2011-03-03 12:00:00,11.81,11.86,11.81,11.84,895800.0,10.307,10.3507,10.307,10.3332,895800.0
2011-03-03 12:30:00,11.83,11.85,11.81,11.85,416200.0,10.3245,10.3419,10.307,10.3419,416200.0
2011-03-03 13:00:00,11.85,11.86,11.82,11.82,514800.0,10.3419,10.3507,10.3158,10.3158,514800.0
2011-03-03 13:30:00,11.82,11.83,11.79,11.81,228200.0,10.3158,10.3245,10.2896,10.307,228200.0
2011-03-03 14:00:00,11.81,11.87,11.8,11.82,793600.0,10.307,10.3594,10.2983,10.3158,793600.0
2011-03-03 14:30:00,11.82,11.84,11.8,11.83,235000.0,10.3158,10.3332,10.2983,10.3245,235000.0
2011-03-03 15:00:00,11.84,11.85,11.78,11.8,496700.0,10.3332,10.3419,10.2809,10.2983,496700.0
2011-03-03 15:30:00,11.79,11.82,11.77,11.78,1061400.0,10.2896,10.3158,10.2721,10.2809,1061400.0
2011-03-04 09:30:00,11.78,11.79,11.64,11.68,832600.0,10.2809,10.2896,10.1587,10.1936,832600.0
2011-03-04 10:00:00,11.68,11.69,11.58,11.65,840800.0,10.1936,10.2023,10.1063,10.1674,840800.0
2011-03-04 10:30:00,11.64,11.72,11.64,11.65,667500.0,10.1587,10.2285,10.1587,10.1674,667500.0
2011-03-04 11:00:00,11.65,11.69,11.64,11.65,1004700.0,10.1674,10.2023,10.1587,10.1674,1004700.0
2011-03-04 11:30:00,11.65,11.67,11.6,11.61,700000.0,10.1674,10.1849,10.1238,10.1325,700000.0
2011-03-04 12:00:00,11.62,11.63,11.58,11.61,743800.0,10.1412,10.1499,10.1063,10.1325,743800.0
2011-03-04 12:30:00,11.61,11.61,11.55,11.57,482200.0,10.1325,10.1325,10.0801,10.0976,482200.0
2011-03-04 13:00:00,11.56,11.63,11.55,11.63,951200.0,10.0889,10.1499,10.0801,10.1499,951200.0
2011-03-04 13:30:00,11.62,11.66,11.61,11.61,471400.0,10.1412,10.1761,10.1325,10.1325,471400.0
2011-03-04 14:00:00,11.61,11.63,11.58,11.61,732900.0,10.1325,10.1499,10.1063,10.1325,732900.0
2011-03-04 14:30:00,11.61,11.69,11.59,11.67,420000.0,10.1325,10.2023,10.115,10.1849,420000.0
2011-03-04 15:00:00,11.68,11.72,11.65,11.7,985200.0,10.1936,10.2285,10.1674,10.211,985200.0
2011-03-04 15:30:00,11.7,11.81,11.67,11.81,1625000.0,10.211,10.307,10.1849,10.307,1625000.0
2011-03-07 09:30:00,11.83,11.88,11.75,11.86,711100.0,10.3245,10.3681,10.2547,10.3507,711100.0
2011-03-07 10:00:00,11.87,11.88,11.73,11.82,1062400.0,10.3594,10.3681,10.2372,10.3158,1062400.0
2011-03-07 10:30:00,11.82,11.83,11.72,11.79,727700.0,10.3158,10.3245,10.2285,10.2896,727700.0
2011-03-07 11:00:00,11.79,11.8,11.71,11.77,661500.0,10.2896,10.2983,10.2198,10.2721,661500.0
2011-03-07 11:30:00,11.77,11.8,11.73,11.75,717200.0,10.2721,10.2983,10.2372,10.2547,717200.0
2011-03-07 12:00:00,11.75,11.78,11.71,11.72,604600.0,10.2547,10.2809,10.2198,10.2285,604600.0
2011-03-07 12:30:00,11.73,11.77,11.71,11.73,404600.0,10.2372,10.2721,10.2198,10.2372,404600.0
2011-03-07 13:00:00,11.73,11.74,11.69,11.72,435600.0,10.2372,10.2459,10.2023,10.2285,435600.0
2011-03-07 13:30:00,11.71,11.74,11.69,11.7,636800.0,10.2198,10.2459,10.2023,10.211,636800.0
2011-03-07 14:00:00,11.71,11.75,11.69,11.74,439600.0,10.2198,10.2547,10.2023,10.2459,439600.0
2011-03-07 14:30:00,11.73,11.78,11.73,11.78,397400.0,10.2372,10.2809,10.2372,10.2809,397400.0
2011-03-07 15:00:00,11.78,11.79,11.74,11.79,395100.0,10.2809,10.2896,10.2459,10.2896,395100.0
2011-03-07 15:30:00,11.78,11.81,11.77,11.78,709800.0,10.2809,10.307,10.2721,10.2809,709800.0
2011-03-08 09:30:00,11.8,11.99,11.8,11.98,838000.0,10.2983,10.4641,10.2983,10.4554,838000.0
2011-03-08 10:00:00,11.98,12.26,11.97,12.2,2360000.0,10.4554,10.6998,10.4467,10.6474,2360000.0
2011-03-08 10:30:00,12.2,12.48,12.17,12.43,2902000.0,10.6474,10.8918,10.6212,10.8481,2902000.0
2011-03-08 11:00:00,12.42,12.46,12.35,12.45,1515000.0,10.8394,10.8743,10.7783,10.8656,1515000.0
2011-03-08 11:30:00,12.45,12.5,12.42,12.49,1134000.0,10.8656,10.9092,10.8394,10.9005,1134000.0
2011-03-08 12:00:00,12.49,12.51,12.41,12.48,1483300.0,10.9005,10.918,10.8307,10.8918,1483300.0
2011-03-08 12:30:00,12.48,12.51,12.45,12.46,505800.0,10.8918,10.918,10.8656,10.8743,505800.0
2011-03-08 13:00:00,12.47,12.47,12.44,12.44,319800.0,10.883,10.883,10.8569,10.8569,319800.0
2011-03-08 13:30:00,12.45,12.48,12.43,12.47,644600.0,10.8656,10.8918,10.8481,10.883,644600.0
2011-03-08 14:00:00,12.48,12.5,12.43,12.49,939300.0,10.8918,10.9092,10.8481,10.9005,939300.0
2011-03-08 14:30:00,12.49,12.54,12.47,12.52,1179800.0,10.9005,10.9441,10.883,10.9267,1179800.0
2011-03-08 15:00:00,12.51,12.67,12.49,12.66,1698200.0,10.918,11.0576,10.9005,11.0489,1698200.0
2011-03-08 15:30:00,12.67,12.68,12.62,12.65,2701600.0,11.0576,11.0663,11.014,11.0401,2701600.0
2011-03-09 09:30:00,12.56,12.56,12.24,12.25,1444600.0,10.9616,10.9616,10.6823,10.691,1444600.0
2011-03-09 10:00:00,12.26,12.3,12.21,12.27,715500.0,10.6998,10.7347,10.6561,10.7085,715500.0
2011-03-09 10:30:00,12.26,12.29,12.17,12.19,1000600.0,10.6998,10.7259,10.6212,10.6387,1000600.0
2011-03-09 11:00:00,12.19,12.28,12.16,12.24,1137500.0,10.6387,10.7172,10.6125,10.6823,1137500.0
2011-03-09 11:30:00,12.25,12.3,12.21,12.25,771700.0,10.691,10.7347,10.6561,10.691,771700.0
2011-03-09 12:00:00,12.25,12.3,12.22,12.23,504200.0,10.691,10.7347,10.6649,10.6736,504200.0
2011-03-09 12:30:00,12.22,12.28,12.2,12.22,670700.0,10.6649,10.7172,10.6474,10.6649,670700.0
2011-03-09 13:00:00,12.22,12.23,12.17,12.2,520000.0,10.6649,10.6736,10.6212,10.6474,520000.0
2011-03-09 13:30:00,12.19,12.22,12.15,12.15,742900.0,10.6387,10.6649,10.6038,10.6038,742900.0
2011-03-09 14:00:00,12.15,12.2,12.14,12.2,697900.0,10.6038,10.6474,10.595,10.6474,697900.0
2011-03-09 14:30:00,12.2,12.23,12.17,12.2,490900.0,10.6474,10.6736,10.6212,10.6474,490900.0
2011-03-09 15:00:00,12.2,12.32,12.19,12.31,1101800.0,10.6474,10.7521,10.6387,10.7434,1101800.0
2011-03-09 15:30:00,12.32,12.35,12.29,12.32,1989100.0,10.7521,10.7783,10.7259,10.7521,1989100.0
2011-03-10 09:30:00,12.24,12.44,12.15,12.44,1210600.0,10.6823,10.8569,10.6038,10.8569,1210600.0
2011-03-10 10:00:00,12.44,12.56,12.23,12.5,1729700.0,10.8569,10.9616,10.6736,10.9092,1729700.0
2011-03-10 10:30:00,12.5,12.57,12.46,12.53,1185400.0,10.9092,10.9703,10.8743,10.9354,1185400.0
2011-03-10 11:00:00,12.52,12.55,12.47,12.49,590900.0,10.9267,10.9529,10.883,10.9005,590900.0
2011-03-10 11:30:00,12.48,12.58,12.47,12.54,666100.0,10.8918,10.979,10.883,10.9441,666100.0
2011-03-10 12:00:00,12.54,12.55,12.48,12.49,543000.0,10.9441,10.9529,10.8918,10.9005,543000.0
2011-03-10 12:30:00,12.49,12.53,12.47,12.52,630700.0,10.9005,10.9354,10.883,10.9267,630700.0
2011-03-10 13:00:00,12.52,12.65,12.51,12.53,753200.0,10.9267,11.0401,10.918,10.9354,753200.0
2011-03-10 13:30:00,12.53,12.53,12.36,12.51,1438800.0,10.9354,10.9354,10.787,10.918,1438800.0
2011-03-10 14:00:00,12.51,12.58,12.5,12.52,406400.0,10.918,10.979,10.9092,10.9267,406400.0
2011-03-10 14:30:00,12.52,12.54,12.51,12.51,215000.0,10.9267,10.9441,10.918,10.918,215000.0
2011-03-10 15:00:00,12.51,12.52,12.48,12.49,824400.0,10.918,10.9267,10.8918,10.9005,824400.0
2011-03-10 15:30:00,12.49,12.53,12.46,12.51,1321200.0,10.9005,10.9354,10.8743,10.918,1321200.0
2011-03-11 09:30:00,12.71,12.78,12.53,12.61,1652500.0,11.0925,11.1536,10.9354,11.0052,1652500.0
2011-03-11 10:00:00,12.61,12.76,12.56,12.69,1053200.0,11.0052,11.1361,10.9616,11.075,1053200.0
2011-03-11 10:30:00,12.7,12.72,12.64,12.66,520800.0,11.0838,11.1012,11.0314,11.0489,520800.0
2011-03-11 11:00:00,12.66,12.66,12.62,12.64,756900.0,11.0489,11.0489,11.014,11.0314,756900.0
2011-03-11 11:30:00,12.65,12.72,12.63,12.67,454400.0,11.0401,11.1012,11.0227,11.0576,454400.0
2011-03-11 12:00:00,12.67,12.7,12.66,12.69,256600.0,11.0576,11.0838,11.0489,11.075,256600.0
2011-03-11 12:30:00,12.68,12.74,12.68,12.73,297900.0,11.0663,11.1187,11.0663,11.11,297900.0
2011-03-11 13:00:00,12.74,12.74,12.71,12.71,273800.0,11.1187,11.1187,11.0925,11.0925,273800.0
2011-03-11 13:30:00,12.72,12.75,12.69,12.69,401200.0,11.1012,11.1274,11.075,11.075,401200.0
2011-03-11 14:00:00,12.7,12.73,12.68,12.73,381000.0,11.0838,11.11,11.0663,11.11,381000.0
2011-03-11 14:30:00,12.72,12.74,12.71,12.74,368000.0,11.1012,11.1187,11.0925,11.1187,368000.0
2011-03-11 15:00:00,12.74,12.81,12.73,12.79,835000.0,11.1187,11.1798,11.11,11.1623,835000.0
2011-03-11 15:30:00,12.78,12.79,12.72,12.73,1141400.0,11.1536,11.1623,11.1012,11.11,1141400.0
2011-03-14 09:30:00,12.65,12.65,12.52,12.58,601200.0,11.0401,11.0401,10.9267,10.979,601200.0
2011-03-14 10:00:00,12.57,12.61,12.5,12.52,828900.0,10.9703,11.0052,10.9092,10.9267,828900.0
2011-03-14 10:30:00,12.52,12.52,12.41,12.42,940800.0,10.9267,10.9267,10.8307,10.8394,940800.0
2011-03-14 11:00:00,12.43,12.52,12.42,12.45,491500.0,10.8481,10.9267,10.8394,10.8656,491500.0
2011-03-14 11:30:00,12.44,12.51,12.43,12.45,402200.0,10.8569,10.918,10.8481,10.8656,402200.0
2011-03-14 12:00:00,12.45,12.47,12.43,12.44,228600.0,10.8656,10.883,10.8481,10.8569,228600.0
2011-03-14 12:30:00,12.44,12.45,12.41,12.45,187000.0,10.8569,10.8656,10.8307,10.8656,187000.0
2011-03-14 13:00:00,12.44,12.5,12.43,12.47,263100.0,10.8569,10.9092,10.8481,10.883,263100.0
2011-03-14 13:30:00,12.47,12.48,12.43,12.43,201000.0,10.883,10.8918,10.8481,10.8481,201000.0
2011-03-14 14:00:00,12.44,12.48,12.43,12.46,355400.0,10.8569,10.8918,10.8481,10.8743,355400.0
2011-03-14 14:30:00,12.47,12.47,12.43,12.43,438400.0,10.883,10.883,10.8481,10.8481,438400.0
2011-03-14 15:00:00,12.44,12.45,12.4,12.43,808500.0,10.8569,10.8656,10.822,10.8481,808500.0
2011-03-14 15:30:00,12.44,12.45,12.39,12.41,2135700.0,10.8569,10.8656,10.8132,10.8307,2135700.0
2011-03-15 09:30:00,12.16,12.27,12.01,12.16,1054900.0,10.6125,10.7085,10.4816,10.6125,1054900.0
2011-03-15 10:00:00,12.16,12.54,12.15,12.52,1741700.0,10.6125,10.9441,10.6038,10.9267,1741700.0
2011-03-15 10:30:00,12.52,12.53,12.44,12.48,961500.0,10.9267,10.9354,10.8569,10.8918,961500.0
2011-03-15 11:00:00,12.48,12.48,12.35,12.41,541300.0,10.8918,10.8918,10.7783,10.8307,541300.0
2011-03-15 11:30:00,12.41,12.45,12.39,12.44,533100.0,10.8307,10.8656,10.8132,10.8569,533100.0
2011-03-15 12:00:00,12.44,12.47,12.38,12.41,274200.0,10.8569,10.883,10.8045,10.8307,274200.0
2011-03-15 12:30:00,12.41,12.42,12.37,12.38,539600.0,10.8307,10.8394,10.7958,10.8045,539600.0
2011-03-15 13:00:00,12.39,12.39,12.3,12.3,241700.0,10.8132,10.8132,10.7347,10.7347,241700.0
2011-03-15 13:30:00,12.3,12.37,12.3,12.36,206700.0,10.7347,10.7958,10.7347,10.787,206700.0
2011-03-15 14:00:00,12.36,12.41,12.34,12.4,374500.0,10.787,10.8307,10.7696,10.822,374500.0
2011-03-15 14:30:00,12.4,12.4,12.36,12.36,261300.0,10.822,10.822,10.787,10.787,261300.0
2011-03-15 15:00:00,12.36,12.41,12.36,12.39,1066100.0,10.787,10.8307,10.787,10.8132,1066100.0
2011-03-15 15:30:00,12.4,12.43,12.35,12.37,1171600.0,10.822,10.8481,10.7783,10.7958,1171600.0
2011-03-16 09:30:00,12.33,12.36,12.23,12.28,580100.0,10.7609,10.787,10.6736,10.7172,580100.0
2011-03-16 10:00:00,12.29,12.33,12.24,12.26,373300.0,10.7259,10.7609,10.6823,10.6998,373300.0
2011-03-16 10:30:00,12.26,12.31,12.21,12.24,822000.0,10.6998,10.7434,10.6561,10.6823,822000.0
2011-03-16 11:00:00,12.24,12.28,12.13,12.23,967300.0,10.6823,10.7172,10.5863,10.6736,967300.0
2011-03-16 11:30:00,12.24,12.26,12.11,12.15,492000.0,10.6823,10.6998,10.5689,10.6038,492000.0
2011-03-16 12:00:00,12.14,12.15,12.06,12.11,530100.0,10.595,10.6038,10.5252,10.5689,530100.0
2011-03-16 12:30:00,12.1,12.14,12.07,12.11,454400.0,10.5601,10.595,10.5339,10.5689,454400.0
2011-03-16 13:00:00,12.11,12.14,12.07,12.14,395200.0,10.5689,10.595,10.5339,10.595,395200.0
2011-03-16 13:30:00,12.13,12.13,12.05,12.09,275800.0,10.5863,10.5863,10.5165,10.5514,275800.0
2011-03-16 14:00:00,12.08,12.09,11.96,12.02,565200.0,10.5427,10.5514,10.4379,10.4903,565200.0
2011-03-16 14:30:00,12.02,12.16,12.0,12.11,639200.0,10.4903,10.6125,10.4729,10.5689,639200.0
2011-03-16 15:00:00,12.11,12.15,12.05,12.07,685700.0,10.5689,10.6038,10.5165,10.5339,685700.0
2011-03-16 15:30:00,12.07,12.09,12.01,12.03,1674600.0,10.5339,10.5514,10.4816,10.499,1674600.0
2011-03-17 09:30:00,12.19,12.25,12.08,12.14,583500.0,10.6387,10.691,10.5427,10.595,583500.0
2011-03-17 10:00:00,12.15,12.21,12.11,12.19,536900.0,10.6038,10.6561,10.5689,10.6387,536900.0
2011-03-17 10:30:00,12.18,12.21,12.05,12.06,486200.0,10.6299,10.6561,10.5165,10.5252,486200.0
2011-03-17 11:00:00,12.06,12.11,12.04,12.05,502600.0,10.5252,10.5689,10.5078,10.5165,502600.0
2011-03-17 11:30:00,12.04,12.06,12.02,12.02,215900.0,10.5078,10.5252,10.4903,10.4903,215900.0
2011-03-17 12:00:00,12.02,12.03,11.99,11.99,261600.0,10.4903,10.499,10.4641,10.4641,261600.0
2011-03-17 12:30:00,11.99,12.02,11.99,12.01,268000.0,10.4641,10.4903,10.4641,10.4816,268000.0
2011-03-17 13:00:00,12.01,12.02,11.95,11.95,419800.0,10.4816,10.4903,10.4292,10.4292,419800.0
2011-03-17 13:30:00,11.96,11.99,11.89,11.89,382200.0,10.4379,10.4641,10.3769,10.3769,382200.0
2011-03-17 14:00:00,11.89,11.9,11.86,11.87,359900.0,10.3769,10.3856,10.3507,10.3594,359900.0
2011-03-17 14:30:00,11.87,11.91,11.85,11.86,442200.0,10.3594,10.3943,10.3419,10.3507,442200.0
2011-03-17 15:00:00,11.86,11.89,11.81,11.83,828300.0,10.3507,10.3769,10.307,10.3245,828300.0
2011-03-17 15:30:00,11.83,11.86,11.81,11.86,1120100.0,10.3245,10.3507,10.307,10.3507,1120100.0
2011-03-18 09:30:00,12.01,12.24,11.99,12.24,1873800.0,10.4816,10.6823,10.4641,10.6823,1873800.0
2011-03-18 10:00:00,12.23,12.28,12.15,12.15,620500.0,10.6736,10.7172,10.6038,10.6038,620500.0
2011-03-18 10:30:00,12.16,12.21,12.15,12.19,310700.0,10.6125,10.6561,10.6038,10.6387,310700.0
2011-03-18 11:00:00,12.18,12.21,12.12,12.13,585500.0,10.6299,10.6561,10.5776,10.5863,585500.0
2011-03-18 11:30:00,12.13,12.2,12.11,12.13,384700.0,10.5863,10.6474,10.5689,10.5863,384700.0
2011-03-18 12:00:00,12.13,12.15,12.1,12.14,218400.0,10.5863,10.6038,10.5601,10.595,218400.0
2011-03-18 12:30:00,12.14,12.14,12.1,12.12,187000.0,10.595,10.595,10.5601,10.5776,187000.0
2011-03-18 13:00:00,12.11,12.16,12.1,12.15,449100.0,10.5689,10.6125,10.5601,10.6038,449100.0
2011-03-18 13:30:00,12.15,12.2,12.14,12.18,411300.0,10.6038,10.6474,10.595,10.6299,411300.0
2011-03-18 14:00:00,12.18,12.21,12.14,12.15,356000.0,10.6299,10.6561,10.595,10.6038,356000.0
2011-03-18 14:30:00,12.14,12.15,12.08,12.11,346300.0,10.595,10.6038,10.5427,10.5689,346300.0
2011-03-18 15:00:00,12.11,12.12,12.1,12.11,437400.0,10.5689,10.5776,10.5601,10.5689,437400.0
2011-03-18 15:30:00,12.11,12.21,12.1,12.19,2187700.0,10.5689,10.6561,10.5601,10.6387,2187700.0
2011-03-21 09:30:00,12.34,12.34,12.16,12.2,513300.0,10.7696,10.7696,10.6125,10.6474,513300.0
2011-03-21 10:00:00,12.19,12.35,12.18,12.34,405200.0,10.6387,10.7783,10.6299,10.7696,405200.0
2011-03-21 10:30:00,12.35,12.36,12.27,12.33,596200.0,10.7783,10.787,10.7085,10.7609,596200.0
2011-03-21 11:00:00,12.32,12.35,12.3,12.3,544300.0,10.7521,10.7783,10.7347,10.7347,544300.0
2011-03-21 11:30:00,12.31,12.31,12.25,12.26,210900.0,10.7434,10.7434,10.691,10.6998,210900.0
2011-03-21 12:00:00,12.27,12.29,12.25,12.28,283300.0,10.7085,10.7259,10.691,10.7172,283300.0
2011-03-21 12:30:00,12.28,12.29,12.25,12.26,269300.0,10.7172,10.7259,10.691,10.6998,269300.0
2011-03-21 13:00:00,12.27,12.27,12.19,12.21,270900.0,10.7085,10.7085,10.6387,10.6561,270900.0
2011-03-21 13:30:00,12.21,12.22,12.19,12.22,293000.0,10.6561,10.6649,10.6387,10.6649,293000.0
2011-03-21 14:00:00,12.22,12.28,12.21,12.27,514200.0,10.6649,10.7172,10.6561,10.7085,514200.0
2011-03-21 14:30:00,12.26,12.27,12.23,12.23,492100.0,10.6998,10.7085,10.6736,10.6736,492100.0
2011-03-21 15:00:00,12.24,12.25,12.22,12.24,210600.0,10.6823,10.691,10.6649,10.6823,210600.0
2011-03-21 15:30:00,12.25,12.28,12.22,12.28,1234300.0,10.691,10.7172,10.6649,10.7172,1234300.0
2011-03-22 09:30:00,12.28,12.4,12.28,12.35,837300.0,10.7172,10.822,10.7172,10.7783,837300.0
2011-03-22 10:00:00,12.35,12.42,12.33,12.41,669300.0,10.7783,10.8394,10.7609,10.8307,669300.0
2011-03-22 10:30:00,12.42,12.42,12.27,12.31,624900.0,10.8394,10.8394,10.7085,10.7434,624900.0
2011-03-22 11:00:00,12.32,12.32,12.23,12.32,647100.0,10.7521,10.7521,10.6736,10.7521,647100.0
2011-03-22 11:30:00,12.32,12.33,12.3,12.32,345800.0,10.7521,10.7609,10.7347,10.7521,345800.0
2011-03-22 12:00:00,12.33,12.33,12.3,12.31,341100.0,10.7609,10.7609,10.7347,10.7434,341100.0
2011-03-22 12:30:00,12.31,12.35,12.28,12.35,640900.0,10.7434,10.7783,10.7172,10.7783,640900.0
2011-03-22 13:00:00,12.34,12.35,12.32,12.32,375800.0,10.7696,10.7783,10.7521,10.7521,375800.0
2011-03-22 13:30:00,12.33,12.36,12.31,12.32,318600.0,10.7609,10.787,10.7434,10.7521,318600.0
2011-03-22 14:00:00,12.32,12.33,12.28,12.28,385500.0,10.7521,10.7609,10.7172,10.7172,385500.0
2011-03-22 14:30:00,12.28,12.32,12.28,12.3,213200.0,10.7172,10.7521,10.7172,10.7347,213200.0
2011-03-22 15:00:00,12.31,12.33,12.28,12.32,486900.0,10.7434,10.7609,10.7172,10.7521,486900.0
2011-03-22 15:30:00,12.32,12.34,12.31,12.33,893500.0,10.7521,10.7696,10.7434,10.7609,893500.0
2011-03-23 09:30:00,12.25,12.25,12.1,12.18,681100.0,10.691,10.691,10.5601,10.6299,681100.0
2011-03-23 10:00:00,12.17,12.21,12.14,12.19,609800.0,10.6212,10.6561,10.595,10.6387,609800.0
2011-03-23 10:30:00,12.2,12.3,12.16,12.3,499800.0,10.6474,10.7347,10.6125,10.7347,499800.0
2011-03-23 11:00:00,12.3,12.41,12.29,12.37,885400.0,10.7347,10.8307,10.7259,10.7958,885400.0
2011-03-23 11:30:00,12.37,12.42,12.37,12.41,358700.0,10.7958,10.8394,10.7958,10.8307,358700.0
2011-03-23 12:00:00,12.41,12.41,12.36,12.4,322000.0,10.8307,10.8307,10.787,10.822,322000.0
2011-03-23 12:30:00,12.4,12.42,12.39,12.39,182700.0,10.822,10.8394,10.8132,10.8132,182700.0
2011-03-23 13:00:00,12.4,12.41,12.38,12.4,354700.0,10.822,10.8307,10.8045,10.822,354700.0
2011-03-23 13:30:00,12.4,12.44,12.4,12.42,390500.0,10.822,10.8569,10.822,10.8394,390500.0
2011-03-23 14:00:00,12.42,12.47,12.41,12.44,463600.0,10.8394,10.883,10.8307,10.8569,463600.0
2011-03-23 14:30:00,12.45,12.49,12.43,12.49,286100.0,10.8656,10.9005,10.8481,10.9005,286100.0
2011-03-23 15:00:00,12.48,12.5,12.43,12.44,799200.0,10.8918,10.9092,10.8481,10.8569,799200.0
2011-03-23 15:30:00,12.43,12.45,12.41,12.41,507200.0,10.8481,10.8656,10.8307,10.8307,507200.0
2011-03-24 09:30:00,12.48,12.57,12.42,12.51,1547700.0,10.8918,10.9703,10.8394,10.918,1547700.0
2011-03-24 10:00:00,12.52,12.61,12.49,12.51,625900.0,10.9267,11.0052,10.9005,10.918,625900.0
2011-03-24 10:30:00,12.51,12.52,12.46,12.49,419200.0,10.918,10.9267,10.8743,10.9005,419200.0
2011-03-24 11:00:00,12.49,12.5,12.46,12.46,262900.0,10.9005,10.9092,10.8743,10.8743,262900.0
2011-03-24 11:30:00,12.46,12.51,12.46,12.5,184900.0,10.8743,10.918,10.8743,10.9092,184900.0
2011-03-24 12:00:00,12.49,12.53,12.49,12.51,161400.0,10.9005,10.9354,10.9005,10.918,161400.0
2011-03-24 12:30:00,12.5,12.52,12.48,12.5,436200.0,10.9092,10.9267,10.8918,10.9092,436200.0
2011-03-24 13:00:00,12.51,12.53,12.49,12.51,150000.0,10.918,10.9354,10.9005,10.918,150000.0
2011-03-24 13:30:00,12.51,12.51,12.46,12.49,137900.0,10.918,10.918,10.8743,10.9005,137900.0
2011-03-24 14:00:00,12.49,12.55,12.49,12.53,245700.0,10.9005,10.9529,10.9005,10.9354,245700.0
2011-03-24 14:30:00,12.52,12.57,12.52,12.57,296800.0,10.9267,10.9703,10.9267,10.9703,296800.0
2011-03-24 15:00:00,12.56,12.57,12.53,12.57,417000.0,10.9616,10.9703,10.9354,10.9703,417000.0
2011-03-24 15:30:00,12.57,12.58,12.53,12.53,988900.0,10.9703,10.979,10.9354,10.9354,988900.0
2011-03-25 09:30:00,12.58,12.7,12.55,12.67,623100.0,10.979,11.0838,10.9529,11.0576,623100.0
2011-03-25 10:00:00,12.67,12.72,12.66,12.69,314300.0,11.0576,11.1012,11.0489,11.075,314300.0
2011-03-25 10:30:00,12.69,12.75,12.69,12.74,635100.0,11.075,11.1274,11.075,11.1187,635100.0
2011-03-25 11:00:00,12.74,12.86,12.73,12.84,827300.0,11.1187,11.2234,11.11,11.206,827300.0
2011-03-25 11:30:00,12.83,12.88,12.83,12.86,351800.0,11.1972,11.2409,11.1972,11.2234,351800.0
2011-03-25 12:00:00,12.85,12.87,12.84,12.85,219900.0,11.2147,11.2321,11.206,11.2147,219900.0
2011-03-25 12:30:00,12.85,12.85,12.75,12.75,384700.0,11.2147,11.2147,11.1274,11.1274,384700.0
2011-03-25 13:00:00,12.74,12.76,12.74,12.76,98500.0,11.1187,11.1361,11.1187,11.1361,98500.0
2011-03-25 13:30:00,12.77,12.79,12.75,12.76,371000.0,11.1449,11.1623,11.1274,11.1361,371000.0
2011-03-25 14:00:00,12.76,12.82,12.75,12.82,343800.0,11.1361,11.1885,11.1274,11.1885,343800.0
2011-03-25 14:30:00,12.82,12.83,12.76,12.76,424200.0,11.1885,11.1972,11.1361,11.1361,424200.0
2011-03-25 15:00:00,12.76,12.77,12.7,12.7,337200.0,11.1361,11.1449,11.0838,11.0838,337200.0
2011-03-25 15:30:00,12.71,12.73,12.65,12.69,635800.0,11.0925,11.11,11.0401,11.075,635800.0
2011-03-28 09:30:00,12.7,12.81,12.67,12.71,608500.0,11.0838,11.1798,11.0576,11.0925,608500.0
2011-03-28 10:00:00,12.72,12.75,12.61,12.63,286800.0,11.1012,11.1274,11.0052,11.0227,286800.0
2011-03-28 10:30:00,12.64,12.65,12.6,12.63,273000.0,11.0314,11.0401,10.9965,11.0227,273000.0
2011-03-28 11:00:00,12.63,12.66,12.61,12.61,175100.0,11.0227,11.0489,11.0052,11.0052,175100.0
2011-03-28 11:30:00,12.61,12.63,12.57,12.6,168300.0,11.0052,11.0227,10.9703,10.9965,168300.0
2011-03-28 12:00:00,12.59,12.63,12.59,12.61,111800.0,10.9878,11.0227,10.9878,11.0052,111800.0
2011-03-28 12:30:00,12.61,12.64,12.6,12.63,103400.0,11.0052,11.0314,10.9965,11.0227,103400.0
2011-03-28 13:00:00,12.63,12.65,12.63,12.64,76800.0,11.0227,11.0401,11.0227,11.0314,76800.0
2011-03-28 13:30:00,12.65,12.66,12.62,12.63,164200.0,11.0401,11.0489,11.014,11.0227,164200.0
2011-03-28 14:00:00,12.62,12.63,12.62,12.62,80700.0,11.014,11.0227,11.014,11.014,80700.0
2011-03-28 14:30:00,12.63,12.65,12.6,12.64,306400.0,11.0227,11.0401,10.9965,11.0314,306400.0
2011-03-28 15:00:00,12.63,12.65,12.62,12.63,178500.0,11.0227,11.0401,11.014,11.0227,178500.0
2011-03-28 15:30:00,12.63,12.65,12.58,12.59,565000.0,11.0227,11.0401,10.979,10.9878,565000.0
2011-03-29 09:30:00,12.55,12.63,12.55,12.61,247600.0,10.9529,11.0227,10.9529,11.0052,247600.0
2011-03-29 10:00:00,12.61,12.68,12.58,12.63,142800.0,11.0052,11.0663,10.979,11.0227,142800.0
2011-03-29 10:30:00,12.63,12.68,12.63,12.66,213500.0,11.0227,11.0663,11.0227,11.0489,213500.0
2011-03-29 11:00:00,12.67,12.7,12.66,12.68,189100.0,11.0576,11.0838,11.0489,11.0663,189100.0
2011-03-29 11:30:00,12.68,12.69,12.66,12.67,156700.0,11.0663,11.075,11.0489,11.0576,156700.0
2011-03-29 12:00:00,12.68,12.68,12.64,12.64,82100.0,11.0663,11.0663,11.0314,11.0314,82100.0
2011-03-29 12:30:00,12.65,12.66,12.62,12.62,82200.0,11.0401,11.0489,11.014,11.014,82200.0
2011-03-29 13:00:00,12.63,12.64,12.61,12.61,92300.0,11.0227,11.0314,11.0052,11.0052,92300.0
2011-03-29 13:30:00,12.62,12.62,12.58,12.6,255200.0,11.014,11.014,10.979,10.9965,255200.0
2011-03-29 14:00:00,12.6,12.6,12.56,12.56,396200.0,10.9965,10.9965,10.9616,10.9616,396200.0
2011-03-29 14:30:00,12.56,12.58,12.53,12.54,669600.0,10.9616,10.979,10.9354,10.9441,669600.0
2011-03-29 15:00:00,12.54,12.56,12.52,12.53,422000.0,10.9441,10.9616,10.9267,10.9354,422000.0
2011-03-29 15:30:00,12.54,12.55,12.51,12.52,883000.0,10.9441,10.9529,10.918,10.9267,883000.0
2011-03-30 09:30:00,12.59,12.68,12.56,12.68,366600.0,10.9878,11.0663,10.9616,11.0663,366600.0
2011-03-30 10:00:00,12.68,12.68,12.63,12.66,329500.0,11.0663,11.0663,11.0227,11.0489,329500.0
2011-03-30 10:30:00,12.66,12.81,12.66,12.76,356700.0,11.0489,11.1798,11.0489,11.1361,356700.0
2011-03-30 11:00:00,12.76,12.83,12.75,12.8,799700.0,11.1361,11.1972,11.1274,11.171,799700.0
2011-03-30 11:30:00,12.79,12.85,12.79,12.82,251800.0,11.1623,11.2147,11.1623,11.1885,251800.0
2011-03-30 12:00:00,12.82,12.82,12.77,12.78,198100.0,11.1885,11.1885,11.1449,11.1536,198100.0
2011-03-30 12:30:00,12.79,12.8,12.77,12.79,191800.0,11.1623,11.171,11.1449,11.1623,191800.0
2011-03-30 13:00:00,12.8,12.84,12.79,12.82,320100.0,11.171,11.206,11.1623,11.1885,320100.0
2011-03-30 13:30:00,12.81,12.83,12.81,12.82,89100.0,11.1798,11.1972,11.1798,11.1885,89100.0
2011-03-30 14:00:00,12.81,12.83,12.79,12.8,117100.0,11.1798,11.1972,11.1623,11.171,117100.0
2011-03-30 14:30:00,12.8,12.8,12.77,12.79,231900.0,11.171,11.171,11.1449,11.1623,231900.0
2011-03-30 15:00:00,12.78,12.8,12.78,12.79,364000.0,11.1536,11.171,11.1536,11.1623,364000.0
2011-03-30 15:30:00,12.78,12.84,12.78,12.81,1198500.0,11.1536,11.206,11.1536,11.1798,1198500.0
2011-03-31 09:30:00,12.57,12.59,12.48,12.5,1550900.0,10.9703,10.9878,10.8918,10.9092,1550900.0
2011-03-31 10:00:00,12.5,12.57,12.49,12.57,389300.0,10.9092,10.9703,10.9005,10.9703,389300.0
2011-03-31 10:30:00,12.56,12.64,12.55,12.62,338400.0,10.9616,11.0314,10.9529,11.014,338400.0
2011-03-31 11:00:00,12.62,12.63,12.6,12.6,210900.0,11.014,11.0227,10.9965,10.9965,210900.0
2011-03-31 11:30:00,12.61,12.65,12.59,12.65,326300.0,11.0052,11.0401,10.9878,11.0401,326300.0
2011-03-31 12:00:00,12.65,12.7,12.64,12.7,170000.0,11.0401,11.0838,11.0314,11.0838,170000.0
2011-03-31 12:30:00,12.7,12.73,12.69,12.73,141200.0,11.0838,11.11,11.075,11.11,141200.0
2011-03-31 13:00:00,12.72,12.73,12.67,12.68,194200.0,11.1012,11.11,11.0576,11.0663,194200.0
2011-03-31 13:30:00,12.68,12.73,12.68,12.7,298100.0,11.0663,11.11,11.0663,11.0838,298100.0
2011-03-31 14:00:00,12.7,12.72,12.68,12.68,190400.0,11.0838,11.1012,11.0663,11.0663,190400.0
2011-03-31 14:30:00,12.69,12.7,12.68,12.69,206000.0,11.075,11.0838,11.0663,11.075,206000.0
2011-03-31 15:00:00,12.68,12.69,12.63,12.65,426000.0,11.0663,11.075,11.0227,11.0401,426000.0
2011-03-31 15:30:00,12.65,12.67,12.62,12.63,755400.0,11.0401,11.0576,11.014,11.0227,755400.0
2011-04-01 09:30:00,12.74,12.8,12.7,12.78,475600.0,11.1187,11.171,11.0838,11.1536,475600.0
2011-04-01 10:00:00,12.78,12.83,12.76,12.82,300300.0,11.1536,11.1972,11.1361,11.1885,300300.0
2011-04-01 10:30:00,12.82,12.83,12.77,12.82,231400.0,11.1885,11.1972,11.1449,11.1885,231400.0
2011-04-01 11:00:00,12.82,12.85,12.81,12.85,299100.0,11.1885,11.2147,11.1798,11.2147,299100.0
2011-04-01 11:30:00,12.85,12.87,12.8,12.83,475600.0,11.2147,11.2321,11.171,11.1972,475600.0
2011-04-01 12:00:00,12.83,12.85,12.79,12.82,262300.0,11.1972,11.2147,11.1623,11.1885,262300.0
2011-04-01 12:30:00,12.83,12.83,12.75,12.77,171900.0,11.1972,11.1972,11.1274,11.1449,171900.0
2011-04-01 13:00:00,12.77,12.78,12.74,12.75,402300.0,11.1449,11.1536,11.1187,11.1274,402300.0
2011-04-01 13:30:00,12.75,12.75,12.69,12.71,380000.0,11.1274,11.1274,11.075,11.0925,380000.0
2011-04-01 14:00:00,12.71,12.73,12.68,12.7,279900.0,11.0925,11.11,11.0663,11.0838,279900.0
2011-04-01 14:30:00,12.69,12.7,12.65,12.67,295900.0,11.075,11.0838,11.0401,11.0576,295900.0
2011-04-01 15:00:00,12.66,12.67,12.61,12.65,674300.0,11.0489,11.0576,11.0052,11.0401,674300.0
2011-04-01 15:30:00,12.64,12.67,12.64,12.66,469900.0,11.0314,11.0576,11.0314,11.0489,469900.0
2011-04-04 09:30:00,12.22,12.44,12.16,12.32,2521800.0,10.6649,10.8569,10.6125,10.7521,2521800.0
2011-04-04 10:00:00,12.33,12.38,12.28,12.33,1118000.0,10.7609,10.8045,10.7172,10.7609,1118000.0
2011-04-04 10:30:00,12.34,12.35,12.29,12.3,625900.0,10.7696,10.7783,10.7259,10.7347,625900.0
2011-04-04 11:00:00,12.31,12.38,12.25,12.38,1407700.0,10.7434,10.8045,10.691,10.8045,1407700.0
2011-04-04 11:30:00,12.38,12.43,12.34,12.42,1046000.0,10.8045,10.8481,10.7696,10.8394,1046000.0
2011-04-04 12:00:00,12.42,12.44,12.39,12.4,781500.0,10.8394,10.8569,10.8132,10.822,781500.0
2011-04-04 12:30:00,12.41,12.41,12.3,12.35,752400.0,10.8307,10.8307,10.7347,10.7783,752400.0
2011-04-04 13:00:00,12.35,12.43,12.34,12.4,358500.0,10.7783,10.8481,10.7696,10.822,358500.0
2011-04-04 13:30:00,12.4,12.41,12.33,12.36,340400.0,10.822,10.8307,10.7609,10.787,340400.0
2011-04-04 14:00:00,12.36,12.4,12.35,12.38,545000.0,10.787,10.822,10.7783,10.8045,545000.0
2011-04-04 14:30:00,12.38,12.39,12.36,12.36,500500.0,10.8045,10.8132,10.787,10.787,500500.0
2011-04-04 15:00:00,12.36,12.43,12.35,12.41,776000.0,10.787,10.8481,10.7783,10.8307,776000.0
2011-04-04 15:30:00,12.42,12.47,12.41,12.46,1432700.0,10.8394,10.883,10.8307,10.8743,1432700.0
2011-04-05 09:30:00,12.41,12.49,12.38,12.44,1051300.0,10.8307,10.9005,10.8045,10.8569,1051300.0
2011-04-05 10:00:00,12.43,12.48,12.39,12.4,1381000.0,10.8481,10.8918,10.8132,10.822,1381000.0
2011-04-05 10:30:00,12.4,12.42,12.37,12.4,613400.0,10.822,10.8394,10.7958,10.822,613400.0
2011-04-05 11:00:00,12.4,12.42,12.38,12.39,368900.0,10.822,10.8394,10.8045,10.8132,368900.0
2011-04-05 11:30:00,12.38,12.4,12.36,12.4,441300.0,10.8045,10.822,10.787,10.822,441300.0
2011-04-05 12:00:00,12.4,12.42,12.33,12.4,667900.0,10.822,10.8394,10.7609,10.822,667900.0
2011-04-05 12:30:00,12.4,12.42,12.38,12.42,280200.0,10.822,10.8394,10.8045,10.8394,280200.0
2011-04-05 13:00:00,12.41,12.43,12.36,12.37,538300.0,10.8307,10.8481,10.787,10.7958,538300.0
2011-04-05 13:30:00,12.36,12.37,12.3,12.3,521000.0,10.787,10.7958,10.7347,10.7347,521000.0
2011-04-05 14:00:00,12.3,12.32,12.26,12.31,940500.0,10.7347,10.7521,10.6998,10.7434,940500.0
2011-04-05 14:30:00,12.31,12.32,12.27,12.27,1150600.0,10.7434,10.7521,10.7085,10.7085,1150600.0
2011-04-05 15:00:00,12.27,12.29,12.18,12.19,1223700.0,10.7085,10.7259,10.6299,10.6387,1223700.0
2011-04-05 15:30:00,12.2,12.21,12.14,12.2,1810600.0,10.6474,10.6561,10.595,10.6474,1810600.0
2011-04-06 09:30:00,12.25,12.3,12.19,12.2,1000300.0,10.691,10.7347,10.6387,10.6474,1000300.0
2011-04-06 10:00:00,12.21,12.21,12.07,12.1,1109900.0,10.6561,10.6561,10.5339,10.5601,1109900.0
2011-04-06 10:30:00,12.09,12.14,12.09,12.1,762300.0,10.5514,10.595,10.5514,10.5601,762300.0
2011-04-06 11:00:00,12.11,12.13,12.06,12.07,649100.0,10.5689,10.5863,10.5252,10.5339,649100.0
2011-04-06 11:30:00,12.06,12.1,12.04,12.09,670300.0,10.5252,10.5601,10.5078,10.5514,670300.0
2011-04-06 12:00:00,12.08,12.16,12.08,12.1,739600.0,10.5427,10.6125,10.5427,10.5601,739600.0
2011-04-06 12:30:00,12.11,12.14,12.1,12.12,256900.0,10.5689,10.595,10.5601,10.5776,256900.0
2011-04-06 13:00:00,12.13,12.14,12.1,12.12,321800.0,10.5863,10.595,10.5601,10.5776,321800.0
2011-04-06 13:30:00,12.13,12.13,12.11,12.11,153600.0,10.5863,10.5863,10.5689,10.5689,153600.0
2011-04-06 14:00:00,12.11,12.15,12.11,12.12,251000.0,10.5689,10.6038,10.5689,10.5776,251000.0
2011-04-06 14:30:00,12.12,12.14,12.12,12.14,186500.0,10.5776,10.595,10.5776,10.595,186500.0
2011-04-06 15:00:00,12.13,12.16,12.13,12.16,357300.0,10.5863,10.6125,10.5863,10.6125,357300.0
2011-04-06 15:30:00,12.16,12.16,12.13,12.14,999700.0,10.6125,10.6125,10.5863,10.595,999700.0
2011-04-07 09:30:00,12.2,12.2,12.02,12.04,1324500.0,10.6474,10.6474,10.4903,10.5078,1324500.0
2011-04-07 10:00:00,12.04,12.06,11.99,12.0,1061900.0,10.5078,10.5252,10.4641,10.4729,1061900.0
2011-04-07 10:30:00,11.99,12.02,11.95,11.99,727600.0,10.4641,10.4903,10.4292,10.4641,727600.0
2011-04-07 11:00:00,11.99,12.0,11.94,11.95,798900.0,10.4641,10.4729,10.4205,10.4292,798900.0
2011-04-07 11:30:00,11.95,11.97,11.9,11.97,734900.0,10.4292,10.4467,10.3856,10.4467,734900.0
2011-04-07 12:00:00,11.97,12.0,11.97,11.99,268800.0,10.4467,10.4729,10.4467,10.4641,268800.0
2011-04-07 12:30:00,11.98,11.99,11.98,11.99,126600.0,10.4554,10.4641,10.4554,10.4641,126600.0
2011-04-07 13:00:00,11.98,12.0,11.94,11.96,885100.0,10.4554,10.4729,10.4205,10.4379,885100.0
2011-04-07 13:30:00,11.95,11.97,11.94,11.97,393700.0,10.4292,10.4467,10.4205,10.4467,393700.0
2011-04-07 14:00:00,11.96,11.97,11.93,11.93,326300.0,10.4379,10.4467,10.4118,10.4118,326300.0
2011-04-07 14:30:00,11.93,11.93,11.84,11.85,944300.0,10.4118,10.4118,10.3332,10.3419,944300.0
2011-04-07 15:00:00,11.86,11.89,11.85,11.86,658500.0,10.3507,10.3769,10.3419,10.3507,658500.0
2011-04-07 15:30:00,11.86,11.86,11.8,11.81,2577700.0,10.3507,10.3507,10.2983,10.307,2577700.0
2011-04-08 09:30:00,11.93,11.93,11.7,11.75,1396100.0,10.4118,10.4118,10.211,10.2547,1396100.0
2011-04-08 10:00:00,11.76,11.76,11.7,11.73,1002000.0,10.2634,10.2634,10.211,10.2372,1002000.0
2011-04-08 10:30:00,11.73,11.79,11.71,11.71,827600.0,10.2372,10.2896,10.2198,10.2198,827600.0
2011-04-08 11:00:00,11.72,11.75,11.68,11.75,977300.0,10.2285,10.2547,10.1936,10.2547,977300.0
2011-04-08 11:30:00,11.75,11.78,11.74,11.78,979100.0,10.2547,10.2809,10.2459,10.2809,979100.0
2011-04-08 12:00:00,11.78,11.8,11.76,11.77,341000.0,10.2809,10.2983,10.2634,10.2721,341000.0
2011-04-08 12:30:00,11.77,11.79,11.75,11.79,845700.0,10.2721,10.2896,10.2547,10.2896,845700.0
2011-04-08 13:00:00,11.79,11.79,11.71,11.72,384800.0,10.2896,10.2896,10.2198,10.2285,384800.0
2011-04-08 13:30:00,11.71,11.73,11.67,11.68,565000.0,10.2198,10.2372,10.1849,10.1936,565000.0
2011-04-08 14:00:00,11.68,11.69,11.65,11.65,705800.0,10.1936,10.2023,10.1674,10.1674,705800.0
2011-04-08 14:30:00,11.65,11.66,11.6,11.6,792100.0,10.1674,10.1761,10.1238,10.1238,792100.0
2011-04-08 15:00:00,11.61,11.67,11.6,11.65,1301600.0,10.1325,10.1849,10.1238,10.1674,1301600.0
2011-04-08 15:30:00,11.65,11.69,11.63,11.67,1357600.0,10.1674,10.2023,10.1499,10.1849,1357600.0
2011-04-11 09:30:00,11.75,11.82,11.65,11.65,1109900.0,10.2547,10.3158,10.1674,10.1674,1109900.0
2011-04-11 10:00:00,11.66,11.72,11.63,11.66,663000.0,10.1761,10.2285,10.1499,10.1761,663000.0
2011-04-11 10:30:00,11.67,11.67,11.64,11.66,688200.0,10.1849,10.1849,10.1587,10.1761,688200.0
2011-04-11 11:00:00,11.67,11.72,11.64,11.64,432500.0,10.1849,10.2285,10.1587,10.1587,432500.0
2011-04-11 11:30:00,11.65,11.66,11.62,11.65,355400.0,10.1674,10.1761,10.1412,10.1674,355400.0
2011-04-11 12:00:00,11.66,11.67,11.63,11.66,406300.0,10.1761,10.1849,10.1499,10.1761,406300.0
2011-04-11 12:30:00,11.65,11.66,11.62,11.63,157700.0,10.1674,10.1761,10.1412,10.1499,157700.0
2011-04-11 13:00:00,11.63,11.71,11.61,11.69,574600.0,10.1499,10.2198,10.1325,10.2023,574600.0
2011-04-11 13:30:00,11.7,11.74,11.66,11.73,447000.0,10.211,10.2459,10.1761,10.2372,447000.0
2011-04-11 14:00:00,11.73,11.75,11.72,11.73,504400.0,10.2372,10.2547,10.2285,10.2372,504400.0
2011-04-11 14:30:00,11.73,11.78,11.73,11.76,998500.0,10.2372,10.2809,10.2372,10.2634,998500.0
2011-04-11 15:00:00,11.76,11.79,11.73,11.78,517400.0,10.2634,10.2896,10.2372,10.2809,517400.0
2011-04-11 15:30:00,11.78,11.81,11.77,11.79,983900.0,10.2809,10.307,10.2721,10.2896,983900.0
2011-04-12 09:30:00,11.71,11.92,11.71,11.86,1390800.0,10.2198,10.403,10.2198,10.3507,1390800.0
2011-04-12 10:00:00,11.87,11.98,11.83,11.97,1409800.0,10.3594,10.4554,10.3245,10.4467,1409800.0
2011-04-12 10:30:00,11.97,11.98,11.88,11.91,580300.0,10.4467,10.4554,10.3681,10.3943,580300.0
2011-04-12 11:00:00,11.91,11.93,11.87,11.91,383100.0,10.3943,10.4118,10.3594,10.3943,383100.0
2011-04-12 11:30:00,11.92,11.92,11.85,11.86,393100.0,10.403,10.403,10.3419,10.3507,393100.0
2011-04-12 12:00:00,11.86,11.88,11.84,11.85,421700.0,10.3507,10.3681,10.3332,10.3419,421700.0
2011-04-12 12:30:00,11.85,11.86,11.8,11.82,380500.0,10.3419,10.3507,10.2983,10.3158,380500.0
2011-04-12 13:00:00,11.82,11.84,11.81,11.83,335300.0,10.3158,10.3332,10.307,10.3245,335300.0
2011-04-12 13:30:00,11.83,11.88,11.82,11.85,531700.0,10.3245,10.3681,10.3158,10.3419,531700.0
2011-04-12 14:00:00,11.85,11.9,11.83,11.89,535300.0,10.3419,10.3856,10.3245,10.3769,535300.0
2011-04-12 14:30:00,11.89,11.89,11.85,11.85,324000.0,10.3769,10.3769,10.3419,10.3419,324000.0
2011-04-12 15:00:00,11.85,11.9,11.85,11.86,781500.0,10.3419,10.3856,10.3419,10.3507,781500.0
2011-04-12 15:30:00,11.86,11.87,11.81,11.83,1302400.0,10.3507,10.3594,10.307,10.3245,1302400.0
2011-04-13 09:30:00,11.89,11.9,11.75,11.86,912200.0,10.3769,10.3856,10.2547,10.3507,912200.0
2011-04-13 10:00:00,11.86,11.89,11.81,11.89,565800.0,10.3507,10.3769,10.307,10.3769,565800.0
2011-04-13 10:30:00,11.89,11.89,11.78,11.8,515600.0,10.3769,10.3769,10.2809,10.2983,515600.0
2011-04-13 11:00:00,11.79,11.84,11.79,11.82,193400.0,10.2896,10.3332,10.2896,10.3158,193400.0
2011-04-13 11:30:00,11.82,11.83,11.75,11.75,469900.0,10.3158,10.3245,10.2547,10.2547,469900.0
2011-04-13 12:00:00,11.75,11.76,11.71,11.71,353900.0,10.2547,10.2634,10.2198,10.2198,353900.0
2011-04-13 12:30:00,11.71,11.74,11.69,11.7,457200.0,10.2198,10.2459,10.2023,10.211,457200.0
2011-04-13 13:00:00,11.69,11.73,11.69,11.72,322400.0,10.2023,10.2372,10.2023,10.2285,322400.0
2011-04-13 13:30:00,11.72,11.73,11.7,11.72,238700.0,10.2285,10.2372,10.211,10.2285,238700.0
2011-04-13 14:00:00,11.72,11.74,11.69,11.71,276200.0,10.2285,10.2459,10.2023,10.2198,276200.0
2011-04-13 14:30:00,11.71,11.75,11.7,11.74,338000.0,10.2198,10.2547,10.211,10.2459,338000.0
2011-04-13 15:00:00,11.75,11.78,11.74,11.77,374900.0,10.2547,10.2809,10.2459,10.2721,374900.0
2011-04-13 15:30:00,11.77,11.79,11.75,11.75,699400.0,10.2721,10.2896,10.2547,10.2547,699400.0
2011-04-14 09:30:00,11.73,11.76,11.58,11.64,623100.0,10.2372,10.2634,10.1063,10.1587,623100.0
2011-04-14 10:00:00,11.64,11.67,11.61,11.65,759300.0,10.1587,10.1849,10.1325,10.1674,759300.0
2011-04-14 10:30:00,11.66,11.66,11.62,11.64,372000.0,10.1761,10.1761,10.1412,10.1587,372000.0
2011-04-14 11:00:00,11.64,11.67,11.62,11.64,600100.0,10.1587,10.1849,10.1412,10.1587,600100.0
2011-04-14 11:30:00,11.65,11.65,11.58,11.59,815700.0,10.1674,10.1674,10.1063,10.115,815700.0
2011-04-14 12:00:00,11.59,11.62,11.59,11.62,376400.0,10.115,10.1412,10.115,10.1412,376400.0
2011-04-14 12:30:00,11.62,11.62,11.59,11.6,406600.0,10.1412,10.1412,10.115,10.1238,406600.0
2011-04-14 13:00:00,11.6,11.63,11.59,11.6,383600.0,10.1238,10.1499,10.115,10.1238,383600.0
2011-04-14 13:30:00,11.6,11.64,11.6,11.63,273100.0,10.1238,10.1587,10.1238,10.1499,273100.0
2011-04-14 14:00:00,11.63,11.65,11.62,11.64,365600.0,10.1499,10.1674,10.1412,10.1587,365600.0
2011-04-14 14:30:00,11.64,11.64,11.6,11.61,470800.0,10.1587,10.1587,10.1238,10.1325,470800.0
2011-04-14 15:00:00,11.61,11.62,11.59,11.6,767300.0,10.1325,10.1412,10.115,10.1238,767300.0
2011-04-14 15:30:00,11.6,11.6,11.57,11.6,2405500.0,10.1238,10.1238,10.0976,10.1238,2405500.0
2011-04-15 09:30:00,11.67,11.7,11.56,11.61,1449100.0,10.1849,10.211,10.0889,10.1325,1449100.0
2011-04-15 10:00:00,11.61,11.67,11.61,11.63,622900.0,10.1325,10.1849,10.1325,10.1499,622900.0
2011-04-15 10:30:00,11.63,11.64,11.58,11.59,561700.0,10.1499,10.1587,10.1063,10.115,561700.0
2011-04-15 11:00:00,11.6,11.61,11.56,11.6,574100.0,10.1238,10.1325,10.0889,10.1238,574100.0
2011-04-15 11:30:00,11.61,11.62,11.6,11.6,411200.0,10.1325,10.1412,10.1238,10.1238,411200.0
2011-04-15 12:00:00,11.6,11.63,11.6,11.63,168200.0,10.1238,10.1499,10.1238,10.1499,168200.0
2011-04-15 12:30:00,11.63,11.63,11.61,11.62,151100.0,10.1499,10.1499,10.1325,10.1412,151100.0
2011-04-15 13:00:00,11.62,11.65,11.61,11.65,292100.0,10.1412,10.1674,10.1325,10.1674,292100.0
2011-04-15 13:30:00,11.65,11.66,11.64,11.65,186200.0,10.1674,10.1761,10.1587,10.1674,186200.0
2011-04-15 14:00:00,11.66,11.68,11.65,11.65,265600.0,10.1761,10.1936,10.1674,10.1674,265600.0
2011-04-15 14:30:00,11.65,11.69,11.65,11.69,192000.0,10.1674,10.2023,10.1674,10.2023,192000.0
2011-04-15 15:00:00,11.69,11.69,11.66,11.68,409400.0,10.2023,10.2023,10.1761,10.1936,409400.0
2011-04-15 15:30:00,11.68,11.69,11.63,11.64,1420900.0,10.1936,10.2023,10.1499,10.1587,1420900.0
2011-04-18 09:30:00,11.51,11.66,11.51,11.58,580300.0,10.0452,10.1761,10.0452,10.1063,580300.0
2011-04-18 10:00:00,11.58,11.59,11.51,11.54,403700.0,10.1063,10.115,10.0452,10.0714,403700.0
2011-04-18 10:30:00,11.54,11.56,11.5,11.52,582100.0,10.0714,10.0889,10.0365,10.0539,582100.0
2011-04-18 11:00:00,11.52,11.53,11.5,11.52,363200.0,10.0539,10.0627,10.0365,10.0539,363200.0
2011-04-18 11:30:00,11.51,11.54,11.5,11.54,209900.0,10.0452,10.0714,10.0365,10.0714,209900.0
2011-04-18 12:00:00,11.54,11.54,11.53,11.54,254100.0,10.0714,10.0714,10.0627,10.0714,254100.0
2011-04-18 12:30:00,11.54,11.54,11.51,11.54,477700.0,10.0714,10.0714,10.0452,10.0714,477700.0
2011-04-18 13:00:00,11.54,11.54,11.52,11.52,194200.0,10.0714,10.0714,10.0539,10.0539,194200.0
2011-04-18 13:30:00,11.52,11.58,11.52,11.58,262100.0,10.0539,10.1063,10.0539,10.1063,262100.0
2011-04-18 14:00:00,11.57,11.58,11.55,11.56,169800.0,10.0976,10.1063,10.0801,10.0889,169800.0
2011-04-18 14:30:00,11.56,11.58,11.56,11.56,210700.0,10.0889,10.1063,10.0889,10.0889,210700.0
2011-04-18 15:00:00,11.56,11.57,11.53,11.56,408600.0,10.0889,10.0976,10.0627,10.0889,408600.0
2011-04-18 15:30:00,11.57,11.57,11.54,11.57,600800.0,10.0976,10.0976,10.0714,10.0976,600800.0
2011-04-19 09:30:00,11.6,11.65,11.53,11.55,667700.0,10.1238,10.1674,10.0627,10.0801,667700.0
2011-04-19 10:00:00,11.55,11.57,11.51,11.54,842700.0,10.0801,10.0976,10.0452,10.0714,842700.0
2011-04-19 10:30:00,11.54,11.56,11.5,11.51,557300.0,10.0714,10.0889,10.0365,10.0452,557300.0
2011-04-19 11:00:00,11.51,11.52,11.5,11.51,532700.0,10.0452,10.0539,10.0365,10.0452,532700.0
2011-04-19 11:30:00,11.51,11.52,11.5,11.52,441000.0,10.0452,10.0539,10.0365,10.0539,441000.0
2011-04-19 12:00:00,11.52,11.54,11.5,11.53,252300.0,10.0539,10.0714,10.0365,10.0627,252300.0
2011-04-19 12:30:00,11.53,11.55,11.52,11.54,192500.0,10.0627,10.0801,10.0539,10.0714,192500.0
2011-04-19 13:00:00,11.53,11.57,11.53,11.57,317300.0,10.0627,10.0976,10.0627,10.0976,317300.0
2011-04-19 13:30:00,11.56,11.59,11.56,11.59,493000.0,10.0889,10.115,10.0889,10.115,493000.0
2011-04-19 14:00:00,11.59,11.61,11.58,11.61,351000.0,10.115,10.1325,10.1063,10.1325,351000.0
2011-04-19 14:30:00,11.61,11.63,11.59,11.6,498100.0,10.1325,10.1499,10.115,10.1238,498100.0
2011-04-19 15:00:00,11.6,11.61,11.54,11.54,533500.0,10.1238,10.1325,10.0714,10.0714,533500.0
2011-04-19 15:30:00,11.55,11.59,11.54,11.57,1331700.0,10.0801,10.115,10.0714,10.0976,1331700.0
2011-04-20 09:30:00,11.69,11.7,11.56,11.68,509100.0,10.2023,10.211,10.0889,10.1936,509100.0
2011-04-20 10:00:00,11.68,11.8,11.68,11.76,1032000.0,10.1936,10.2983,10.1936,10.2634,1032000.0
2011-04-20 10:30:00,11.76,11.77,11.69,11.77,448800.0,10.2634,10.2721,10.2023,10.2721,448800.0
2011-04-20 11:00:00,11.77,11.78,11.73,11.77,362500.0,10.2721,10.2809,10.2372,10.2721,362500.0
2011-04-20 11:30:00,11.77,11.78,11.73,11.74,747300.0,10.2721,10.2809,10.2372,10.2459,747300.0
2011-04-20 12:00:00,11.73,11.74,11.69,11.72,409200.0,10.2372,10.2459,10.2023,10.2285,409200.0
2011-04-20 12:30:00,11.71,11.72,11.66,11.67,199700.0,10.2198,10.2285,10.1761,10.1849,199700.0
2011-04-20 13:00:00,11.67,11.68,11.64,11.67,242500.0,10.1849,10.1936,10.1587,10.1849,242500.0
2011-04-20 13:30:00,11.66,11.67,11.65,11.66,198200.0,10.1761,10.1849,10.1674,10.1761,198200.0
2011-04-20 14:00:00,11.66,11.66,11.63,11.65,286900.0,10.1761,10.1761,10.1499,10.1674,286900.0
2011-04-20 14:30:00,11.65,11.68,11.63,11.64,391000.0,10.1674,10.1936,10.1499,10.1587,391000.0
2011-04-20 15:00:00,11.64,11.65,11.61,11.63,515100.0,10.1587,10.1674,10.1325,10.1499,515100.0
2011-04-20 15:30:00,11.63,11.67,11.62,11.65,1011700.0,10.1499,10.1849,10.1412,10.1674,1011700.0
2011-04-21 09:30:00,11.54,11.63,11.45,11.5,1354000.0,10.0714,10.1499,9.9928,10.0365,1354000.0
2011-04-21 10:00:00,11.49,11.53,11.42,11.45,1469200.0,10.0278,10.0627,9.9667,9.9928,1469200.0
2011-04-21 10:30:00,11.44,11.46,11.32,11.37,1284000.0,9.9841,10.0016,9.8794,9.923,1284000.0
2011-04-21 11:00:00,11.36,11.44,11.36,11.42,723000.0,9.9143,9.9841,9.9143,9.9667,723000.0
2011-04-21 11:30:00,11.42,11.49,11.4,11.44,904100.0,9.9667,10.0278,9.9492,9.9841,904100.0
2011-04-21 12:00:00,11.44,11.46,11.42,11.45,362100.0,9.9841,10.0016,9.9667,9.9928,362100.0
2011-04-21 12:30:00,11.45,11.53,11.44,11.52,810000.0,9.9928,10.0627,9.9841,10.0539,810000.0
2011-04-21 13:00:00,11.52,11.52,11.49,11.5,1188800.0,10.0539,10.0539,10.0278,10.0365,1188800.0
2011-04-21 13:30:00,11.49,11.5,11.42,11.45,618100.0,10.0278,10.0365,9.9667,9.9928,618100.0
2011-04-21 14:00:00,11.45,11.45,11.38,11.39,658600.0,9.9928,9.9928,9.9318,9.9405,658600.0
2011-04-21 14:30:00,11.38,11.41,11.36,11.4,703400.0,9.9318,9.9579,9.9143,9.9492,703400.0
2011-04-21 15:00:00,11.39,11.42,11.36,11.37,1575500.0,9.9405,9.9667,9.9143,9.923,1575500.0
2011-04-21 15:30:00,11.37,11.38,11.31,11.31,2659800.0,9.923,9.9318,9.8707,9.8707,2659800.0
2011-04-25 09:30:00,11.3,11.54,11.3,11.52,1939900.0,9.8619,10.0714,9.8619,10.0539,1939900.0
2011-04-25 10:00:00,11.52,11.55,11.47,11.51,841100.0,10.0539,10.0801,10.0103,10.0452,841100.0
2011-04-25 10:30:00,11.52,11.53,11.5,11.52,588300.0,10.0539,10.0627,10.0365,10.0539,588300.0
2011-04-25 11:00:00,11.52,11.61,11.52,11.61,1164600.0,10.0539,10.1325,10.0539,10.1325,1164600.0
2011-04-25 11:30:00,11.61,11.66,11.61,11.63,950500.0,10.1325,10.1761,10.1325,10.1499,950500.0
2011-04-25 12:00:00,11.63,11.65,11.59,11.62,456500.0,10.1499,10.1674,10.115,10.1412,456500.0
2011-04-25 12:30:00,11.61,11.65,11.61,11.64,392900.0,10.1325,10.1674,10.1325,10.1587,392900.0
2011-04-25 13:00:00,11.63,11.66,11.58,11.59,1275100.0,10.1499,10.1761,10.1063,10.115,1275100.0
2011-04-25 13:30:00,11.6,11.6,11.54,11.55,743700.0,10.1238,10.1238,10.0714,10.0801,743700.0
2011-04-25 14:00:00,11.55,11.56,11.48,11.49,837400.0,10.0801,10.0889,10.019,10.0278,837400.0
2011-04-25 14:30:00,11.49,11.5,11.43,11.45,773100.0,10.0278,10.0365,9.9754,9.9928,773100.0
2011-04-25 15:00:00,11.46,11.54,11.44,11.54,920000.0,10.0016,10.0714,9.9841,10.0714,920000.0
2011-04-25 15:30:00,11.54,11.54,11.5,11.54,1717300.0,10.0714,10.0714,10.0365,10.0714,1717300.0
2011-04-26 09:30:00,11.58,11.76,11.57,11.7,1319400.0,10.1063,10.2634,10.0976,10.211,1319400.0
2011-04-26 10:00:00,11.71,11.81,11.67,11.75,1180200.0,10.2198,10.307,10.1849,10.2547,1180200.0
2011-04-26 10:30:00,11.75,11.82,11.73,11.77,1368200.0,10.2547,10.3158,10.2372,10.2721,1368200.0
2011-04-26 11:00:00,11.77,11.8,11.75,11.76,599400.0,10.2721,10.2983,10.2547,10.2634,599400.0
2011-04-26 11:30:00,11.77,11.81,11.76,11.79,814500.0,10.2721,10.307,10.2634,10.2896,814500.0
2011-04-26 12:00:00,11.79,11.8,11.74,11.75,367400.0,10.2896,10.2983,10.2459,10.2547,367400.0
2011-04-26 12:30:00,11.75,11.76,11.71,11.73,598100.0,10.2547,10.2634,10.2198,10.2372,598100.0
2011-04-26 13:00:00,11.73,11.73,11.67,11.69,1105800.0,10.2372,10.2372,10.1849,10.2023,1105800.0
2011-04-26 13:30:00,11.7,11.71,11.68,11.7,731100.0,10.211,10.2198,10.1936,10.211,731100.0
2011-04-26 14:00:00,11.71,11.72,11.67,11.7,473200.0,10.2198,10.2285,10.1849,10.211,473200.0
2011-04-26 14:30:00,11.7,11.71,11.69,11.7,264200.0,10.211,10.2198,10.2023,10.211,264200.0
2011-04-26 15:00:00,11.71,11.72,11.67,11.69,669200.0,10.2198,10.2285,10.1849,10.2023,669200.0
2011-04-26 15:30:00,11.68,11.72,11.68,11.69,1697000.0,10.1936,10.2285,10.1936,10.2023,1697000.0
2011-04-27 09:30:00,11.7,11.76,11.61,11.72,1105500.0,10.211,10.2634,10.1325,10.2285,1105500.0
2011-04-27 10:00:00,11.72,11.72,11.65,11.69,1231100.0,10.2285,10.2285,10.1674,10.2023,1231100.0
2011-04-27 10:30:00,11.68,11.79,11.68,11.78,754100.0,10.1936,10.2896,10.1936,10.2809,754100.0
2011-04-27 11:00:00,11.79,11.82,11.78,11.8,451300.0,10.2896,10.3158,10.2809,10.2983,451300.0
2011-04-27 11:30:00,11.8,11.81,11.74,11.77,687300.0,10.2983,10.307,10.2459,10.2721,687300.0
2011-04-27 12:00:00,11.77,11.8,11.75,11.79,375500.0,10.2721,10.2983,10.2547,10.2896,375500.0
2011-04-27 12:30:00,11.78,11.8,11.77,11.8,503500.0,10.2809,10.2983,10.2721,10.2983,503500.0
2011-04-27 13:00:00,11.8,11.8,11.73,11.75,438000.0,10.2983,10.2983,10.2372,10.2547,438000.0
2011-04-27 13:30:00,11.74,11.76,11.73,11.74,628700.0,10.2459,10.2634,10.2372,10.2459,628700.0
2011-04-27 14:00:00,11.74,11.75,11.67,11.68,512200.0,10.2459,10.2547,10.1849,10.1936,512200.0
2011-04-27 14:30:00,11.68,11.75,11.67,11.75,862600.0,10.1936,10.2547,10.1849,10.2547,862600.0
2011-04-27 15:00:00,11.75,11.77,11.74,11.77,624900.0,10.2547,10.2721,10.2459,10.2721,624900.0
2011-04-27 15:30:00,11.77,11.82,11.76,11.77,1281200.0,10.2721,10.3158,10.2634,10.2721,1281200.0
2011-04-28 09:30:00,11.75,11.79,11.65,11.68,1040100.0,10.2547,10.2896,10.1674,10.1936,1040100.0
2011-04-28 10:00:00,11.67,11.76,11.67,11.76,536200.0,10.1849,10.2634,10.1849,10.2634,536200.0
2011-04-28 10:30:00,11.76,11.76,11.67,11.7,330900.0,10.2634,10.2634,10.1849,10.211,330900.0
2011-04-28 11:00:00,11.7,11.73,11.69,11.71,308000.0,10.211,10.2372,10.2023,10.2198,308000.0
2011-04-28 11:30:00,11.71,11.71,11.67,11.71,620900.0,10.2198,10.2198,10.1849,10.2198,620900.0
2011-04-28 12:00:00,11.7,11.8,11.7,11.79,903300.0,10.211,10.2983,10.211,10.2896,903300.0
2011-04-28 12:30:00,11.79,11.84,11.78,11.82,224200.0,10.2896,10.3332,10.2809,10.3158,224200.0
2011-04-28 13:00:00,11.81,11.82,11.76,11.79,380900.0,10.307,10.3158,10.2634,10.2896,380900.0
2011-04-28 13:30:00,11.8,11.84,11.79,11.83,291800.0,10.2983,10.3332,10.2896,10.3245,291800.0
2011-04-28 14:00:00,11.83,11.83,11.8,11.8,165200.0,10.3245,10.3245,10.2983,10.2983,165200.0
2011-04-28 14:30:00,11.8,11.85,11.8,11.85,530800.0,10.2983,10.3419,10.2983,10.3419,530800.0
2011-04-28 15:00:00,11.84,11.85,11.8,11.8,322100.0,10.3332,10.3419,10.2983,10.2983,322100.0
2011-04-28 15:30:00,11.8,11.83,11.8,11.81,647800.0,10.2983,10.3245,10.2983,10.307,647800.0
2011-04-29 09:30:00,11.79,11.91,11.72,11.86,987700.0,10.2896,10.3943,10.2285,10.3507,987700.0
2011-04-29 10:00:00,11.86,11.91,11.85,11.91,848300.0,10.3507,10.3943,10.3419,10.3943,848300.0
2011-04-29 10:30:00,11.91,11.94,11.88,11.88,2536800.0,10.3943,10.4205,10.3681,10.3681,2536800.0
2011-04-29 11:00:00,11.89,11.9,11.79,11.84,1628700.0,10.3769,10.3856,10.2896,10.3332,1628700.0
2011-04-29 11:30:00,11.84,11.86,11.83,11.86,520600.0,10.3332,10.3507,10.3245,10.3507,520600.0
2011-04-29 12:00:00,11.85,11.88,11.85,11.85,747700.0,10.3419,10.3681,10.3419,10.3419,747700.0
2011-04-29 12:30:00,11.86,11.89,11.86,11.87,400200.0,10.3507,10.3769,10.3507,10.3594,400200.0
2011-04-29 13:00:00,11.87,11.88,11.85,11.85,257900.0,10.3594,10.3681,10.3419,10.3419,257900.0
2011-04-29 13:30:00,11.85,11.86,11.8,11.8,344000.0,10.3419,10.3507,10.2983,10.2983,344000.0
2011-04-29 14:00:00,11.81,11.81,11.77,11.79,186400.0,10.307,10.307,10.2721,10.2896,186400.0
2011-04-29 14:30:00,11.79,11.81,11.69,11.72,1034600.0,10.2896,10.307,10.2023,10.2285,1034600.0
2011-04-29 15:00:00,11.71,11.72,11.65,11.71,982100.0,10.2198,10.2285,10.1674,10.2198,982100.0
2011-04-29 15:30:00,11.72,11.78,11.71,11.76,1394200.0,10.2285,10.2809,10.2198,10.2634,1394200.0
2011-05-02 09:30:00,11.89,11.97,11.72,11.75,1065300.0,10.3769,10.4467,10.2285,10.2547,1065300.0
2011-05-02 10:00:00,11.75,11.84,11.74,11.8,952800.0,10.2547,10.3332,10.2459,10.2983,952800.0
2011-05-02 10:30:00,11.81,11.82,11.74,11.75,1175800.0,10.307,10.3158,10.2459,10.2547,1175800.0
2011-05-02 11:00:00,11.76,11.77,11.67,11.71,1043900.0,10.2634,10.2721,10.1849,10.2198,1043900.0
2011-05-02 11:30:00,11.71,11.71,11.68,11.7,753500.0,10.2198,10.2198,10.1936,10.211,753500.0
2011-05-02 12:00:00,11.7,11.7,11.66,11.66,495100.0,10.211,10.211,10.1761,10.1761,495100.0
2011-05-02 12:30:00,11.66,11.71,11.65,11.71,845900.0,10.1761,10.2198,10.1674,10.2198,845900.0
2011-05-02 13:00:00,11.71,11.74,11.68,11.73,522000.0,10.2198,10.2459,10.1936,10.2372,522000.0
2011-05-02 13:30:00,11.73,11.76,11.71,11.74,1703900.0,10.2372,10.2634,10.2198,10.2459,1703900.0
2011-05-02 14:00:00,11.74,11.76,11.73,11.75,601800.0,10.2459,10.2634,10.2372,10.2547,601800.0
2011-05-02 14:30:00,11.74,11.75,11.7,11.71,853700.0,10.2459,10.2547,10.211,10.2198,853700.0
2011-05-02 15:00:00,11.7,11.72,11.67,11.72,1294100.0,10.211,10.2285,10.1849,10.2285,1294100.0
2011-05-02 15:30:00,11.71,11.75,11.59,11.61,5372000.0,10.2198,10.2547,10.115,10.1325,5372000.0
2011-05-03 09:30:00,11.52,11.61,11.52,11.52,2239700.0,10.0539,10.1325,10.0539,10.0539,2239700.0
2011-05-03 10:00:00,11.53,11.57,11.49,11.52,2290500.0,10.0627,10.0976,10.0278,10.0539,2290500.0
2011-05-03 10:30:00,11.51,11.52,11.37,11.48,2298800.0,10.0452,10.0539,9.923,10.019,2298800.0
2011-05-03 11:00:00,11.49,11.51,11.42,11.47,1970600.0,10.0278,10.0452,9.9667,10.0103,1970600.0
2011-05-03 11:30:00,11.47,11.51,11.46,11.49,2151100.0,10.0103,10.0452,10.0016,10.0278,2151100.0
2011-05-03 12:00:00,11.49,11.51,11.47,11.5,1152500.0,10.0278,10.0452,10.0103,10.0365,1152500.0
2011-05-03 12:30:00,11.49,11.5,11.44,11.49,502000.0,10.0278,10.0365,9.9841,10.0278,502000.0
2011-05-03 13:00:00,11.5,11.51,11.47,11.5,1450000.0,10.0365,10.0452,10.0103,10.0365,1450000.0
2011-05-03 13:30:00,11.49,11.53,11.48,11.53,1529600.0,10.0278,10.0627,10.019,10.0627,1529600.0
2011-05-03 14:00:00,11.53,11.54,11.41,11.5,1810700.0,10.0627,10.0714,9.9579,10.0365,1810700.0
2011-05-03 14:30:00,11.5,11.51,11.47,11.51,1379300.0,10.0365,10.0452,10.0103,10.0452,1379300.0
2011-05-03 15:00:00,11.5,11.53,11.49,11.52,1370400.0,10.0365,10.0627,10.0278,10.0539,1370400.0
2011-05-03 15:30:00,11.52,11.56,11.51,11.54,1780500.0,10.0539,10.0889,10.0452,10.0714,1780500.0
2011-05-04 09:30:00,11.5,11.62,11.49,11.58,1263700.0,10.0365,10.1412,10.0278,10.1063,1263700.0
2011-05-04 10:00:00,11.58,11.63,11.5,11.63,809800.0,10.1063,10.1499,10.0365,10.1499,809800.0
2011-05-04 10:30:00,11.62,11.66,11.56,11.57,879400.0,10.1412,10.1761,10.0889,10.0976,879400.0
2011-05-04 11:00:00,11.57,11.6,11.51,11.51,589400.0,10.0976,10.1238,10.0452,10.0452,589400.0
2011-05-04 11:30:00,11.51,11.53,11.49,11.51,356600.0,10.0452,10.0627,10.0278,10.0452,356600.0
2011-05-04 12:00:00,11.5,11.54,11.49,11.51,395700.0,10.0365,10.0714,10.0278,10.0452,395700.0
2011-05-04 12:30:00,11.51,11.55,11.49,11.54,437100.0,10.0452,10.0801,10.0278,10.0714,437100.0
2011-05-04 13:00:00,11.53,11.6,11.53,11.59,757300.0,10.0627,10.1238,10.0627,10.115,757300.0
2011-05-04 13:30:00,11.6,11.62,11.58,11.62,818400.0,10.1238,10.1412,10.1063,10.1412,818400.0
2011-05-04 14:00:00,11.62,11.62,11.59,11.61,704600.0,10.1412,10.1412,10.115,10.1325,704600.0
2011-05-04 14:30:00,11.61,11.64,11.6,11.62,454700.0,10.1325,10.1587,10.1238,10.1412,454700.0
2011-05-04 15:00:00,11.63,11.64,11.61,11.63,428400.0,10.1499,10.1587,10.1325,10.1499,428400.0
2011-05-04 15:30:00,11.63,11.65,11.6,11.64,1481200.0,10.1499,10.1674,10.1238,10.1587,1481200.0
2011-05-05 09:30:00,11.65,11.84,11.65,11.71,1615900.0,10.1674,10.3332,10.1674,10.2198,1615900.0
2011-05-05 10:00:00,11.71,11.75,11.62,11.65,1004400.0,10.2198,10.2547,10.1412,10.1674,1004400.0
2011-05-05 10:30:00,11.65,11.71,11.64,11.65,736400.0,10.1674,10.2198,10.1587,10.1674,736400.0
2011-05-05 11:00:00,11.65,11.73,11.64,11.71,841700.0,10.1674,10.2372,10.1587,10.2198,841700.0
2011-05-05 11:30:00,11.71,11.77,11.7,11.74,817000.0,10.2198,10.2721,10.211,10.2459,817000.0
2011-05-05 12:00:00,11.75,11.8,11.74,11.77,1323600.0,10.2547,10.2983,10.2459,10.2721,1323600.0
2011-05-05 12:30:00,11.76,11.79,11.75,11.78,355800.0,10.2634,10.2896,10.2547,10.2809,355800.0
2011-05-05 13:00:00,11.79,11.8,11.76,11.79,703100.0,10.2896,10.2983,10.2634,10.2896,703100.0
2011-05-05 13:30:00,11.79,11.83,11.79,11.82,592500.0,10.2896,10.3245,10.2896,10.3158,592500.0
2011-05-05 14:00:00,11.82,11.89,11.81,11.89,781700.0,10.3158,10.3769,10.307,10.3769,781700.0
2011-05-05 14:30:00,11.89,11.94,11.85,11.86,1965400.0,10.3769,10.4205,10.3419,10.3507,1965400.0
2011-05-05 15:00:00,11.87,11.92,11.85,11.88,2518000.0,10.3594,10.403,10.3419,10.3681,2518000.0
2011-05-05 15:30:00,11.87,11.94,11.87,11.9,3017200.0,10.3594,10.4205,10.3594,10.3856,3017200.0
2011-05-06 09:30:00,11.94,12.0,11.78,12.0,2186700.0,10.4205,10.4729,10.2809,10.4729,2186700.0
2011-05-06 10:00:00,12.0,12.02,11.92,11.96,1353500.0,10.4729,10.4903,10.403,10.4379,1353500.0
2011-05-06 10:30:00,11.96,12.07,11.94,12.01,769700.0,10.4379,10.5339,10.4205,10.4816,769700.0
2011-05-06 11:00:00,12.0,12.09,12.0,12.08,1136100.0,10.4729,10.5514,10.4729,10.5427,1136100.0
2011-05-06 11:30:00,12.07,12.14,12.06,12.14,939300.0,10.5339,10.595,10.5252,10.595,939300.0
2011-05-06 12:00:00,12.13,12.16,12.09,12.1,1034500.0,10.5863,10.6125,10.5514,10.5601,1034500.0
2011-05-06 12:30:00,12.1,12.12,12.08,12.09,1001500.0,10.5601,10.5776,10.5427,10.5514,1001500.0
2011-05-06 13:00:00,12.1,12.11,12.05,12.09,1007700.0,10.5601,10.5689,10.5165,10.5514,1007700.0
2011-05-06 13:30:00,12.1,12.1,12.07,12.1,526000.0,10.5601,10.5601,10.5339,10.5601,526000.0
2011-05-06 14:00:00,12.09,12.11,12.08,12.1,614100.0,10.5514,10.5689,10.5427,10.5601,614100.0
2011-05-06 14:30:00,12.11,12.15,12.06,12.14,1125400.0,10.5689,10.6038,10.5252,10.595,1125400.0
2011-05-06 15:00:00,12.13,12.15,12.1,12.11,1052100.0,10.5863,10.6038,10.5601,10.5689,1052100.0
2011-05-06 15:30:00,12.11,12.13,12.09,12.11,1345700.0,10.5689,10.5863,10.5514,10.5689,1345700.0
2011-05-09 09:30:00,12.16,12.19,12.0,12.14,769600.0,10.6125,10.6387,10.4729,10.595,769600.0
2011-05-09 10:00:00,12.13,12.15,12.05,12.05,654100.0,10.5863,10.6038,10.5165,10.5165,654100.0
2011-05-09 10:30:00,12.05,12.05,11.98,12.02,611300.0,10.5165,10.5165,10.4554,10.4903,611300.0
2011-05-09 11:00:00,12.02,12.02,11.96,12.0,780500.0,10.4903,10.4903,10.4379,10.4729,780500.0
2011-05-09 11:30:00,11.99,12.04,11.96,12.02,390000.0,10.4641,10.5078,10.4379,10.4903,390000.0
2011-05-09 12:00:00,12.02,12.09,12.01,12.05,607800.0,10.4903,10.5514,10.4816,10.5165,607800.0
2011-05-09 12:30:00,12.05,12.06,12.02,12.05,230800.0,10.5165,10.5252,10.4903,10.5165,230800.0
2011-05-09 13:00:00,12.05,12.1,12.04,12.06,277600.0,10.5165,10.5601,10.5078,10.5252,277600.0
2011-05-09 13:30:00,12.06,12.08,12.05,12.05,188600.0,10.5252,10.5427,10.5165,10.5165,188600.0
2011-05-09 14:00:00,12.05,12.06,12.01,12.02,138200.0,10.5165,10.5252,10.4816,10.4903,138200.0
2011-05-09 14:30:00,12.01,12.04,12.0,12.01,427500.0,10.4816,10.5078,10.4729,10.4816,427500.0
2011-05-09 15:00:00,12.01,12.06,12.01,12.04,354100.0,10.4816,10.5252,10.4816,10.5078,354100.0
2011-05-09 15:30:00,12.03,12.06,11.98,11.99,1479500.0,10.499,10.5252,10.4554,10.4641,1479500.0
2011-05-10 09:30:00,12.06,12.21,12.06,12.19,1081800.0,10.5252,10.6561,10.5252,10.6387,1081800.0
2011-05-10 10:00:00,12.19,12.25,12.19,12.22,1171900.0,10.6387,10.691,10.6387,10.6649,1171900.0
2011-05-10 10:30:00,12.22,12.23,12.18,12.19,1046700.0,10.6649,10.6736,10.6299,10.6387,1046700.0
2011-05-10 11:00:00,12.19,12.21,12.18,12.21,733500.0,10.6387,10.6561,10.6299,10.6561,733500.0
2011-05-10 11:30:00,12.21,12.21,12.13,12.15,1069300.0,10.6561,10.6561,10.5863,10.6038,1069300.0
2011-05-10 12:00:00,12.15,12.2,12.15,12.19,817700.0,10.6038,10.6474,10.6038,10.6387,817700.0
2011-05-10 12:30:00,12.19,12.21,12.17,12.18,395500.0,10.6387,10.6561,10.6212,10.6299,395500.0
2011-05-10 13:00:00,12.19,12.19,12.16,12.16,216100.0,10.6387,10.6387,10.6125,10.6125,216100.0
2011-05-10 13:30:00,12.16,12.17,12.14,12.16,612100.0,10.6125,10.6212,10.595,10.6125,612100.0
2011-05-10 14:00:00,12.16,12.17,12.1,12.1,466000.0,10.6125,10.6212,10.5601,10.5601,466000.0
2011-05-10 14:30:00,12.1,12.13,12.1,12.13,208400.0,10.5601,10.5863,10.5601,10.5863,208400.0
2011-05-10 15:00:00,12.13,12.13,12.08,12.1,567100.0,10.5863,10.5863,10.5427,10.5601,567100.0
2011-05-10 15:30:00,12.1,12.11,12.09,12.11,923800.0,10.5601,10.5689,10.5514,10.5689,923800.0
2011-05-11 09:30:00,12.06,12.15,11.97,12.14,657500.0,10.5252,10.6038,10.4467,10.595,657500.0
2011-05-11 10:00:00,12.14,12.15,12.06,12.06,817600.0,10.595,10.6038,10.5252,10.5252,817600.0
2011-05-11 10:30:00,12.06,12.18,12.06,12.14,918400.0,10.5252,10.6299,10.5252,10.595,918400.0
2011-05-11 11:00:00,12.14,12.16,12.12,12.12,375500.0,10.595,10.6125,10.5776,10.5776,375500.0
2011-05-11 11:30:00,12.12,12.14,12.07,12.08,361500.0,10.5776,10.595,10.5339,10.5427,361500.0
2011-05-11 12:00:00,12.08,12.1,12.04,12.08,453600.0,10.5427,10.5601,10.5078,10.5427,453600.0
2011-05-11 12:30:00,12.08,12.14,12.08,12.1,336700.0,10.5427,10.595,10.5427,10.5601,336700.0
2011-05-11 13:00:00,12.11,12.11,12.06,12.08,516200.0,10.5689,10.5689,10.5252,10.5427,516200.0
2011-05-11 13:30:00,12.08,12.08,12.04,12.06,562000.0,10.5427,10.5427,10.5078,10.5252,562000.0
2011-05-11 14:00:00,12.05,12.1,12.05,12.07,440600.0,10.5165,10.5601,10.5165,10.5339,440600.0
2011-05-11 14:30:00,12.08,12.15,12.07,12.12,543400.0,10.5427,10.6038,10.5339,10.5776,543400.0
2011-05-11 15:00:00,12.12,12.17,12.11,12.13,938300.0,10.5776,10.6212,10.5689,10.5863,938300.0
2011-05-11 15:30:00,12.13,12.14,12.09,12.13,724300.0,10.5863,10.595,10.5514,10.5863,724300.0
2011-05-12 09:30:00,12.16,12.2,12.06,12.1,755500.0,10.6125,10.6474,10.5252,10.5601,755500.0
2011-05-12 10:00:00,12.1,12.16,12.09,12.14,673300.0,10.5601,10.6125,10.5514,10.595,673300.0
2011-05-12 10:30:00,12.14,12.14,12.07,12.09,676100.0,10.595,10.595,10.5339,10.5514,676100.0
2011-05-12 11:00:00,12.09,12.17,12.08,12.14,606300.0,10.5514,10.6212,10.5427,10.595,606300.0
2011-05-12 11:30:00,12.14,12.16,12.13,12.14,253200.0,10.595,10.6125,10.5863,10.595,253200.0
2011-05-12 12:00:00,12.13,12.14,12.1,12.11,297300.0,10.5863,10.595,10.5601,10.5689,297300.0
2011-05-12 12:30:00,12.11,12.15,12.1,12.15,258400.0,10.5689,10.6038,10.5601,10.6038,258400.0
2011-05-12 13:00:00,12.15,12.18,12.14,12.15,455200.0,10.6038,10.6299,10.595,10.6038,455200.0
2011-05-12 13:30:00,12.15,12.16,12.13,12.13,310800.0,10.6038,10.6125,10.5863,10.5863,310800.0
2011-05-12 14:00:00,12.14,12.15,12.13,12.15,248300.0,10.595,10.6038,10.5863,10.6038,248300.0
2011-05-12 14:30:00,12.14,12.15,12.12,12.15,235800.0,10.595,10.6038,10.5776,10.6038,235800.0
2011-05-12 15:00:00,12.14,12.18,12.13,12.18,293800.0,10.595,10.6299,10.5863,10.6299,293800.0
2011-05-12 15:30:00,12.17,12.18,12.13,12.15,1393300.0,10.6212,10.6299,10.5863,10.6038,1393300.0
2011-05-13 09:30:00,12.12,12.14,12.06,12.13,526700.0,10.5776,10.595,10.5252,10.5863,526700.0
2011-05-13 10:00:00,12.13,12.14,12.04,12.05,907500.0,10.5863,10.595,10.5078,10.5165,907500.0
2011-05-13 10:30:00,12.05,12.1,12.04,12.08,1247500.0,10.5165,10.5601,10.5078,10.5427,1247500.0
2011-05-13 11:00:00,12.08,12.1,12.04,12.07,602700.0,10.5427,10.5601,10.5078,10.5339,602700.0
2011-05-13 11:30:00,12.06,12.1,12.04,12.05,763100.0,10.5252,10.5601,10.5078,10.5165,763100.0
2011-05-13 12:00:00,12.05,12.05,11.96,12.03,692400.0,10.5165,10.5165,10.4379,10.499,692400.0
2011-05-13 12:30:00,12.02,12.08,12.02,12.04,587700.0,10.4903,10.5427,10.4903,10.5078,587700.0
2011-05-13 13:00:00,12.04,12.07,12.03,12.04,192500.0,10.5078,10.5339,10.499,10.5078,192500.0
2011-05-13 13:30:00,12.04,12.08,12.04,12.07,255300.0,10.5078,10.5427,10.5078,10.5339,255300.0
2011-05-13 14:00:00,12.08,12.08,12.06,12.08,198500.0,10.5427,10.5427,10.5252,10.5427,198500.0
2011-05-13 14:30:00,12.08,12.11,12.06,12.09,283200.0,10.5427,10.5689,10.5252,10.5514,283200.0
2011-05-13 15:00:00,12.09,12.12,12.04,12.04,665300.0,10.5514,10.5776,10.5078,10.5078,665300.0
2011-05-13 15:30:00,12.04,12.1,12.04,12.07,1150300.0,10.5078,10.5601,10.5078,10.5339,1150300.0
2011-05-16 09:30:00,12.05,12.18,12.04,12.11,917900.0,10.5165,10.6299,10.5078,10.5689,917900.0
2011-05-16 10:00:00,12.11,12.21,12.11,12.15,820700.0,10.5689,10.6561,10.5689,10.6038,820700.0
2011-05-16 10:30:00,12.15,12.19,12.13,12.19,682400.0,10.6038,10.6387,10.5863,10.6387,682400.0
2011-05-16 11:00:00,12.19,12.19,12.12,12.15,695100.0,10.6387,10.6387,10.5776,10.6038,695100.0
2011-05-16 11:30:00,12.16,12.18,12.14,12.14,413400.0,10.6125,10.6299,10.595,10.595,413400.0
2011-05-16 12:00:00,12.15,12.2,12.13,12.2,646900.0,10.6038,10.6474,10.5863,10.6474,646900.0
2011-05-16 12:30:00,12.2,12.25,12.19,12.23,1281100.0,10.6474,10.691,10.6387,10.6736,1281100.0
2011-05-16 13:00:00,12.23,12.23,12.19,12.2,507300.0,10.6736,10.6736,10.6387,10.6474,507300.0
2011-05-16 13:30:00,12.2,12.24,12.19,12.2,383200.0,10.6474,10.6823,10.6387,10.6474,383200.0
2011-05-16 14:00:00,12.2,12.25,12.2,12.21,1531500.0,10.6474,10.691,10.6474,10.6561,1531500.0
2011-05-16 14:30:00,12.21,12.23,12.19,12.22,937300.0,10.6561,10.6736,10.6387,10.6649,937300.0
2011-05-16 15:00:00,12.22,12.25,12.18,12.18,1400900.0,10.6649,10.691,10.6299,10.6299,1400900.0
2011-05-16 15:30:00,12.19,12.21,12.14,12.14,1794400.0,10.6387,10.6561,10.595,10.595,1794400.0
2011-05-17 09:30:00,12.15,12.27,12.1,12.24,1172600.0,10.6038,10.7085,10.5601,10.6823,1172600.0
2011-05-17 10:00:00,12.25,12.25,12.18,12.25,817000.0,10.691,10.691,10.6299,10.691,817000.0
2011-05-17 10:30:00,12.25,12.25,12.2,12.23,693900.0,10.691,10.691,10.6474,10.6736,693900.0
2011-05-17 11:00:00,12.23,12.29,12.19,12.28,1155600.0,10.6736,10.7259,10.6387,10.7172,1155600.0
2011-05-17 11:30:00,12.28,12.3,12.21,12.23,848800.0,10.7172,10.7347,10.6561,10.6736,848800.0
2011-05-17 12:00:00,12.23,12.3,12.22,12.25,541400.0,10.6736,10.7347,10.6649,10.691,541400.0
2011-05-17 12:30:00,12.25,12.26,12.18,12.21,339600.0,10.691,10.6998,10.6299,10.6561,339600.0
2011-05-17 13:00:00,12.21,12.23,12.19,12.22,195800.0,10.6561,10.6736,10.6387,10.6649,195800.0
2011-05-17 13:30:00,12.23,12.24,12.2,12.24,370000.0,10.6736,10.6823,10.6474,10.6823,370000.0
2011-05-17 14:00:00,12.24,12.24,12.21,12.23,235300.0,10.6823,10.6823,10.6561,10.6736,235300.0
2011-05-17 14:30:00,12.23,12.25,12.22,12.25,276300.0,10.6736,10.691,10.6649,10.691,276300.0
2011-05-17 15:00:00,12.25,12.25,12.22,12.24,560800.0,10.691,10.691,10.6649,10.6823,560800.0
2011-05-17 15:30:00,12.23,12.26,12.22,12.22,1258800.0,10.6736,10.6998,10.6649,10.6649,1258800.0
2011-05-18 09:30:00,12.2,12.2,12.1,12.16,731200.0,10.6474,10.6474,10.5601,10.6125,731200.0
2011-05-18 10:00:00,12.16,12.22,12.12,12.22,844000.0,10.6125,10.6649,10.5776,10.6649,844000.0
2011-05-18 10:30:00,12.22,12.29,12.2,12.25,901000.0,10.6649,10.7259,10.6474,10.691,901000.0
2011-05-18 11:00:00,12.25,12.29,12.19,12.25,898700.0,10.691,10.7259,10.6387,10.691,898700.0
2011-05-18 11:30:00,12.24,12.25,12.17,12.18,826400.0,10.6823,10.691,10.6212,10.6299,826400.0
2011-05-18 12:00:00,12.18,12.24,12.18,12.24,457000.0,10.6299,10.6823,10.6299,10.6823,457000.0
2011-05-18 12:30:00,12.24,12.29,12.24,12.29,248800.0,10.6823,10.7259,10.6823,10.7259,248800.0
2011-05-18 13:00:00,12.29,12.29,12.28,12.29,195800.0,10.7259,10.7259,10.7172,10.7259,195800.0
2011-05-18 13:30:00,12.28,12.29,12.26,12.29,347200.0,10.7172,10.7259,10.6998,10.7259,347200.0
2011-05-18 14:00:00,12.29,12.3,12.28,12.29,487100.0,10.7259,10.7347,10.7172,10.7259,487100.0
2011-05-18 14:30:00,12.29,12.3,12.23,12.23,1081800.0,10.7259,10.7347,10.6736,10.6736,1081800.0
2011-05-18 15:00:00,12.24,12.29,12.23,12.25,831600.0,10.6823,10.7259,10.6736,10.691,831600.0
2011-05-18 15:30:00,12.25,12.29,12.24,12.28,1004500.0,10.691,10.7259,10.6823,10.7172,1004500.0
2011-05-19 09:30:00,12.29,12.34,12.24,12.34,849800.0,10.7259,10.7696,10.6823,10.7696,849800.0
2011-05-19 10:00:00,12.33,12.38,12.31,12.36,837500.0,10.7609,10.8045,10.7434,10.787,837500.0
2011-05-19 10:30:00,12.36,12.38,12.33,12.37,800600.0,10.787,10.8045,10.7609,10.7958,800600.0
2011-05-19 11:00:00,12.37,12.4,12.33,12.33,865900.0,10.7958,10.822,10.7609,10.7609,865900.0
2011-05-19 11:30:00,12.33,12.36,12.29,12.36,715000.0,10.7609,10.787,10.7259,10.787,715000.0
2011-05-19 12:00:00,12.36,12.37,12.33,12.35,1050700.0,10.787,10.7958,10.7609,10.7783,1050700.0
2011-05-19 12:30:00,12.35,12.36,12.31,12.33,662800.0,10.7783,10.787,10.7434,10.7609,662800.0
2011-05-19 13:00:00,12.33,12.34,12.3,12.3,951200.0,10.7609,10.7696,10.7347,10.7347,951200.0
2011-05-19 13:30:00,12.31,12.38,12.3,12.37,1091800.0,10.7434,10.8045,10.7347,10.7958,1091800.0
2011-05-19 14:00:00,12.38,12.42,12.36,12.42,1123400.0,10.8045,10.8394,10.787,10.8394,1123400.0
2011-05-19 14:30:00,12.41,12.42,12.37,12.42,405300.0,10.8307,10.8394,10.7958,10.8394,405300.0
2011-05-19 15:00:00,12.42,12.44,12.4,12.41,497600.0,10.8394,10.8569,10.822,10.8307,497600.0
2011-05-19 15:30:00,12.41,12.42,12.39,12.41,799200.0,10.8307,10.8394,10.8132,10.8307,799200.0
2011-05-20 09:30:00,12.39,12.4,12.28,12.33,1040600.0,10.8132,10.822,10.7172,10.7609,1040600.0
2011-05-20 10:00:00,12.33,12.36,12.28,12.34,607100.0,10.7609,10.787,10.7172,10.7696,607100.0
2011-05-20 10:30:00,12.33,12.34,12.29,12.32,629900.0,10.7609,10.7696,10.7259,10.7521,629900.0
2011-05-20 11:00:00,12.33,12.38,12.32,12.34,544100.0,10.7609,10.8045,10.7521,10.7696,544100.0
2011-05-20 11:30:00,12.35,12.35,12.29,12.29,816300.0,10.7783,10.7783,10.7259,10.7259,816300.0
2011-05-20 12:00:00,12.29,12.34,12.28,12.34,661400.0,10.7259,10.7696,10.7172,10.7696,661400.0
2011-05-20 12:30:00,12.34,12.36,12.32,12.32,301500.0,10.7696,10.787,10.7521,10.7521,301500.0
2011-05-20 13:00:00,12.32,12.33,12.3,12.32,143100.0,10.7521,10.7609,10.7347,10.7521,143100.0
2011-05-20 13:30:00,12.33,12.34,12.3,12.33,176500.0,10.7609,10.7696,10.7347,10.7609,176500.0
2011-05-20 14:00:00,12.32,12.33,12.3,12.33,396400.0,10.7521,10.7609,10.7347,10.7609,396400.0
2011-05-20 14:30:00,12.33,12.33,12.31,12.32,260400.0,10.7609,10.7609,10.7434,10.7521,260400.0
2011-05-20 15:00:00,12.32,12.33,12.31,12.32,285900.0,10.7521,10.7609,10.7434,10.7521,285900.0
2011-05-20 15:30:00,12.32,12.33,12.26,12.28,1104300.0,10.7521,10.7609,10.6998,10.7172,1104300.0
2011-05-23 09:30:00,12.15,12.2,12.11,12.16,1008000.0,10.6038,10.6474,10.5689,10.6125,1008000.0
2011-05-23 10:00:00,12.17,12.28,12.17,12.23,703400.0,10.6212,10.7172,10.6212,10.6736,703400.0
2011-05-23 10:30:00,12.23,12.23,12.16,12.19,687200.0,10.6736,10.6736,10.6125,10.6387,687200.0
2011-05-23 11:00:00,12.2,12.22,12.19,12.21,345700.0,10.6474,10.6649,10.6387,10.6561,345700.0
2011-05-23 11:30:00,12.21,12.24,12.19,12.24,378300.0,10.6561,10.6823,10.6387,10.6823,378300.0
2011-05-23 12:00:00,12.24,12.26,12.21,12.23,256100.0,10.6823,10.6998,10.6561,10.6736,256100.0
2011-05-23 12:30:00,12.23,12.24,12.22,12.22,160300.0,10.6736,10.6823,10.6649,10.6649,160300.0
2011-05-23 13:00:00,12.23,12.23,12.2,12.2,122300.0,10.6736,10.6736,10.6474,10.6474,122300.0
2011-05-23 13:30:00,12.2,12.21,12.19,12.2,196500.0,10.6474,10.6561,10.6387,10.6474,196500.0
2011-05-23 14:00:00,12.2,12.23,12.19,12.21,416100.0,10.6474,10.6736,10.6387,10.6561,416100.0
2011-05-23 14:30:00,12.2,12.25,12.19,12.2,284300.0,10.6474,10.691,10.6387,10.6474,284300.0
2011-05-23 15:00:00,12.2,12.21,12.19,12.19,169600.0,10.6474,10.6561,10.6387,10.6387,169600.0
2011-05-23 15:30:00,12.19,12.2,12.14,12.14,504200.0,10.6387,10.6474,10.595,10.595,504200.0
2011-05-24 09:30:00,12.17,12.18,12.0,12.03,902400.0,10.6212,10.6299,10.4729,10.499,902400.0
2011-05-24 10:00:00,12.03,12.08,12.03,12.04,366500.0,10.499,10.5427,10.499,10.5078,366500.0
2011-05-24 10:30:00,12.03,12.06,12.02,12.05,749100.0,10.499,10.5252,10.4903,10.5165,749100.0
2011-05-24 11:00:00,12.05,12.09,12.04,12.08,439900.0,10.5165,10.5514,10.5078,10.5427,439900.0
2011-05-24 11:30:00,12.07,12.08,12.02,12.05,364600.0,10.5339,10.5427,10.4903,10.5165,364600.0
2011-05-24 12:00:00,12.05,12.05,12.03,12.05,100200.0,10.5165,10.5165,10.499,10.5165,100200.0
2011-05-24 12:30:00,12.05,12.06,12.02,12.02,298600.0,10.5165,10.5252,10.4903,10.4903,298600.0
2011-05-24 13:00:00,12.02,12.03,11.96,11.98,302500.0,10.4903,10.499,10.4379,10.4554,302500.0
2011-05-24 13:30:00,11.97,11.98,11.94,11.98,286700.0,10.4467,10.4554,10.4205,10.4554,286700.0
2011-05-24 14:00:00,11.98,12.0,11.97,12.0,295400.0,10.4554,10.4729,10.4467,10.4729,295400.0
2011-05-24 14:30:00,11.99,12.0,11.99,12.0,227300.0,10.4641,10.4729,10.4641,10.4729,227300.0
2011-05-24 15:00:00,12.0,12.0,11.99,12.0,336300.0,10.4729,10.4729,10.4641,10.4729,336300.0
2011-05-24 15:30:00,12.0,12.0,11.97,11.98,895300.0,10.4729,10.4729,10.4467,10.4554,895300.0
2011-05-25 09:30:00,11.95,12.04,11.92,11.98,707400.0,10.4292,10.5078,10.403,10.4554,707400.0
2011-05-25 10:00:00,11.98,11.99,11.89,11.89,557800.0,10.4554,10.4641,10.3769,10.3769,557800.0
2011-05-25 10:30:00,11.89,11.92,11.85,11.87,861300.0,10.3769,10.403,10.3419,10.3594,861300.0
2011-05-25 11:00:00,11.86,11.92,11.84,11.85,728400.0,10.3507,10.403,10.3332,10.3419,728400.0
2011-05-25 11:30:00,11.86,11.86,11.78,11.78,836900.0,10.3507,10.3507,10.2809,10.2809,836900.0
2011-05-25 12:00:00,11.79,11.82,11.79,11.81,345300.0,10.2896,10.3158,10.2896,10.307,345300.0
2011-05-25 12:30:00,11.8,11.84,11.79,11.84,600400.0,10.2983,10.3332,10.2896,10.3332,600400.0
2011-05-25 13:00:00,11.83,11.85,11.8,11.81,934100.0,10.3245,10.3419,10.2983,10.307,934100.0
2011-05-25 13:30:00,11.8,11.82,11.79,11.8,239600.0,10.2983,10.3158,10.2896,10.2983,239600.0
2011-05-25 14:00:00,11.8,11.83,11.79,11.82,472800.0,10.2983,10.3245,10.2896,10.3158,472800.0
2011-05-25 14:30:00,11.81,11.82,11.79,11.82,456700.0,10.307,10.3158,10.2896,10.3158,456700.0
2011-05-25 15:00:00,11.82,11.89,11.82,11.87,835900.0,10.3158,10.3769,10.3158,10.3594,835900.0
2011-05-25 15:30:00,11.86,11.88,11.83,11.84,1054600.0,10.3507,10.3681,10.3245,10.3332,1054600.0
2011-05-26 09:30:00,11.79,11.9,11.78,11.81,1019300.0,10.2896,10.3856,10.2809,10.307,1019300.0
2011-05-26 10:00:00,11.81,11.82,11.75,11.81,774200.0,10.307,10.3158,10.2547,10.307,774200.0
2011-05-26 10:30:00,11.81,11.84,11.77,11.79,959900.0,10.307,10.3332,10.2721,10.2896,959900.0
2011-05-26 11:00:00,11.79,11.8,11.72,11.74,607900.0,10.2896,10.2983,10.2285,10.2459,607900.0
2011-05-26 11:30:00,11.73,11.76,11.72,11.76,684200.0,10.2372,10.2634,10.2285,10.2634,684200.0
2011-05-26 12:00:00,11.76,11.76,11.74,11.75,164900.0,10.2634,10.2634,10.2459,10.2547,164900.0
2011-05-26 12:30:00,11.76,11.78,11.75,11.77,186600.0,10.2634,10.2809,10.2547,10.2721,186600.0
2011-05-26 13:00:00,11.78,11.8,11.77,11.78,390800.0,10.2809,10.2983,10.2721,10.2809,390800.0
2011-05-26 13:30:00,11.79,11.79,11.76,11.78,254700.0,10.2896,10.2896,10.2634,10.2809,254700.0
2011-05-26 14:00:00,11.78,11.81,11.78,11.8,299100.0,10.2809,10.307,10.2809,10.2983,299100.0
2011-05-26 14:30:00,11.81,11.81,11.79,11.81,410100.0,10.307,10.307,10.2896,10.307,410100.0
2011-05-26 15:00:00,11.8,11.81,11.79,11.81,496300.0,10.2983,10.307,10.2896,10.307,496300.0
2011-05-26 15:30:00,11.8,11.81,11.78,11.8,912600.0,10.2983,10.307,10.2809,10.2983,912600.0
2011-05-27 09:30:00,11.85,11.91,11.81,11.9,1188100.0,10.3419,10.3943,10.307,10.3856,1188100.0
2011-05-27 10:00:00,11.9,11.92,11.82,11.84,482600.0,10.3856,10.403,10.3158,10.3332,482600.0
2011-05-27 10:30:00,11.83,11.9,11.83,11.89,660900.0,10.3245,10.3856,10.3245,10.3769,660900.0
2011-05-27 11:00:00,11.89,11.92,11.88,11.88,254000.0,10.3769,10.403,10.3681,10.3681,254000.0
2011-05-27 11:30:00,11.88,11.89,11.86,11.88,288600.0,10.3681,10.3769,10.3507,10.3681,288600.0
2011-05-27 12:00:00,11.88,11.91,11.87,11.89,289900.0,10.3681,10.3943,10.3594,10.3769,289900.0
2011-05-27 12:30:00,11.88,11.91,11.88,11.89,562900.0,10.3681,10.3943,10.3681,10.3769,562900.0
2011-05-27 13:00:00,11.89,11.9,11.84,11.85,236900.0,10.3769,10.3856,10.3332,10.3419,236900.0
2011-05-27 13:30:00,11.85,11.85,11.83,11.85,371800.0,10.3419,10.3419,10.3245,10.3419,371800.0
2011-05-27 14:00:00,11.85,11.85,11.82,11.83,145300.0,10.3419,10.3419,10.3158,10.3245,145300.0
2011-05-27 14:30:00,11.82,11.83,11.78,11.79,208600.0,10.3158,10.3245,10.2809,10.2896,208600.0
2011-05-27 15:00:00,11.78,11.84,11.78,11.83,412100.0,10.2809,10.3332,10.2809,10.3245,412100.0
2011-05-27 15:30:00,11.84,11.86,11.82,11.83,865200.0,10.3332,10.3507,10.3158,10.3245,865200.0
2011-05-31 09:30:00,11.92,11.93,11.76,11.8,910700.0,10.403,10.4118,10.2634,10.2983,910700.0
2011-05-31 10:00:00,11.8,11.85,11.77,11.83,874900.0,10.2983,10.3419,10.2721,10.3245,874900.0
2011-05-31 10:30:00,11.82,11.83,11.78,11.79,346300.0,10.3158,10.3245,10.2809,10.2896,346300.0
2011-05-31 11:00:00,11.79,11.81,11.78,11.8,258500.0,10.2896,10.307,10.2809,10.2983,258500.0
2011-05-31 11:30:00,11.81,11.81,11.77,11.78,222000.0,10.307,10.307,10.2721,10.2809,222000.0
2011-05-31 12:00:00,11.77,11.8,11.77,11.8,253900.0,10.2721,10.2983,10.2721,10.2983,253900.0
2011-05-31 12:30:00,11.8,11.8,11.77,11.8,259600.0,10.2983,10.2983,10.2721,10.2983,259600.0
2011-05-31 13:00:00,11.79,11.8,11.78,11.79,245000.0,10.2896,10.2983,10.2809,10.2896,245000.0
2011-05-31 13:30:00,11.79,11.8,11.78,11.8,114600.0,10.2896,10.2983,10.2809,10.2983,114600.0
2011-05-31 14:00:00,11.8,11.8,11.79,11.79,196600.0,10.2983,10.2983,10.2896,10.2896,196600.0
2011-05-31 14:30:00,11.79,11.8,11.79,11.8,150600.0,10.2896,10.2983,10.2896,10.2983,150600.0
2011-05-31 15:00:00,11.8,11.8,11.77,11.78,298600.0,10.2983,10.2983,10.2721,10.2809,298600.0
2011-05-31 15:30:00,11.77,11.85,11.77,11.83,1150800.0,10.2721,10.3419,10.2721,10.3245,1150800.0
2011-06-01 09:30:00,11.81,11.92,11.81,11.84,1284300.0,10.307,10.403,10.307,10.3332,1284300.0
2011-06-01 10:00:00,11.84,11.86,11.74,11.75,926000.0,10.3332,10.3507,10.2459,10.2547,926000.0
2011-06-01 10:30:00,11.75,11.76,11.59,11.61,805000.0,10.2547,10.2634,10.115,10.1325,805000.0
2011-06-01 11:00:00,11.6,11.64,11.57,11.58,470700.0,10.1238,10.1587,10.0976,10.1063,470700.0
2011-06-01 11:30:00,11.57,11.6,11.53,11.6,630300.0,10.0976,10.1238,10.0627,10.1238,630300.0
2011-06-01 12:00:00,11.59,11.59,11.53,11.56,280500.0,10.115,10.115,10.0627,10.0889,280500.0
2011-06-01 12:30:00,11.55,11.61,11.54,11.61,550300.0,10.0801,10.1325,10.0714,10.1325,550300.0
2011-06-01 13:00:00,11.61,11.63,11.6,11.62,415200.0,10.1325,10.1499,10.1238,10.1412,415200.0
2011-06-01 13:30:00,11.61,11.69,11.61,11.69,235900.0,10.1325,10.2023,10.1325,10.2023,235900.0
2011-06-01 14:00:00,11.68,11.69,11.65,11.66,484300.0,10.1936,10.2023,10.1674,10.1761,484300.0
2011-06-01 14:30:00,11.66,11.67,11.63,11.65,334100.0,10.1761,10.1849,10.1499,10.1674,334100.0
2011-06-01 15:00:00,11.64,11.66,11.59,11.6,452200.0,10.1587,10.1761,10.115,10.1238,452200.0
2011-06-01 15:30:00,11.6,11.61,11.57,11.59,1217800.0,10.1238,10.1325,10.0976,10.115,1217800.0
2011-06-02 09:30:00,11.61,11.67,11.54,11.63,679100.0,10.1325,10.1849,10.0714,10.1499,679100.0
2011-06-02 10:00:00,11.63,11.71,11.62,11.67,513100.0,10.1499,10.2198,10.1412,10.1849,513100.0
2011-06-02 10:30:00,11.67,11.68,11.63,11.67,637200.0,10.1849,10.1936,10.1499,10.1849,637200.0
2011-06-02 11:00:00,11.67,11.7,11.66,11.7,569900.0,10.1849,10.211,10.1761,10.211,569900.0
2011-06-02 11:30:00,11.7,11.7,11.57,11.6,851200.0,10.211,10.211,10.0976,10.1238,851200.0
2011-06-02 12:00:00,11.6,11.6,11.54,11.57,501500.0,10.1238,10.1238,10.0714,10.0976,501500.0
2011-06-02 12:30:00,11.57,11.62,11.55,11.6,231100.0,10.0976,10.1412,10.0801,10.1238,231100.0
2011-06-02 13:00:00,11.6,11.63,11.6,11.6,161400.0,10.1238,10.1499,10.1238,10.1238,161400.0
2011-06-02 13:30:00,11.61,11.61,11.56,11.6,443100.0,10.1325,10.1325,10.0889,10.1238,443100.0
2011-06-02 14:00:00,11.6,11.61,11.55,11.58,536300.0,10.1238,10.1325,10.0801,10.1063,536300.0
2011-06-02 14:30:00,11.58,11.62,11.57,11.61,317100.0,10.1063,10.1412,10.0976,10.1325,317100.0
2011-06-02 15:00:00,11.62,11.64,11.61,11.61,290400.0,10.1412,10.1587,10.1325,10.1325,290400.0
2011-06-02 15:30:00,11.61,11.62,11.57,11.58,820700.0,10.1325,10.1412,10.0976,10.1063,820700.0
2011-06-03 09:30:00,11.51,11.66,11.46,11.46,777400.0,10.0452,10.1761,10.0016,10.0016,777400.0
2011-06-03 10:00:00,11.46,11.5,11.43,11.48,927700.0,10.0016,10.0365,9.9754,10.019,927700.0
2011-06-03 10:30:00,11.48,11.55,11.48,11.52,532200.0,10.019,10.0801,10.019,10.0539,532200.0
2011-06-03 11:00:00,11.52,11.54,11.48,11.5,479400.0,10.0539,10.0714,10.019,10.0365,479400.0
2011-06-03 11:30:00,11.5,11.54,11.49,11.52,470000.0,10.0365,10.0714,10.0278,10.0539,470000.0
2011-06-03 12:00:00,11.52,11.54,11.49,11.5,213400.0,10.0539,10.0714,10.0278,10.0365,213400.0
2011-06-03 12:30:00,11.5,11.52,11.48,11.48,270900.0,10.0365,10.0539,10.019,10.019,270900.0
2011-06-03 13:00:00,11.49,11.51,11.47,11.49,383400.0,10.0278,10.0452,10.0103,10.0278,383400.0
2011-06-03 13:30:00,11.48,11.51,11.48,11.49,395400.0,10.019,10.0452,10.019,10.0278,395400.0
2011-06-03 14:00:00,11.5,11.51,11.48,11.48,399900.0,10.0365,10.0452,10.019,10.019,399900.0
2011-06-03 14:30:00,11.49,11.53,11.49,11.52,655700.0,10.0278,10.0627,10.0278,10.0539,655700.0
2011-06-03 15:00:00,11.51,11.52,11.49,11.51,641200.0,10.0452,10.0539,10.0278,10.0452,641200.0
2011-06-03 15:30:00,11.51,11.56,11.51,11.56,2193500.0,10.0452,10.0889,10.0452,10.0889,2193500.0
2011-06-06 09:30:00,11.5,11.58,11.33,11.36,1575400.0,10.0405,10.1104,9.8921,9.9183,1575400.0
2011-06-06 10:00:00,11.36,11.38,11.25,11.3,1365100.0,9.9183,9.9357,9.8222,9.8659,1365100.0
2011-06-06 10:30:00,11.3,11.3,11.23,11.27,1332500.0,9.8659,9.8659,9.8048,9.8397,1332500.0
2011-06-06 11:00:00,11.27,11.35,11.26,11.33,637100.0,9.8397,9.9095,9.831,9.8921,637100.0
2011-06-06 11:30:00,11.32,11.34,11.32,11.33,205600.0,9.8834,9.9008,9.8834,9.8921,205600.0
2011-06-06 12:00:00,11.32,11.33,11.26,11.29,619300.0,9.8834,9.8921,9.831,9.8572,619300.0
2011-06-06 12:30:00,11.29,11.29,11.25,11.28,423000.0,9.8572,9.8572,9.8222,9.8484,423000.0
2011-06-06 13:00:00,11.27,11.29,11.27,11.28,367500.0,9.8397,9.8572,9.8397,9.8484,367500.0
2011-06-06 13:30:00,11.28,11.28,11.23,11.25,340200.0,9.8484,9.8484,9.8048,9.8222,340200.0
2011-06-06 14:00:00,11.25,11.28,11.24,11.27,579000.0,9.8222,9.8484,9.8135,9.8397,579000.0
2011-06-06 14:30:00,11.27,11.29,11.23,11.24,472500.0,9.8397,9.8572,9.8048,9.8135,472500.0
2011-06-06 15:00:00,11.24,11.24,11.2,11.22,714500.0,9.8135,9.8135,9.7786,9.796,714500.0
2011-06-06 15:30:00,11.22,11.25,11.21,11.23,1253700.0,9.796,9.8222,9.7873,9.8048,1253700.0
2011-06-07 09:30:00,11.36,11.42,11.28,11.39,954200.0,9.9183,9.9707,9.8484,9.9445,954200.0
2011-06-07 10:00:00,11.4,11.41,11.31,11.36,930500.0,9.9532,9.9619,9.8746,9.9183,930500.0
2011-06-07 10:30:00,11.36,11.4,11.32,11.38,669600.0,9.9183,9.9532,9.8834,9.9357,669600.0
2011-06-07 11:00:00,11.38,11.39,11.28,11.3,768700.0,9.9357,9.9445,9.8484,9.8659,768700.0
2011-06-07 11:30:00,11.3,11.32,11.27,11.3,347100.0,9.8659,9.8834,9.8397,9.8659,347100.0
2011-06-07 12:00:00,11.29,11.32,11.29,11.32,109400.0,9.8572,9.8834,9.8572,9.8834,109400.0
2011-06-07 12:30:00,11.31,11.37,11.3,11.36,322300.0,9.8746,9.927,9.8659,9.9183,322300.0
2011-06-07 13:00:00,11.37,11.38,11.35,11.35,191700.0,9.927,9.9357,9.9095,9.9095,191700.0
2011-06-07 13:30:00,11.35,11.36,11.34,11.35,117600.0,9.9095,9.9183,9.9008,9.9095,117600.0
2011-06-07 14:00:00,11.35,11.41,11.34,11.41,449300.0,9.9095,9.9619,9.9008,9.9619,449300.0
2011-06-07 14:30:00,11.41,11.41,11.37,11.38,593400.0,9.9619,9.9619,9.927,9.9357,593400.0
2011-06-07 15:00:00,11.38,11.41,11.37,11.4,541300.0,9.9357,9.9619,9.927,9.9532,541300.0
2011-06-07 15:30:00,11.4,11.41,11.34,11.35,1585100.0,9.9532,9.9619,9.9008,9.9095,1585100.0
2011-06-08 09:30:00,11.3,11.44,11.26,11.37,634700.0,9.8659,9.9881,9.831,9.927,634700.0
2011-06-08 10:00:00,11.37,11.41,11.29,11.32,876600.0,9.927,9.9619,9.8572,9.8834,876600.0
2011-06-08 10:30:00,11.31,11.36,11.28,11.29,1458000.0,9.8746,9.9183,9.8484,9.8572,1458000.0
2011-06-08 11:00:00,11.29,11.29,11.2,11.21,711500.0,9.8572,9.8572,9.7786,9.7873,711500.0
2011-06-08 11:30:00,11.22,11.23,11.2,11.21,338200.0,9.796,9.8048,9.7786,9.7873,338200.0
2011-06-08 12:00:00,11.21,11.22,11.15,11.15,258000.0,9.7873,9.796,9.7349,9.7349,258000.0
2011-06-08 12:30:00,11.15,11.16,11.09,11.09,327700.0,9.7349,9.7437,9.6825,9.6825,327700.0
2011-06-08 13:00:00,11.1,11.12,11.07,11.09,751100.0,9.6913,9.7087,9.6651,9.6825,751100.0
2011-06-08 13:30:00,11.09,11.09,11.05,11.05,254900.0,9.6825,9.6825,9.6476,9.6476,254900.0
2011-06-08 14:00:00,11.05,11.09,11.05,11.08,547100.0,9.6476,9.6825,9.6476,9.6738,547100.0
2011-06-08 14:30:00,11.08,11.1,11.08,11.08,367100.0,9.6738,9.6913,9.6738,9.6738,367100.0
2011-06-08 15:00:00,11.08,11.1,11.07,11.07,576500.0,9.6738,9.6913,9.6651,9.6651,576500.0
2011-06-08 15:30:00,11.08,11.1,11.06,11.09,1120700.0,9.6738,9.6913,9.6563,9.6825,1120700.0
2011-06-09 09:30:00,11.08,11.15,11.02,11.03,1211300.0,9.6738,9.7349,9.6214,9.6302,1211300.0
2011-06-09 10:00:00,11.04,11.05,10.97,11.0,1761700.0,9.6389,9.6476,9.5778,9.604,1761700.0
2011-06-09 10:30:00,10.99,11.08,10.99,11.06,895700.0,9.5952,9.6738,9.5952,9.6563,895700.0
2011-06-09 11:00:00,11.06,11.06,11.01,11.02,512500.0,9.6563,9.6563,9.6127,9.6214,512500.0
2011-06-09 11:30:00,11.02,11.05,11.01,11.05,376900.0,9.6214,9.6476,9.6127,9.6476,376900.0
2011-06-09 12:00:00,11.05,11.07,11.04,11.06,843700.0,9.6476,9.6651,9.6389,9.6563,843700.0
2011-06-09 12:30:00,11.06,11.08,11.05,11.06,663500.0,9.6563,9.6738,9.6476,9.6563,663500.0
2011-06-09 13:00:00,11.06,11.07,11.05,11.05,300700.0,9.6563,9.6651,9.6476,9.6476,300700.0
2011-06-09 13:30:00,11.05,11.08,11.05,11.07,509100.0,9.6476,9.6738,9.6476,9.6651,509100.0
2011-06-09 14:00:00,11.07,11.11,11.05,11.08,1808100.0,9.6651,9.7,9.6476,9.6738,1808100.0
2011-06-09 14:30:00,11.08,11.11,11.06,11.08,881500.0,9.6738,9.7,9.6563,9.6738,881500.0
2011-06-09 15:00:00,11.08,11.08,11.05,11.06,633200.0,9.6738,9.6738,9.6476,9.6563,633200.0
2011-06-09 15:30:00,11.06,11.07,11.03,11.05,1147100.0,9.6563,9.6651,9.6302,9.6476,1147100.0
2011-06-10 09:30:00,11.04,11.1,11.01,11.04,719800.0,9.6389,9.6913,9.6127,9.6389,719800.0
2011-06-10 10:00:00,11.04,11.04,10.96,10.98,1081500.0,9.6389,9.6389,9.569,9.5865,1081500.0
2011-06-10 10:30:00,10.99,11.01,10.92,10.94,755900.0,9.5952,9.6127,9.5341,9.5516,755900.0
2011-06-10 11:00:00,10.94,10.96,10.9,10.95,424600.0,9.5516,9.569,9.5167,9.5603,424600.0
2011-06-10 11:30:00,10.94,10.96,10.92,10.95,348000.0,9.5516,9.569,9.5341,9.5603,348000.0
2011-06-10 12:00:00,10.95,10.97,10.95,10.96,166100.0,9.5603,9.5778,9.5603,9.569,166100.0
2011-06-10 12:30:00,10.96,10.99,10.95,10.97,307500.0,9.569,9.5952,9.5603,9.5778,307500.0
2011-06-10 13:00:00,10.98,10.98,10.94,10.96,302900.0,9.5865,9.5865,9.5516,9.569,302900.0
2011-06-10 13:30:00,10.95,10.96,10.89,10.89,412600.0,9.5603,9.569,9.5079,9.5079,412600.0
2011-06-10 14:00:00,10.89,10.96,10.88,10.93,544200.0,9.5079,9.569,9.4992,9.5428,544200.0
2011-06-10 14:30:00,10.93,10.95,10.91,10.95,266000.0,9.5428,9.5603,9.5254,9.5603,266000.0
2011-06-10 15:00:00,10.95,10.97,10.93,10.96,488000.0,9.5603,9.5778,9.5428,9.569,488000.0
2011-06-10 15:30:00,10.96,10.96,10.9,10.93,1116700.0,9.569,9.569,9.5167,9.5428,1116700.0
2011-06-13 09:30:00,10.98,11.13,10.96,11.13,487500.0,9.5865,9.7175,9.569,9.7175,487500.0
2011-06-13 10:00:00,11.12,11.16,11.06,11.14,656100.0,9.7087,9.7437,9.6563,9.7262,656100.0
2011-06-13 10:30:00,11.15,11.16,11.09,11.1,311300.0,9.7349,9.7437,9.6825,9.6913,311300.0
2011-06-13 11:00:00,11.11,11.12,11.07,11.08,427400.0,9.7,9.7087,9.6651,9.6738,427400.0
2011-06-13 11:30:00,11.08,11.1,11.02,11.02,967200.0,9.6738,9.6913,9.6214,9.6214,967200.0
2011-06-13 12:00:00,11.03,11.03,10.92,10.94,807200.0,9.6302,9.6302,9.5341,9.5516,807200.0
2011-06-13 12:30:00,10.94,10.95,10.92,10.92,539300.0,9.5516,9.5603,9.5341,9.5341,539300.0
2011-06-13 13:00:00,10.93,10.93,10.89,10.91,631800.0,9.5428,9.5428,9.5079,9.5254,631800.0
2011-06-13 13:30:00,10.91,10.96,10.9,10.96,842700.0,9.5254,9.569,9.5167,9.569,842700.0
2011-06-13 14:00:00,10.96,10.97,10.94,10.96,763000.0,9.569,9.5778,9.5516,9.569,763000.0
2011-06-13 14:30:00,10.96,10.97,10.94,10.96,622700.0,9.569,9.5778,9.5516,9.569,622700.0
2011-06-13 15:00:00,10.96,11.0,10.95,10.97,446100.0,9.569,9.604,9.5603,9.5778,446100.0
2011-06-13 15:30:00,10.97,10.97,10.93,10.93,758500.0,9.5778,9.5778,9.5428,9.5428,758500.0
2011-06-14 09:30:00,11.04,11.16,11.02,11.13,588600.0,9.6389,9.7437,9.6214,9.7175,588600.0
2011-06-14 10:00:00,11.13,11.18,11.09,11.17,576300.0,9.7175,9.7611,9.6825,9.7524,576300.0
2011-06-14 10:30:00,11.16,11.17,11.09,11.13,449800.0,9.7437,9.7524,9.6825,9.7175,449800.0
2011-06-14 11:00:00,11.12,11.14,11.1,11.11,279900.0,9.7087,9.7262,9.6913,9.7,279900.0
2011-06-14 11:30:00,11.1,11.16,11.1,11.14,296100.0,9.6913,9.7437,9.6913,9.7262,296100.0
2011-06-14 12:00:00,11.15,11.15,11.13,11.14,113300.0,9.7349,9.7349,9.7175,9.7262,113300.0
2011-06-14 12:30:00,11.13,11.15,11.12,11.14,217800.0,9.7175,9.7349,9.7087,9.7262,217800.0
2011-06-14 13:00:00,11.15,11.15,11.11,11.14,278700.0,9.7349,9.7349,9.7,9.7262,278700.0
2011-06-14 13:30:00,11.15,11.15,11.13,11.13,122300.0,9.7349,9.7349,9.7175,9.7175,122300.0
2011-06-14 14:00:00,11.13,11.14,11.13,11.14,86700.0,9.7175,9.7262,9.7175,9.7262,86700.0
2011-06-14 14:30:00,11.13,11.14,11.1,11.1,200900.0,9.7175,9.7262,9.6913,9.6913,200900.0
2011-06-14 15:00:00,11.11,11.11,11.09,11.11,280700.0,9.7,9.7,9.6825,9.7,280700.0
2011-06-14 15:30:00,11.11,11.11,11.06,11.08,976900.0,9.7,9.7,9.6563,9.6738,976900.0
2011-06-15 09:30:00,11.01,11.03,10.88,11.01,1183900.0,9.6127,9.6302,9.4992,9.6127,1183900.0
2011-06-15 10:00:00,11.01,11.01,10.83,10.84,1312700.0,9.6127,9.6127,9.4555,9.4643,1312700.0
2011-06-15 10:30:00,10.84,10.86,10.79,10.85,976100.0,9.4643,9.4817,9.4206,9.473,976100.0
2011-06-15 11:00:00,10.84,10.85,10.78,10.79,616600.0,9.4643,9.473,9.4119,9.4206,616600.0
2011-06-15 11:30:00,10.78,10.79,10.72,10.73,869100.0,9.4119,9.4206,9.3595,9.3682,869100.0
2011-06-15 12:00:00,10.73,10.77,10.68,10.7,467100.0,9.3682,9.4032,9.3246,9.342,467100.0
2011-06-15 12:30:00,10.7,10.75,10.7,10.72,448700.0,9.342,9.3857,9.342,9.3595,448700.0
2011-06-15 13:00:00,10.71,10.74,10.68,10.72,439500.0,9.3508,9.377,9.3246,9.3595,439500.0
2011-06-15 13:30:00,10.72,10.83,10.71,10.79,1262300.0,9.3595,9.4555,9.3508,9.4206,1262300.0
2011-06-15 14:00:00,10.8,10.88,10.79,10.8,1098700.0,9.4293,9.4992,9.4206,9.4293,1098700.0
2011-06-15 14:30:00,10.81,10.84,10.8,10.82,989800.0,9.4381,9.4643,9.4293,9.4468,989800.0
2011-06-15 15:00:00,10.82,10.84,10.8,10.83,1043300.0,9.4468,9.4643,9.4293,9.4555,1043300.0
2011-06-15 15:30:00,10.83,10.83,10.77,10.78,1997600.0,9.4555,9.4555,9.4032,9.4119,1997600.0
2011-06-16 09:30:00,10.81,10.86,10.69,10.76,1395800.0,9.4381,9.4817,9.3333,9.3944,1395800.0
2011-06-16 10:00:00,10.75,10.84,10.7,10.84,553400.0,9.3857,9.4643,9.342,9.4643,553400.0
2011-06-16 10:30:00,10.84,10.92,10.83,10.89,750200.0,9.4643,9.5341,9.4555,9.5079,750200.0
2011-06-16 11:00:00,10.89,10.9,10.83,10.87,499900.0,9.5079,9.5167,9.4555,9.4905,499900.0
2011-06-16 11:30:00,10.87,10.89,10.85,10.86,224600.0,9.4905,9.5079,9.473,9.4817,224600.0
2011-06-16 12:00:00,10.86,10.86,10.77,10.81,785000.0,9.4817,9.4817,9.4032,9.4381,785000.0
2011-06-16 12:30:00,10.81,10.84,10.8,10.81,556500.0,9.4381,9.4643,9.4293,9.4381,556500.0
2011-06-16 13:00:00,10.82,10.83,10.79,10.79,225200.0,9.4468,9.4555,9.4206,9.4206,225200.0
2011-06-16 13:30:00,10.79,10.81,10.74,10.74,446000.0,9.4206,9.4381,9.377,9.377,446000.0
2011-06-16 14:00:00,10.75,10.76,10.72,10.74,720200.0,9.3857,9.3944,9.3595,9.377,720200.0
2011-06-16 14:30:00,10.75,10.76,10.68,10.73,638200.0,9.3857,9.3944,9.3246,9.3682,638200.0
2011-06-16 15:00:00,10.73,10.78,10.72,10.74,791900.0,9.3682,9.4119,9.3595,9.377,791900.0
2011-06-16 15:30:00,10.73,10.77,10.73,10.77,1135800.0,9.3682,9.4032,9.3682,9.4032,1135800.0
2011-06-17 09:30:00,10.85,10.94,10.85,10.87,1306800.0,9.473,9.5516,9.473,9.4905,1306800.0
2011-06-17 10:00:00,10.87,10.94,10.86,10.9,351200.0,9.4905,9.5516,9.4817,9.5167,351200.0
2011-06-17 10:30:00,10.91,10.97,10.9,10.96,668400.0,9.5254,9.5778,9.5167,9.569,668400.0
2011-06-17 11:00:00,10.96,10.98,10.91,10.98,1369600.0,9.569,9.5865,9.5254,9.5865,1369600.0
2011-06-17 11:30:00,10.98,10.99,10.96,10.99,628700.0,9.5865,9.5952,9.569,9.5952,628700.0
2011-06-17 12:00:00,10.99,11.0,10.96,10.99,746500.0,9.5952,9.604,9.569,9.5952,746500.0
2011-06-17 12:30:00,11.0,11.02,10.97,10.97,643200.0,9.604,9.6214,9.5778,9.5778,643200.0
2011-06-17 13:00:00,10.97,10.98,10.95,10.96,374400.0,9.5778,9.5865,9.5603,9.569,374400.0
2011-06-17 13:30:00,10.97,10.99,10.94,10.94,511000.0,9.5778,9.5952,9.5516,9.5516,511000.0
2011-06-17 14:00:00,10.95,10.99,10.94,10.98,908100.0,9.5603,9.5952,9.5516,9.5865,908100.0
2011-06-17 14:30:00,10.97,10.99,10.92,10.92,803100.0,9.5778,9.5952,9.5341,9.5341,803100.0
2011-06-17 15:00:00,10.93,10.93,10.86,10.88,1109400.0,9.5428,9.5428,9.4817,9.4992,1109400.0
2011-06-17 15:30:00,10.88,10.94,10.88,10.93,1668500.0,9.4992,9.5516,9.4992,9.5428,1668500.0
2011-06-20 09:30:00,10.95,11.04,10.91,11.04,1109300.0,9.5603,9.6389,9.5254,9.6389,1109300.0
2011-06-20 10:00:00,11.04,11.09,11.02,11.09,383600.0,9.6389,9.6825,9.6214,9.6825,383600.0
2011-06-20 10:30:00,11.09,11.15,11.07,11.09,392100.0,9.6825,9.7349,9.6651,9.6825,392100.0
2011-06-20 11:00:00,11.09,11.17,11.08,11.16,474300.0,9.6825,9.7524,9.6738,9.7437,474300.0
2011-06-20 11:30:00,11.16,11.2,11.13,11.19,610000.0,9.7437,9.7786,9.7175,9.7699,610000.0
2011-06-20 12:00:00,11.19,11.2,11.16,11.17,421000.0,9.7699,9.7786,9.7437,9.7524,421000.0
2011-06-20 12:30:00,11.17,11.17,11.13,11.14,656500.0,9.7524,9.7524,9.7175,9.7262,656500.0
2011-06-20 13:00:00,11.13,11.16,11.11,11.14,229600.0,9.7175,9.7437,9.7,9.7262,229600.0
2011-06-20 13:30:00,11.14,11.16,11.14,11.15,131100.0,9.7262,9.7437,9.7262,9.7349,131100.0
2011-06-20 14:00:00,11.14,11.17,11.11,11.13,369400.0,9.7262,9.7524,9.7,9.7175,369400.0
2011-06-20 14:30:00,11.12,11.15,11.09,11.11,552200.0,9.7087,9.7349,9.6825,9.7,552200.0
2011-06-20 15:00:00,11.11,11.11,11.02,11.04,406200.0,9.7,9.7,9.6214,9.6389,406200.0
2011-06-20 15:30:00,11.03,11.06,11.02,11.05,662900.0,9.6302,9.6563,9.6214,9.6476,662900.0
2011-06-21 09:30:00,11.09,11.13,11.01,11.07,391000.0,9.6825,9.7175,9.6127,9.6651,391000.0
2011-06-21 10:00:00,11.07,11.1,11.03,11.06,478800.0,9.6651,9.6913,9.6302,9.6563,478800.0
2011-06-21 10:30:00,11.05,11.1,11.02,11.09,470900.0,9.6476,9.6913,9.6214,9.6825,470900.0
2011-06-21 11:00:00,11.09,11.13,11.09,11.12,267600.0,9.6825,9.7175,9.6825,9.7087,267600.0
2011-06-21 11:30:00,11.13,11.16,11.12,11.16,243700.0,9.7175,9.7437,9.7087,9.7437,243700.0
2011-06-21 12:00:00,11.16,11.16,11.12,11.13,481300.0,9.7437,9.7437,9.7087,9.7175,481300.0
2011-06-21 12:30:00,11.13,11.15,11.12,11.15,317900.0,9.7175,9.7349,9.7087,9.7349,317900.0
2011-06-21 13:00:00,11.15,11.15,11.11,11.14,301900.0,9.7349,9.7349,9.7,9.7262,301900.0
2011-06-21 13:30:00,11.14,11.15,11.12,11.14,198300.0,9.7262,9.7349,9.7087,9.7262,198300.0
2011-06-21 14:00:00,11.14,11.18,11.13,11.16,163900.0,9.7262,9.7611,9.7175,9.7437,163900.0
2011-06-21 14:30:00,11.15,11.17,11.14,11.16,161300.0,9.7349,9.7524,9.7262,9.7437,161300.0
2011-06-21 15:00:00,11.16,11.18,11.14,11.16,398200.0,9.7437,9.7611,9.7262,9.7437,398200.0
2011-06-21 15:30:00,11.15,11.16,11.13,11.16,478100.0,9.7349,9.7437,9.7175,9.7437,478100.0
2011-06-22 09:30:00,11.13,11.18,11.09,11.13,342700.0,9.7175,9.7611,9.6825,9.7175,342700.0
2011-06-22 10:00:00,11.13,11.15,11.09,11.1,741400.0,9.7175,9.7349,9.6825,9.6913,741400.0
2011-06-22 10:30:00,11.11,11.12,11.08,11.1,256600.0,9.7,9.7087,9.6738,9.6913,256600.0
2011-06-22 11:00:00,11.1,11.16,11.09,11.16,384500.0,9.6913,9.7437,9.6825,9.7437,384500.0
2011-06-22 11:30:00,11.16,11.21,11.14,11.14,304800.0,9.7437,9.7873,9.7262,9.7262,304800.0
2011-06-22 12:00:00,11.15,11.17,11.13,11.16,542500.0,9.7349,9.7524,9.7175,9.7437,542500.0
2011-06-22 12:30:00,11.16,11.16,11.13,11.16,200500.0,9.7437,9.7437,9.7175,9.7437,200500.0
2011-06-22 13:00:00,11.16,11.16,11.13,11.15,129000.0,9.7437,9.7437,9.7175,9.7349,129000.0
2011-06-22 13:30:00,11.14,11.16,11.13,11.14,176800.0,9.7262,9.7437,9.7175,9.7262,176800.0
2011-06-22 14:00:00,11.14,11.15,11.1,11.12,212400.0,9.7262,9.7349,9.6913,9.7087,212400.0
2011-06-22 14:30:00,11.12,11.13,11.08,11.09,255200.0,9.7087,9.7175,9.6738,9.6825,255200.0
2011-06-22 15:00:00,11.09,11.1,11.09,11.09,122300.0,9.6825,9.6913,9.6825,9.6825,122300.0
2011-06-22 15:30:00,11.09,11.1,11.02,11.03,871300.0,9.6825,9.6913,9.6214,9.6302,871300.0
2011-06-23 09:30:00,10.94,11.3,10.94,11.19,2403300.0,9.5516,9.8659,9.5516,9.7699,2403300.0
2011-06-23 10:00:00,11.2,11.27,11.15,11.18,1324300.0,9.7786,9.8397,9.7349,9.7611,1324300.0
2011-06-23 10:30:00,11.19,11.21,11.13,11.18,1022200.0,9.7699,9.7873,9.7175,9.7611,1022200.0
2011-06-23 11:00:00,11.19,11.25,11.17,11.25,466700.0,9.7699,9.8222,9.7524,9.8222,466700.0
2011-06-23 11:30:00,11.25,11.27,11.19,11.21,224500.0,9.8222,9.8397,9.7699,9.7873,224500.0
2011-06-23 12:00:00,11.21,11.21,11.18,11.19,211300.0,9.7873,9.7873,9.7611,9.7699,211300.0
2011-06-23 12:30:00,11.2,11.23,11.19,11.23,249800.0,9.7786,9.8048,9.7699,9.8048,249800.0
2011-06-23 13:00:00,11.23,11.29,11.22,11.29,948900.0,9.8048,9.8572,9.796,9.8572,948900.0
2011-06-23 13:30:00,11.28,11.35,11.28,11.33,728300.0,9.8484,9.9095,9.8484,9.8921,728300.0
2011-06-23 14:00:00,11.33,11.34,11.28,11.32,577000.0,9.8921,9.9008,9.8484,9.8834,577000.0
2011-06-23 14:30:00,11.31,11.47,11.31,11.46,1476000.0,9.8746,10.0143,9.8746,10.0056,1476000.0
2011-06-23 15:00:00,11.46,11.47,11.39,11.39,1535500.0,10.0056,10.0143,9.9445,9.9445,1535500.0
2011-06-23 15:30:00,11.39,11.45,11.35,11.4,1581000.0,9.9445,9.9969,9.9095,9.9532,1581000.0
2011-06-24 09:30:00,11.28,11.3,11.04,11.22,1777200.0,9.8484,9.8659,9.6389,9.796,1777200.0
2011-06-24 10:00:00,11.22,11.25,11.2,11.21,763500.0,9.796,9.8222,9.7786,9.7873,763500.0
2011-06-24 10:30:00,11.21,11.26,11.2,11.21,822700.0,9.7873,9.831,9.7786,9.7873,822700.0
2011-06-24 11:00:00,11.21,11.22,11.18,11.22,705100.0,9.7873,9.796,9.7611,9.796,705100.0
2011-06-24 11:30:00,11.21,11.22,11.2,11.21,229700.0,9.7873,9.796,9.7786,9.7873,229700.0
2011-06-24 12:00:00,11.2,11.23,11.2,11.22,247700.0,9.7786,9.8048,9.7786,9.796,247700.0
2011-06-24 12:30:00,11.23,11.27,11.21,11.22,557800.0,9.8048,9.8397,9.7873,9.796,557800.0
2011-06-24 13:00:00,11.23,11.26,11.21,11.26,328900.0,9.8048,9.831,9.7873,9.831,328900.0
2011-06-24 13:30:00,11.26,11.39,11.25,11.31,673700.0,9.831,9.9445,9.8222,9.8746,673700.0
2011-06-24 14:00:00,11.31,11.34,11.3,11.31,713100.0,9.8746,9.9008,9.8659,9.8746,713100.0
2011-06-24 14:30:00,11.31,11.4,11.31,11.34,822900.0,9.8746,9.9532,9.8746,9.9008,822900.0
2011-06-24 15:00:00,11.35,11.35,11.3,11.3,565100.0,9.9095,9.9095,9.8659,9.8659,565100.0
2011-06-24 15:30:00,11.31,11.36,11.3,11.36,1312500.0,9.8746,9.9183,9.8659,9.9183,1312500.0
2011-06-27 09:30:00,11.34,11.46,11.27,11.4,878900.0,9.9008,10.0056,9.8397,9.9532,878900.0
2011-06-27 10:00:00,11.39,11.45,11.39,11.4,437600.0,9.9445,9.9969,9.9445,9.9532,437600.0
2011-06-27 10:30:00,11.4,11.42,11.34,11.39,424900.0,9.9532,9.9707,9.9008,9.9445,424900.0
2011-06-27 11:00:00,11.38,11.4,11.28,11.32,577800.0,9.9357,9.9532,9.8484,9.8834,577800.0
2011-06-27 11:30:00,11.31,11.33,11.31,11.33,174100.0,9.8746,9.8921,9.8746,9.8921,174100.0
2011-06-27 12:00:00,11.32,11.37,11.32,11.36,244900.0,9.8834,9.927,9.8834,9.9183,244900.0
2011-06-27 12:30:00,11.36,11.4,11.35,11.37,367500.0,9.9183,9.9532,9.9095,9.927,367500.0
2011-06-27 13:00:00,11.37,11.43,11.37,11.38,390300.0,9.927,9.9794,9.927,9.9357,390300.0
2011-06-27 13:30:00,11.39,11.4,11.36,11.39,192400.0,9.9445,9.9532,9.9183,9.9445,192400.0
2011-06-27 14:00:00,11.4,11.45,11.39,11.42,1188000.0,9.9532,9.9969,9.9445,9.9707,1188000.0
2011-06-27 14:30:00,11.43,11.44,11.41,11.42,266500.0,9.9794,9.9881,9.9619,9.9707,266500.0
2011-06-27 15:00:00,11.42,11.43,11.39,11.39,425300.0,9.9707,9.9794,9.9445,9.9445,425300.0
2011-06-27 15:30:00,11.39,11.4,11.38,11.39,750800.0,9.9445,9.9532,9.9357,9.9445,750800.0
2011-06-28 09:30:00,11.41,11.43,11.28,11.29,696700.0,9.9619,9.9794,9.8484,9.8572,696700.0
2011-06-28 10:00:00,11.29,11.38,11.29,11.33,755400.0,9.8572,9.9357,9.8572,9.8921,755400.0
2011-06-28 10:30:00,11.33,11.36,11.29,11.29,416600.0,9.8921,9.9183,9.8572,9.8572,416600.0
2011-06-28 11:00:00,11.29,11.31,11.27,11.27,609300.0,9.8572,9.8746,9.8397,9.8397,609300.0
2011-06-28 11:30:00,11.27,11.28,11.25,11.28,398100.0,9.8397,9.8484,9.8222,9.8484,398100.0
2011-06-28 12:00:00,11.27,11.31,11.27,11.3,747400.0,9.8397,9.8746,9.8397,9.8659,747400.0
2011-06-28 12:30:00,11.29,11.35,11.28,11.34,970100.0,9.8572,9.9095,9.8484,9.9008,970100.0
2011-06-28 13:00:00,11.33,11.39,11.33,11.36,604800.0,9.8921,9.9445,9.8921,9.9183,604800.0
2011-06-28 13:30:00,11.36,11.37,11.33,11.36,277300.0,9.9183,9.927,9.8921,9.9183,277300.0
2011-06-28 14:00:00,11.37,11.37,11.34,11.35,289500.0,9.927,9.927,9.9008,9.9095,289500.0
2011-06-28 14:30:00,11.36,11.4,11.35,11.37,634500.0,9.9183,9.9532,9.9095,9.927,634500.0
2011-06-28 15:00:00,11.38,11.41,11.37,11.4,696200.0,9.9357,9.9619,9.927,9.9532,696200.0
2011-06-28 15:30:00,11.4,11.43,11.38,11.43,1054000.0,9.9532,9.9794,9.9357,9.9794,1054000.0
2011-06-29 09:30:00,11.45,11.53,11.37,11.39,794300.0,9.9969,10.0667,9.927,9.9445,794300.0
2011-06-29 10:00:00,11.39,11.45,11.37,11.43,661400.0,9.9445,9.9969,9.927,9.9794,661400.0
2011-06-29 10:30:00,11.43,11.44,11.39,11.4,389500.0,9.9794,9.9881,9.9445,9.9532,389500.0
2011-06-29 11:00:00,11.4,11.41,11.37,11.4,287800.0,9.9532,9.9619,9.927,9.9532,287800.0
2011-06-29 11:30:00,11.4,11.43,11.37,11.42,407300.0,9.9532,9.9794,9.927,9.9707,407300.0
2011-06-29 12:00:00,11.43,11.45,11.41,11.45,371700.0,9.9794,9.9969,9.9619,9.9969,371700.0
2011-06-29 12:30:00,11.44,11.45,11.42,11.43,194800.0,9.9881,9.9969,9.9707,9.9794,194800.0
2011-06-29 13:00:00,11.43,11.43,11.42,11.42,352400.0,9.9794,9.9794,9.9707,9.9707,352400.0
2011-06-29 13:30:00,11.43,11.43,11.41,11.41,141600.0,9.9794,9.9794,9.9619,9.9619,141600.0
2011-06-29 14:00:00,11.41,11.43,11.37,11.38,280200.0,9.9619,9.9794,9.927,9.9357,280200.0
2011-06-29 14:30:00,11.37,11.39,11.34,11.35,680300.0,9.927,9.9445,9.9008,9.9095,680300.0
2011-06-29 15:00:00,11.36,11.38,11.35,11.36,360500.0,9.9183,9.9357,9.9095,9.9183,360500.0
2011-06-29 15:30:00,11.37,11.42,11.36,11.4,966900.0,9.927,9.9707,9.9183,9.9532,966900.0
2011-06-30 09:30:00,11.44,11.55,11.41,11.48,700900.0,9.9881,10.0842,9.9619,10.023,700900.0
2011-06-30 10:00:00,11.49,11.58,11.48,11.55,433400.0,10.0318,10.1104,10.023,10.0842,433400.0
2011-06-30 10:30:00,11.55,11.57,11.53,11.55,473100.0,10.0842,10.1016,10.0667,10.0842,473100.0
2011-06-30 11:00:00,11.56,11.6,11.55,11.59,327000.0,10.0929,10.1278,10.0842,10.1191,327000.0
2011-06-30 11:30:00,11.59,11.6,11.53,11.54,642300.0,10.1191,10.1278,10.0667,10.0754,642300.0
2011-06-30 12:00:00,11.53,11.54,11.53,11.54,243100.0,10.0667,10.0754,10.0667,10.0754,243100.0
2011-06-30 12:30:00,11.53,11.55,11.53,11.55,150000.0,10.0667,10.0842,10.0667,10.0842,150000.0
2011-06-30 13:00:00,11.55,11.56,11.53,11.56,296500.0,10.0842,10.0929,10.0667,10.0929,296500.0
2011-06-30 13:30:00,11.55,11.56,11.42,11.43,646300.0,10.0842,10.0929,9.9707,9.9794,646300.0
2011-06-30 14:00:00,11.44,11.46,11.38,11.43,679600.0,9.9881,10.0056,9.9357,9.9794,679600.0
2011-06-30 14:30:00,11.43,11.45,11.42,11.43,450800.0,9.9794,9.9969,9.9707,9.9794,450800.0
2011-06-30 15:00:00,11.44,11.47,11.43,11.46,346500.0,9.9881,10.0143,9.9794,10.0056,346500.0
2011-06-30 15:30:00,11.46,11.49,11.42,11.43,1376700.0,10.0056,10.0318,9.9707,9.9794,1376700.0
2011-07-01 09:30:00,11.44,11.49,11.41,11.45,410800.0,9.9881,10.0318,9.9619,9.9969,410800.0
2011-07-01 10:00:00,11.46,11.52,11.41,11.42,482800.0,10.0056,10.058,9.9619,9.9707,482800.0
2011-07-01 10:30:00,11.43,11.54,11.42,11.52,579300.0,9.9794,10.0754,9.9707,10.058,579300.0
2011-07-01 11:00:00,11.52,11.6,11.51,11.58,617300.0,10.058,10.1278,10.0492,10.1104,617300.0
2011-07-01 11:30:00,11.58,11.62,11.57,11.61,395100.0,10.1104,10.1453,10.1016,10.1365,395100.0
2011-07-01 12:00:00,11.61,11.64,11.61,11.62,324500.0,10.1365,10.1627,10.1365,10.1453,324500.0
2011-07-01 12:30:00,11.61,11.63,11.61,11.63,218600.0,10.1365,10.154,10.1365,10.154,218600.0
2011-07-01 13:00:00,11.63,11.63,11.6,11.63,300500.0,10.154,10.154,10.1278,10.154,300500.0
2011-07-01 13:30:00,11.63,11.65,11.6,11.6,413100.0,10.154,10.1715,10.1278,10.1278,413100.0
2011-07-01 14:00:00,11.61,11.62,11.56,11.57,298000.0,10.1365,10.1453,10.0929,10.1016,298000.0
2011-07-01 14:30:00,11.57,11.61,11.57,11.61,228800.0,10.1016,10.1365,10.1016,10.1365,228800.0
2011-07-01 15:00:00,11.61,11.62,11.59,11.6,426200.0,10.1365,10.1453,10.1191,10.1278,426200.0
2011-07-01 15:30:00,11.6,11.64,11.59,11.64,616500.0,10.1278,10.1627,10.1191,10.1627,616500.0
2011-07-05 09:30:00,11.59,11.6,11.43,11.49,524400.0,10.1191,10.1278,9.9794,10.0318,524400.0
2011-07-05 10:00:00,11.48,11.51,11.46,11.48,326400.0,10.023,10.0492,10.0056,10.023,326400.0
2011-07-05 10:30:00,11.47,11.51,11.47,11.47,393300.0,10.0143,10.0492,10.0143,10.0143,393300.0
2011-07-05 11:00:00,11.47,11.47,11.42,11.43,304800.0,10.0143,10.0143,9.9707,9.9794,304800.0
2011-07-05 11:30:00,11.44,11.44,11.37,11.4,333500.0,9.9881,9.9881,9.927,9.9532,333500.0
2011-07-05 12:00:00,11.41,11.42,11.39,11.4,161300.0,9.9619,9.9707,9.9445,9.9532,161300.0
2011-07-05 12:30:00,11.4,11.43,11.4,11.43,205800.0,9.9532,9.9794,9.9532,9.9794,205800.0
2011-07-05 13:00:00,11.43,11.43,11.4,11.4,127400.0,9.9794,9.9794,9.9532,9.9532,127400.0
2011-07-05 13:30:00,11.41,11.42,11.4,11.42,131600.0,9.9619,9.9707,9.9532,9.9707,131600.0
2011-07-05 14:00:00,11.42,11.42,11.39,11.39,189500.0,9.9707,9.9707,9.9445,9.9445,189500.0
2011-07-05 14:30:00,11.39,11.42,11.39,11.39,195200.0,9.9445,9.9707,9.9445,9.9445,195200.0
2011-07-05 15:00:00,11.39,11.41,11.39,11.4,303000.0,9.9445,9.9619,9.9445,9.9532,303000.0
2011-07-05 15:30:00,11.41,11.42,11.39,11.4,936500.0,9.9619,9.9707,9.9445,9.9532,936500.0
2011-07-06 09:30:00,11.41,11.45,11.32,11.4,414600.0,9.9619,9.9969,9.8834,9.9532,414600.0
2011-07-06 10:00:00,11.4,11.43,11.37,11.42,464800.0,9.9532,9.9794,9.927,9.9707,464800.0
2011-07-06 10:30:00,11.42,11.49,11.41,11.46,307600.0,9.9707,10.0318,9.9619,10.0056,307600.0
2011-07-06 11:00:00,11.47,11.48,11.45,11.48,283900.0,10.0143,10.023,9.9969,10.023,283900.0
2011-07-06 11:30:00,11.48,11.52,11.45,11.49,583200.0,10.023,10.058,9.9969,10.0318,583200.0
2011-07-06 12:00:00,11.48,11.5,11.47,11.5,244900.0,10.023,10.0405,10.0143,10.0405,244900.0
2011-07-06 12:30:00,11.5,11.51,11.49,11.5,289100.0,10.0405,10.0492,10.0318,10.0405,289100.0
2011-07-06 13:00:00,11.5,11.51,11.48,11.49,354500.0,10.0405,10.0492,10.023,10.0318,354500.0
2011-07-06 13:30:00,11.49,11.55,11.48,11.53,798200.0,10.0318,10.0842,10.023,10.0667,798200.0
2011-07-06 14:00:00,11.53,11.54,11.5,11.5,364900.0,10.0667,10.0754,10.0405,10.0405,364900.0
2011-07-06 14:30:00,11.5,11.52,11.49,11.5,206500.0,10.0405,10.058,10.0318,10.0405,206500.0
2011-07-06 15:00:00,11.5,11.51,11.45,11.46,626300.0,10.0405,10.0492,9.9969,10.0056,626300.0
2011-07-06 15:30:00,11.46,11.47,11.43,11.44,902800.0,10.0056,10.0143,9.9794,9.9881,902800.0
2011-07-07 09:30:00,11.53,11.54,11.42,11.51,462100.0,10.0667,10.0754,9.9707,10.0492,462100.0
2011-07-07 10:00:00,11.5,11.52,11.44,11.46,283100.0,10.0405,10.058,9.9881,10.0056,283100.0
2011-07-07 10:30:00,11.46,11.49,11.41,11.41,531700.0,10.0056,10.0318,9.9619,9.9619,531700.0
2011-07-07 11:00:00,11.42,11.44,11.41,11.44,209700.0,9.9707,9.9881,9.9619,9.9881,209700.0
2011-07-07 11:30:00,11.44,11.44,11.41,11.44,162500.0,9.9881,9.9881,9.9619,9.9881,162500.0
2011-07-07 12:00:00,11.44,11.51,11.43,11.5,256400.0,9.9881,10.0492,9.9794,10.0405,256400.0
2011-07-07 12:30:00,11.51,11.52,11.49,11.5,390200.0,10.0492,10.058,10.0318,10.0405,390200.0
2011-07-07 13:00:00,11.5,11.51,11.46,11.51,392300.0,10.0405,10.0492,10.0056,10.0492,392300.0
2011-07-07 13:30:00,11.51,11.51,11.48,11.49,320200.0,10.0492,10.0492,10.023,10.0318,320200.0
2011-07-07 14:00:00,11.5,11.54,11.49,11.52,303300.0,10.0405,10.0754,10.0318,10.058,303300.0
2011-07-07 14:30:00,11.52,11.59,11.52,11.57,659500.0,10.058,10.1191,10.058,10.1016,659500.0
2011-07-07 15:00:00,11.57,11.61,11.56,11.6,614600.0,10.1016,10.1365,10.0929,10.1278,614600.0
2011-07-07 15:30:00,11.6,11.61,11.58,11.61,1531500.0,10.1278,10.1365,10.1104,10.1365,1531500.0
2011-07-08 09:30:00,11.47,11.52,11.38,11.39,595800.0,10.0143,10.058,9.9357,9.9445,595800.0
2011-07-08 10:00:00,11.4,11.42,11.37,11.4,407000.0,9.9532,9.9707,9.927,9.9532,407000.0
2011-07-08 10:30:00,11.41,11.41,11.34,11.34,663200.0,9.9619,9.9619,9.9008,9.9008,663200.0
2011-07-08 11:00:00,11.34,11.37,11.32,11.37,425100.0,9.9008,9.927,9.8834,9.927,425100.0
2011-07-08 11:30:00,11.37,11.39,11.34,11.37,208100.0,9.927,9.9445,9.9008,9.927,208100.0
2011-07-08 12:00:00,11.38,11.39,11.34,11.34,467500.0,9.9357,9.9445,9.9008,9.9008,467500.0
2011-07-08 12:30:00,11.35,11.4,11.34,11.4,235400.0,9.9095,9.9532,9.9008,9.9532,235400.0
2011-07-08 13:00:00,11.39,11.4,11.34,11.35,238600.0,9.9445,9.9532,9.9008,9.9095,238600.0
2011-07-08 13:30:00,11.35,11.38,11.34,11.38,179900.0,9.9095,9.9357,9.9008,9.9357,179900.0
2011-07-08 14:00:00,11.37,11.38,11.35,11.36,482300.0,9.927,9.9357,9.9095,9.9183,482300.0
2011-07-08 14:30:00,11.36,11.39,11.35,11.36,255200.0,9.9183,9.9445,9.9095,9.9183,255200.0
2011-07-08 15:00:00,11.36,11.39,11.35,11.35,287100.0,9.9183,9.9445,9.9095,9.9095,287100.0
2011-07-08 15:30:00,11.35,11.39,11.35,11.38,758000.0,9.9095,9.9445,9.9095,9.9357,758000.0
2011-07-11 09:30:00,11.28,11.28,11.13,11.13,598400.0,9.8484,9.8484,9.7175,9.7175,598400.0
2011-07-11 10:00:00,11.13,11.13,11.04,11.05,629900.0,9.7175,9.7175,9.6389,9.6476,629900.0
2011-07-11 10:30:00,11.06,11.08,11.04,11.06,304300.0,9.6563,9.6738,9.6389,9.6563,304300.0
2011-07-11 11:00:00,11.05,11.13,11.04,11.12,473900.0,9.6476,9.7175,9.6389,9.7087,473900.0
2011-07-11 11:30:00,11.12,11.13,11.1,11.1,218000.0,9.7087,9.7175,9.6913,9.6913,218000.0
2011-07-11 12:00:00,11.11,11.11,11.1,11.1,60800.0,9.7,9.7,9.6913,9.6913,60800.0
2011-07-11 12:30:00,11.1,11.11,11.08,11.09,261900.0,9.6913,9.7,9.6738,9.6825,261900.0
2011-07-11 13:00:00,11.09,11.09,11.03,11.04,247200.0,9.6825,9.6825,9.6302,9.6389,247200.0
2011-07-11 13:30:00,11.04,11.05,11.01,11.04,412500.0,9.6389,9.6476,9.6127,9.6389,412500.0
2011-07-11 14:00:00,11.04,11.06,11.03,11.03,202200.0,9.6389,9.6563,9.6302,9.6302,202200.0
2011-07-11 14:30:00,11.03,11.04,11.02,11.04,212600.0,9.6302,9.6389,9.6214,9.6389,212600.0
2011-07-11 15:00:00,11.04,11.06,11.03,11.06,283500.0,9.6389,9.6563,9.6302,9.6563,283500.0
2011-07-11 15:30:00,11.06,11.07,11.04,11.05,1063700.0,9.6563,9.6651,9.6389,9.6476,1063700.0
2011-07-12 09:30:00,11.0,11.04,10.89,11.0,856400.0,9.604,9.6389,9.5079,9.604,856400.0
2011-07-12 10:00:00,10.99,11.0,10.94,11.0,651900.0,9.5952,9.604,9.5516,9.604,651900.0
2011-07-12 10:30:00,11.0,11.04,10.96,10.97,1106200.0,9.604,9.6389,9.569,9.5778,1106200.0
2011-07-12 11:00:00,10.97,10.98,10.91,10.97,511600.0,9.5778,9.5865,9.5254,9.5778,511600.0
2011-07-12 11:30:00,10.96,10.99,10.96,10.99,146100.0,9.569,9.5952,9.569,9.5952,146100.0
2011-07-12 12:00:00,10.99,10.99,10.93,10.94,248700.0,9.5952,9.5952,9.5428,9.5516,248700.0
2011-07-12 12:30:00,10.94,10.95,10.93,10.95,225200.0,9.5516,9.5603,9.5428,9.5603,225200.0
2011-07-12 13:00:00,10.95,10.95,10.92,10.92,446800.0,9.5603,9.5603,9.5341,9.5341,446800.0
2011-07-12 13:30:00,10.92,10.93,10.91,10.92,109500.0,9.5341,9.5428,9.5254,9.5341,109500.0
2011-07-12 14:00:00,10.92,10.98,10.91,10.97,485100.0,9.5341,9.5865,9.5254,9.5778,485100.0
2011-07-12 14:30:00,10.97,10.97,10.94,10.94,417700.0,9.5778,9.5778,9.5516,9.5516,417700.0
2011-07-12 15:00:00,10.94,10.97,10.93,10.97,626900.0,9.5516,9.5778,9.5428,9.5778,626900.0
2011-07-12 15:30:00,10.97,10.97,10.91,10.91,892000.0,9.5778,9.5778,9.5254,9.5254,892000.0
2011-07-13 09:30:00,10.98,11.03,10.93,10.94,438700.0,9.5865,9.6302,9.5428,9.5516,438700.0
2011-07-13 10:00:00,10.94,11.04,10.94,10.99,888500.0,9.5516,9.6389,9.5516,9.5952,888500.0
2011-07-13 10:30:00,11.0,11.03,10.99,11.02,305500.0,9.604,9.6302,9.5952,9.6214,305500.0
2011-07-13 11:00:00,11.01,11.02,10.99,11.02,415600.0,9.6127,9.6214,9.5952,9.6214,415600.0
2011-07-13 11:30:00,11.02,11.02,10.99,11.0,339800.0,9.6214,9.6214,9.5952,9.604,339800.0
2011-07-13 12:00:00,10.99,11.04,10.99,11.02,218600.0,9.5952,9.6389,9.5952,9.6214,218600.0
2011-07-13 12:30:00,11.02,11.07,11.02,11.04,258800.0,9.6214,9.6651,9.6214,9.6389,258800.0
2011-07-13 13:00:00,11.04,11.05,11.02,11.02,572000.0,9.6389,9.6476,9.6214,9.6214,572000.0
2011-07-13 13:30:00,11.02,11.05,11.02,11.02,359400.0,9.6214,9.6476,9.6214,9.6214,359400.0
2011-07-13 14:00:00,11.03,11.03,10.96,10.96,460800.0,9.6302,9.6302,9.569,9.569,460800.0
2011-07-13 14:30:00,10.97,10.99,10.95,10.95,176600.0,9.5778,9.5952,9.5603,9.5603,176600.0
2011-07-13 15:00:00,10.95,10.96,10.87,10.87,396300.0,9.5603,9.569,9.4905,9.4905,396300.0
2011-07-13 15:30:00,10.87,10.9,10.84,10.89,1189500.0,9.4905,9.5167,9.4643,9.5079,1189500.0
2011-07-14 09:30:00,10.92,10.95,10.82,10.9,515100.0,9.5341,9.5603,9.4468,9.5167,515100.0
2011-07-14 10:00:00,10.9,10.95,10.88,10.94,760000.0,9.5167,9.5603,9.4992,9.5516,760000.0
2011-07-14 10:30:00,10.94,10.95,10.8,10.8,348400.0,9.5516,9.5603,9.4293,9.4293,348400.0
2011-07-14 11:00:00,10.81,10.83,10.77,10.79,297400.0,9.4381,9.4555,9.4032,9.4206,297400.0
2011-07-14 11:30:00,10.79,10.8,10.76,10.77,306100.0,9.4206,9.4293,9.3944,9.4032,306100.0
2011-07-14 12:00:00,10.78,10.78,10.73,10.74,588200.0,9.4119,9.4119,9.3682,9.377,588200.0
2011-07-14 12:30:00,10.74,10.76,10.73,10.75,571000.0,9.377,9.3944,9.3682,9.3857,571000.0
2011-07-14 13:00:00,10.75,10.75,10.73,10.75,352300.0,9.3857,9.3857,9.3682,9.3857,352300.0
2011-07-14 13:30:00,10.74,10.8,10.73,10.76,664300.0,9.377,9.4293,9.3682,9.3944,664300.0
2011-07-14 14:00:00,10.76,10.77,10.75,10.76,376400.0,9.3944,9.4032,9.3857,9.3944,376400.0
2011-07-14 14:30:00,10.75,10.77,10.74,10.76,372300.0,9.3857,9.4032,9.377,9.3944,372300.0
2011-07-14 15:00:00,10.76,10.76,10.72,10.74,912100.0,9.3944,9.3944,9.3595,9.377,912100.0
2011-07-14 15:30:00,10.74,10.76,10.73,10.75,1425600.0,9.377,9.3944,9.3682,9.3857,1425600.0
2011-07-15 09:30:00,10.8,10.83,10.68,10.7,1383500.0,9.4293,9.4555,9.3246,9.342,1383500.0
2011-07-15 10:00:00,10.69,10.75,10.65,10.7,825500.0,9.3333,9.3857,9.2984,9.342,825500.0
2011-07-15 10:30:00,10.7,10.72,10.66,10.68,613100.0,9.342,9.3595,9.3071,9.3246,613100.0
2011-07-15 11:00:00,10.68,10.71,10.66,10.68,361500.0,9.3246,9.3508,9.3071,9.3246,361500.0
2011-07-15 11:30:00,10.68,10.69,10.66,10.67,659700.0,9.3246,9.3333,9.3071,9.3158,659700.0
2011-07-15 12:00:00,10.67,10.73,10.66,10.69,372500.0,9.3158,9.3682,9.3071,9.3333,372500.0
2011-07-15 12:30:00,10.69,10.71,10.68,10.69,341000.0,9.3333,9.3508,9.3246,9.3333,341000.0
2011-07-15 13:00:00,10.69,10.7,10.69,10.69,89500.0,9.3333,9.342,9.3333,9.3333,89500.0
2011-07-15 13:30:00,10.69,10.7,10.67,10.67,201700.0,9.3333,9.342,9.3158,9.3158,201700.0
2011-07-15 14:00:00,10.67,10.68,10.63,10.65,642300.0,9.3158,9.3246,9.2809,9.2984,642300.0
2011-07-15 14:30:00,10.64,10.66,10.63,10.63,557700.0,9.2897,9.3071,9.2809,9.2809,557700.0
2011-07-15 15:00:00,10.63,10.67,10.63,10.66,514100.0,9.2809,9.3158,9.2809,9.3071,514100.0
2011-07-15 15:30:00,10.65,10.73,10.65,10.72,826800.0,9.2984,9.3682,9.2984,9.3595,826800.0
2011-07-18 09:30:00,10.65,10.71,10.53,10.55,851600.0,9.2984,9.3508,9.1936,9.2111,851600.0
2011-07-18 10:00:00,10.55,10.57,10.45,10.45,1325800.0,9.2111,9.2285,9.1238,9.1238,1325800.0
2011-07-18 10:30:00,10.45,10.47,10.4,10.44,852800.0,9.1238,9.1412,9.0801,9.115,852800.0
2011-07-18 11:00:00,10.45,10.45,10.41,10.45,641400.0,9.1238,9.1238,9.0888,9.1238,641400.0
2011-07-18 11:30:00,10.44,10.47,10.41,10.43,505000.0,9.115,9.1412,9.0888,9.1063,505000.0
2011-07-18 12:00:00,10.43,10.45,10.4,10.44,488500.0,9.1063,9.1238,9.0801,9.115,488500.0
2011-07-18 12:30:00,10.45,10.51,10.43,10.5,486900.0,9.1238,9.1762,9.1063,9.1674,486900.0
2011-07-18 13:00:00,10.5,10.56,10.49,10.56,661300.0,9.1674,9.2198,9.1587,9.2198,661300.0
2011-07-18 13:30:00,10.55,10.56,10.49,10.51,1685300.0,9.2111,9.2198,9.1587,9.1762,1685300.0
2011-07-18 14:00:00,10.51,10.51,10.47,10.48,434300.0,9.1762,9.1762,9.1412,9.15,434300.0
2011-07-18 14:30:00,10.49,10.49,10.47,10.48,190200.0,9.1587,9.1587,9.1412,9.15,190200.0
2011-07-18 15:00:00,10.48,10.51,10.47,10.47,397200.0,9.15,9.1762,9.1412,9.1412,397200.0
2011-07-18 15:30:00,10.48,10.49,10.46,10.47,597000.0,9.15,9.1587,9.1325,9.1412,597000.0
2011-07-19 09:30:00,10.51,10.62,10.5,10.52,765100.0,9.1762,9.2722,9.1674,9.1849,765100.0
2011-07-19 10:00:00,10.52,10.52,10.46,10.48,1095200.0,9.1849,9.1849,9.1325,9.15,1095200.0
2011-07-19 10:30:00,10.48,10.52,10.47,10.5,815100.0,9.15,9.1849,9.1412,9.1674,815100.0
2011-07-19 11:00:00,10.5,10.5,10.46,10.47,494700.0,9.1674,9.1674,9.1325,9.1412,494700.0
2011-07-19 11:30:00,10.47,10.47,10.39,10.39,486300.0,9.1412,9.1412,9.0714,9.0714,486300.0
2011-07-19 12:00:00,10.39,10.45,10.39,10.45,686100.0,9.0714,9.1238,9.0714,9.1238,686100.0
2011-07-19 12:30:00,10.45,10.5,10.44,10.46,472900.0,9.1238,9.1674,9.115,9.1325,472900.0
2011-07-19 13:00:00,10.45,10.48,10.44,10.47,416800.0,9.1238,9.15,9.115,9.1412,416800.0
2011-07-19 13:30:00,10.47,10.58,10.46,10.54,949200.0,9.1412,9.2373,9.1325,9.2023,949200.0
2011-07-19 14:00:00,10.54,10.55,10.51,10.55,447600.0,9.2023,9.2111,9.1762,9.2111,447600.0
2011-07-19 14:30:00,10.55,10.57,10.54,10.55,682300.0,9.2111,9.2285,9.2023,9.2111,682300.0
2011-07-19 15:00:00,10.55,10.58,10.54,10.58,500900.0,9.2111,9.2373,9.2023,9.2373,500900.0
2011-07-19 15:30:00,10.58,10.61,10.57,10.6,841800.0,9.2373,9.2635,9.2285,9.2547,841800.0
2011-07-20 09:30:00,10.62,10.68,10.51,10.56,769500.0,9.2722,9.3246,9.1762,9.2198,769500.0
2011-07-20 10:00:00,10.55,10.63,10.51,10.59,796500.0,9.2111,9.2809,9.1762,9.246,796500.0
2011-07-20 10:30:00,10.58,10.59,10.52,10.54,132800.0,9.2373,9.246,9.1849,9.2023,132800.0
2011-07-20 11:00:00,10.54,10.59,10.54,10.58,266300.0,9.2023,9.246,9.2023,9.2373,266300.0
2011-07-20 11:30:00,10.59,10.6,10.57,10.58,168500.0,9.246,9.2547,9.2285,9.2373,168500.0
2011-07-20 12:00:00,10.59,10.59,10.57,10.57,99700.0,9.246,9.246,9.2285,9.2285,99700.0
2011-07-20 12:30:00,10.58,10.59,10.57,10.58,206500.0,9.2373,9.246,9.2285,9.2373,206500.0
2011-07-20 13:00:00,10.59,10.6,10.58,10.59,141900.0,9.246,9.2547,9.2373,9.246,141900.0
2011-07-20 13:30:00,10.59,10.6,10.57,10.57,161100.0,9.246,9.2547,9.2285,9.2285,161100.0
2011-07-20 14:00:00,10.57,10.58,10.57,10.57,71900.0,9.2285,9.2373,9.2285,9.2285,71900.0
2011-07-20 14:30:00,10.57,10.58,10.54,10.54,292800.0,9.2285,9.2373,9.2023,9.2023,292800.0
2011-07-20 15:00:00,10.55,10.55,10.5,10.51,250100.0,9.2111,9.2111,9.1674,9.1762,250100.0
2011-07-20 15:30:00,10.51,10.53,10.49,10.5,927500.0,9.1762,9.1936,9.1587,9.1674,927500.0
2011-07-21 09:30:00,10.57,10.61,10.48,10.49,461400.0,9.2285,9.2635,9.15,9.1587,461400.0
2011-07-21 10:00:00,10.49,10.59,10.49,10.59,715600.0,9.1587,9.246,9.1587,9.246,715600.0
2011-07-21 10:30:00,10.59,10.59,10.52,10.53,406300.0,9.246,9.246,9.1849,9.1936,406300.0
2011-07-21 11:00:00,10.53,10.53,10.5,10.5,316800.0,9.1936,9.1936,9.1674,9.1674,316800.0
2011-07-21 11:30:00,10.5,10.51,10.46,10.46,265700.0,9.1674,9.1762,9.1325,9.1325,265700.0
2011-07-21 12:00:00,10.46,10.48,10.41,10.43,662200.0,9.1325,9.15,9.0888,9.1063,662200.0
2011-07-21 12:30:00,10.43,10.47,10.39,10.46,762500.0,9.1063,9.1412,9.0714,9.1325,762500.0
2011-07-21 13:00:00,10.46,10.46,10.44,10.46,224500.0,9.1325,9.1325,9.115,9.1325,224500.0
2011-07-21 13:30:00,10.45,10.46,10.42,10.42,244000.0,9.1238,9.1325,9.0976,9.0976,244000.0
2011-07-21 14:00:00,10.42,10.47,10.42,10.46,475500.0,9.0976,9.1412,9.0976,9.1325,475500.0
2011-07-21 14:30:00,10.47,10.47,10.43,10.44,433000.0,9.1412,9.1412,9.1063,9.115,433000.0
2011-07-21 15:00:00,10.43,10.45,10.42,10.45,638000.0,9.1063,9.1238,9.0976,9.1238,638000.0
2011-07-21 15:30:00,10.45,10.47,10.44,10.46,958300.0,9.1238,9.1412,9.115,9.1325,958300.0
2011-07-22 09:30:00,10.46,10.55,10.34,10.35,660200.0,9.1325,9.2111,9.0277,9.0365,660200.0
2011-07-22 10:00:00,10.35,10.37,10.33,10.37,492600.0,9.0365,9.0539,9.019,9.0539,492600.0
2011-07-22 10:30:00,10.37,10.4,10.34,10.39,531600.0,9.0539,9.0801,9.0277,9.0714,531600.0
2011-07-22 11:00:00,10.39,10.4,10.37,10.39,354300.0,9.0714,9.0801,9.0539,9.0714,354300.0
2011-07-22 11:30:00,10.38,10.43,10.37,10.43,494400.0,9.0627,9.1063,9.0539,9.1063,494400.0
2011-07-22 12:00:00,10.43,10.47,10.42,10.45,203000.0,9.1063,9.1412,9.0976,9.1238,203000.0
2011-07-22 12:30:00,10.45,10.45,10.43,10.45,129900.0,9.1238,9.1238,9.1063,9.1238,129900.0
2011-07-22 13:00:00,10.45,10.45,10.44,10.45,117500.0,9.1238,9.1238,9.115,9.1238,117500.0
2011-07-22 13:30:00,10.45,10.46,10.44,10.45,180800.0,9.1238,9.1325,9.115,9.1238,180800.0
2011-07-22 14:00:00,10.44,10.45,10.42,10.43,123600.0,9.115,9.1238,9.0976,9.1063,123600.0
2011-07-22 14:30:00,10.42,10.44,10.4,10.4,327500.0,9.0976,9.115,9.0801,9.0801,327500.0
2011-07-22 15:00:00,10.4,10.41,10.4,10.41,217900.0,9.0801,9.0888,9.0801,9.0888,217900.0
2011-07-22 15:30:00,10.4,10.42,10.39,10.41,596100.0,9.0801,9.0976,9.0714,9.0888,596100.0
2011-07-25 09:30:00,10.38,10.4,10.25,10.3,536400.0,9.0627,9.0801,8.9491,8.9928,536400.0
2011-07-25 10:00:00,10.3,10.33,10.3,10.31,650000.0,8.9928,9.019,8.9928,9.0015,650000.0
2011-07-25 10:30:00,10.3,10.32,10.25,10.27,527100.0,8.9928,9.0103,8.9491,8.9666,527100.0
2011-07-25 11:00:00,10.26,10.28,10.25,10.25,341400.0,8.9579,8.9753,8.9491,8.9491,341400.0
2011-07-25 11:30:00,10.26,10.28,10.23,10.23,546600.0,8.9579,8.9753,8.9317,8.9317,546600.0
2011-07-25 12:00:00,10.24,10.24,10.21,10.24,586900.0,8.9404,8.9404,8.9142,8.9404,586900.0
2011-07-25 12:30:00,10.24,10.27,10.24,10.26,142400.0,8.9404,8.9666,8.9404,8.9579,142400.0
2011-07-25 13:00:00,10.26,10.28,10.24,10.25,516900.0,8.9579,8.9753,8.9404,8.9491,516900.0
2011-07-25 13:30:00,10.26,10.28,10.24,10.25,332800.0,8.9579,8.9753,8.9404,8.9491,332800.0
2011-07-25 14:00:00,10.26,10.3,10.25,10.28,236500.0,8.9579,8.9928,8.9491,8.9753,236500.0
2011-07-25 14:30:00,10.29,10.29,10.26,10.26,167300.0,8.9841,8.9841,8.9579,8.9579,167300.0
2011-07-25 15:00:00,10.27,10.27,10.24,10.26,293500.0,8.9666,8.9666,8.9404,8.9579,293500.0
2011-07-25 15:30:00,10.26,10.27,10.24,10.24,976400.0,8.9579,8.9666,8.9404,8.9404,976400.0
2011-07-26 09:30:00,10.26,10.35,10.21,10.22,916200.0,8.9579,9.0365,8.9142,8.923,916200.0
2011-07-26 10:00:00,10.22,10.31,10.21,10.31,649000.0,8.923,9.0015,8.9142,9.0015,649000.0
2011-07-26 10:30:00,10.31,10.33,10.29,10.31,344000.0,9.0015,9.019,8.9841,9.0015,344000.0
2011-07-26 11:00:00,10.32,10.37,10.31,10.35,326100.0,9.0103,9.0539,9.0015,9.0365,326100.0
2011-07-26 11:30:00,10.35,10.36,10.22,10.23,519600.0,9.0365,9.0452,8.923,8.9317,519600.0
2011-07-26 12:00:00,10.24,10.24,10.21,10.21,348900.0,8.9404,8.9404,8.9142,8.9142,348900.0
2011-07-26 12:30:00,10.21,10.23,10.19,10.2,336900.0,8.9142,8.9317,8.8968,8.9055,336900.0
2011-07-26 13:00:00,10.21,10.22,10.18,10.19,769300.0,8.9142,8.923,8.888,8.8968,769300.0
2011-07-26 13:30:00,10.18,10.21,10.18,10.21,260600.0,8.888,8.9142,8.888,8.9142,260600.0
2011-07-26 14:00:00,10.2,10.22,10.2,10.21,333300.0,8.9055,8.923,8.9055,8.9142,333300.0
2011-07-26 14:30:00,10.21,10.21,10.16,10.17,478500.0,8.9142,8.9142,8.8706,8.8793,478500.0
2011-07-26 15:00:00,10.17,10.17,10.15,10.16,436400.0,8.8793,8.8793,8.8618,8.8706,436400.0
2011-07-26 15:30:00,10.15,10.16,10.11,10.12,1104400.0,8.8618,8.8706,8.8269,8.8356,1104400.0
2011-07-27 09:30:00,10.11,10.15,9.97,9.99,1153000.0,8.8269,8.8618,8.7047,8.7221,1153000.0
2011-07-27 10:00:00,9.99,10.01,9.92,9.96,1750300.0,8.7221,8.7396,8.661,8.696,1750300.0
2011-07-27 10:30:00,9.96,10.03,9.93,10.03,1138600.0,8.696,8.7571,8.6698,8.7571,1138600.0
2011-07-27 11:00:00,10.03,10.09,10.0,10.09,531200.0,8.7571,8.8095,8.7309,8.8095,531200.0
2011-07-27 11:30:00,10.09,10.12,10.06,10.09,490800.0,8.8095,8.8356,8.7833,8.8095,490800.0
2011-07-27 12:00:00,10.09,10.1,10.01,10.02,409100.0,8.8095,8.8182,8.7396,8.7483,409100.0
2011-07-27 12:30:00,10.02,10.05,10.0,10.0,450300.0,8.7483,8.7745,8.7309,8.7309,450300.0
2011-07-27 13:00:00,10.01,10.02,9.97,10.0,457600.0,8.7396,8.7483,8.7047,8.7309,457600.0
2011-07-27 13:30:00,10.0,10.02,9.98,10.02,366000.0,8.7309,8.7483,8.7134,8.7483,366000.0
2011-07-27 14:00:00,10.01,10.01,9.95,9.95,616500.0,8.7396,8.7396,8.6872,8.6872,616500.0
2011-07-27 14:30:00,9.95,9.96,9.92,9.94,712200.0,8.6872,8.696,8.661,8.6785,712200.0
2011-07-27 15:00:00,9.94,9.98,9.92,9.98,577200.0,8.6785,8.7134,8.661,8.7134,577200.0
2011-07-27 15:30:00,9.98,10.0,9.92,9.94,953800.0,8.7134,8.7309,8.661,8.6785,953800.0
2011-07-28 09:30:00,9.96,10.08,9.96,9.99,1215000.0,8.696,8.8007,8.696,8.7221,1215000.0
2011-07-28 10:00:00,9.99,10.02,9.95,9.96,987500.0,8.7221,8.7483,8.6872,8.696,987500.0
2011-07-28 10:30:00,9.96,10.01,9.96,10.0,693800.0,8.696,8.7396,8.696,8.7309,693800.0
2011-07-28 11:00:00,10.0,10.02,9.99,10.01,294300.0,8.7309,8.7483,8.7221,8.7396,294300.0
2011-07-28 11:30:00,10.01,10.01,9.95,9.98,660900.0,8.7396,8.7396,8.6872,8.7134,660900.0
2011-07-28 12:00:00,9.97,9.99,9.89,9.91,435300.0,8.7047,8.7221,8.6348,8.6523,435300.0
2011-07-28 12:30:00,9.91,9.92,9.86,9.92,437900.0,8.6523,8.661,8.6086,8.661,437900.0
2011-07-28 13:00:00,9.91,9.94,9.91,9.93,503500.0,8.6523,8.6785,8.6523,8.6698,503500.0
2011-07-28 13:30:00,9.92,9.95,9.92,9.93,207500.0,8.661,8.6872,8.661,8.6698,207500.0
2011-07-28 14:00:00,9.93,9.94,9.89,9.89,363700.0,8.6698,8.6785,8.6348,8.6348,363700.0
2011-07-28 14:30:00,9.89,9.9,9.86,9.87,257100.0,8.6348,8.6436,8.6086,8.6174,257100.0
2011-07-28 15:00:00,9.87,9.88,9.81,9.82,395200.0,8.6174,8.6261,8.565,8.5737,395200.0
2011-07-28 15:30:00,9.81,9.83,9.79,9.8,1558300.0,8.565,8.5825,8.5475,8.5563,1558300.0
2011-07-29 09:30:00,9.7,9.83,9.61,9.79,1265700.0,8.469,8.5825,8.3904,8.5475,1265700.0
2011-07-29 10:00:00,9.8,9.81,9.7,9.81,865000.0,8.5563,8.565,8.469,8.565,865000.0
2011-07-29 10:30:00,9.82,9.93,9.81,9.9,1115200.0,8.5737,8.6698,8.565,8.6436,1115200.0
2011-07-29 11:00:00,9.9,10.02,9.88,9.94,845800.0,8.6436,8.7483,8.6261,8.6785,845800.0
2011-07-29 11:30:00,9.94,10.0,9.93,9.94,567400.0,8.6785,8.7309,8.6698,8.6785,567400.0
2011-07-29 12:00:00,9.94,9.95,9.88,9.89,299000.0,8.6785,8.6872,8.6261,8.6348,299000.0
2011-07-29 12:30:00,9.9,9.91,9.86,9.88,220200.0,8.6436,8.6523,8.6086,8.6261,220200.0
2011-07-29 13:00:00,9.88,9.92,9.88,9.9,347000.0,8.6261,8.661,8.6261,8.6436,347000.0
2011-07-29 13:30:00,9.91,9.95,9.89,9.94,193100.0,8.6523,8.6872,8.6348,8.6785,193100.0
2011-07-29 14:00:00,9.94,9.97,9.93,9.95,216600.0,8.6785,8.7047,8.6698,8.6872,216600.0
2011-07-29 14:30:00,9.95,9.97,9.94,9.96,328200.0,8.6872,8.7047,8.6785,8.696,328200.0
2011-07-29 15:00:00,9.96,9.99,9.95,9.97,842200.0,8.696,8.7221,8.6872,8.7047,842200.0
2011-07-29 15:30:00,9.97,9.98,9.94,9.95,1153800.0,8.7047,8.7134,8.6785,8.6872,1153800.0
2011-08-01 09:30:00,10.06,10.17,9.91,9.95,1688700.0,8.7833,8.8793,8.6523,8.6872,1688700.0
2011-08-01 10:00:00,9.95,9.96,9.81,9.87,1254200.0,8.6872,8.696,8.565,8.6174,1254200.0
2011-08-01 10:30:00,9.86,9.9,9.81,9.84,1221300.0,8.6086,8.6436,8.565,8.5912,1221300.0
2011-08-01 11:00:00,9.83,9.83,9.77,9.8,600200.0,8.5825,8.5825,8.5301,8.5563,600200.0
2011-08-01 11:30:00,9.8,9.81,9.73,9.76,916000.0,8.5563,8.565,8.4951,8.5213,916000.0
2011-08-01 12:00:00,9.75,9.78,9.73,9.74,444200.0,8.5126,8.5388,8.4951,8.5039,444200.0
2011-08-01 12:30:00,9.73,9.76,9.71,9.75,638100.0,8.4951,8.5213,8.4777,8.5126,638100.0
2011-08-01 13:00:00,9.74,9.76,9.72,9.73,341600.0,8.5039,8.5213,8.4864,8.4951,341600.0
2011-08-01 13:30:00,9.73,9.78,9.72,9.74,729300.0,8.4951,8.5388,8.4864,8.5039,729300.0
2011-08-01 14:00:00,9.74,9.74,9.69,9.7,640100.0,8.5039,8.5039,8.4602,8.469,640100.0
2011-08-01 14:30:00,9.7,9.77,9.69,9.77,338100.0,8.469,8.5301,8.4602,8.5301,338100.0
2011-08-01 15:00:00,9.76,9.8,9.74,9.76,1238900.0,8.5213,8.5563,8.5039,8.5213,1238900.0
2011-08-01 15:30:00,9.76,9.78,9.71,9.72,1393600.0,8.5213,8.5388,8.4777,8.4864,1393600.0
2011-08-02 09:30:00,9.65,9.73,9.59,9.6,686600.0,8.4253,8.4951,8.3729,8.3816,686600.0
2011-08-02 10:00:00,9.59,9.63,9.52,9.54,1024100.0,8.3729,8.4078,8.3118,8.3293,1024100.0
2011-08-02 10:30:00,9.54,9.57,9.47,9.48,778200.0,8.3293,8.3554,8.2681,8.2769,778200.0
2011-08-02 11:00:00,9.48,9.5,9.41,9.47,841500.0,8.2769,8.2943,8.2158,8.2681,841500.0
2011-08-02 11:30:00,9.47,9.51,9.43,9.44,595500.0,8.2681,8.3031,8.2332,8.2419,595500.0
2011-08-02 12:00:00,9.44,9.48,9.43,9.44,507800.0,8.2419,8.2769,8.2332,8.2419,507800.0
2011-08-02 12:30:00,9.44,9.45,9.36,9.42,788500.0,8.2419,8.2507,8.1721,8.2245,788500.0
2011-08-02 13:00:00,9.41,9.52,9.41,9.5,502200.0,8.2158,8.3118,8.2158,8.2943,502200.0
2011-08-02 13:30:00,9.51,9.51,9.46,9.47,885600.0,8.3031,8.3031,8.2594,8.2681,885600.0
2011-08-02 14:00:00,9.47,9.54,9.47,9.52,952700.0,8.2681,8.3293,8.2681,8.3118,952700.0
2011-08-02 14:30:00,9.52,9.57,9.49,9.57,411500.0,8.3118,8.3554,8.2856,8.3554,411500.0
2011-08-02 15:00:00,9.57,9.57,9.48,9.49,490700.0,8.3554,8.3554,8.2769,8.2856,490700.0
2011-08-02 15:30:00,9.5,9.51,9.37,9.38,1500300.0,8.2943,8.3031,8.1808,8.1896,1500300.0
2011-08-03 09:30:00,9.4,9.58,9.26,9.32,796200.0,8.207,8.3642,8.0848,8.1372,796200.0
2011-08-03 10:00:00,9.33,9.38,9.21,9.28,984200.0,8.1459,8.1896,8.0411,8.1023,984200.0
2011-08-03 10:30:00,9.28,9.46,9.22,9.45,1293500.0,8.1023,8.2594,8.0499,8.2507,1293500.0
2011-08-03 11:00:00,9.44,9.5,9.39,9.41,1287300.0,8.2419,8.2943,8.1983,8.2158,1287300.0
2011-08-03 11:30:00,9.42,9.45,9.33,9.34,585700.0,8.2245,8.2507,8.1459,8.1546,585700.0
2011-08-03 12:00:00,9.34,9.35,9.29,9.33,483700.0,8.1546,8.1634,8.111,8.1459,483700.0
2011-08-03 12:30:00,9.32,9.38,9.31,9.37,288100.0,8.1372,8.1896,8.1284,8.1808,288100.0
2011-08-03 13:00:00,9.37,9.41,9.34,9.38,317000.0,8.1808,8.2158,8.1546,8.1896,317000.0
2011-08-03 13:30:00,9.39,9.55,9.38,9.48,1023400.0,8.1983,8.338,8.1896,8.2769,1023400.0
2011-08-03 14:00:00,9.48,9.52,9.44,9.45,608500.0,8.2769,8.3118,8.2419,8.2507,608500.0
2011-08-03 14:30:00,9.45,9.54,9.42,9.51,885500.0,8.2507,8.3293,8.2245,8.3031,885500.0
2011-08-03 15:00:00,9.51,9.6,9.5,9.55,1157500.0,8.3031,8.3816,8.2943,8.338,1157500.0
2011-08-03 15:30:00,9.55,9.65,9.5,9.64,2186900.0,8.338,8.4253,8.2943,8.4166,2186900.0
2011-08-04 09:30:00,9.54,9.54,9.25,9.28,1949700.0,8.3293,8.3293,8.0761,8.1023,1949700.0
2011-08-04 10:00:00,9.28,9.29,9.02,9.04,1959100.0,8.1023,8.111,7.8753,7.8927,1959100.0
2011-08-04 10:30:00,9.04,9.09,8.89,8.9,1947600.0,7.8927,7.9364,7.7617,7.7705,1947600.0
2011-08-04 11:00:00,8.9,8.97,8.85,8.96,1589400.0,7.7705,7.8316,7.7268,7.8229,1589400.0
2011-08-04 11:30:00,8.96,9.05,8.88,8.92,1490100.0,7.8229,7.9014,7.753,7.7879,1490100.0
2011-08-04 12:00:00,8.92,9.03,8.87,9.01,990300.0,7.7879,7.884,7.7443,7.8665,990300.0
2011-08-04 12:30:00,9.01,9.1,9.0,9.03,851300.0,7.8665,7.9451,7.8578,7.884,851300.0
2011-08-04 13:00:00,9.02,9.05,8.91,8.93,1168900.0,7.8753,7.9014,7.7792,7.7967,1168900.0
2011-08-04 13:30:00,8.94,8.95,8.9,8.94,1409800.0,7.8054,7.8141,7.7705,7.8054,1409800.0
2011-08-04 14:00:00,8.94,9.02,8.92,8.99,1691200.0,7.8054,7.8753,7.7879,7.8491,1691200.0
2011-08-04 14:30:00,8.99,9.05,8.97,9.0,1061500.0,7.8491,7.9014,7.8316,7.8578,1061500.0
2011-08-04 15:00:00,9.01,9.06,8.97,8.98,1824700.0,7.8665,7.9102,7.8316,7.8403,1824700.0
2011-08-04 15:30:00,8.99,9.01,8.83,8.84,3524500.0,7.8491,7.8665,7.7094,7.7181,3524500.0
2011-08-05 09:30:00,8.96,9.13,8.64,8.69,1942900.0,7.8229,7.9713,7.5435,7.5871,1942900.0
2011-08-05 10:00:00,8.69,8.81,8.65,8.76,1424400.0,7.5871,7.6919,7.5522,7.6482,1424400.0
2011-08-05 10:30:00,8.75,8.75,8.52,8.58,1590400.0,7.6395,7.6395,7.4387,7.4911,1590400.0
2011-08-05 11:00:00,8.57,8.58,8.37,8.37,2057400.0,7.4824,7.4911,7.3077,7.3077,2057400.0
2011-08-05 11:30:00,8.37,8.43,8.17,8.19,2175300.0,7.3077,7.3601,7.1331,7.1506,2175300.0
2011-08-05 12:00:00,8.2,8.3,8.13,8.19,2864200.0,7.1593,7.2466,7.0982,7.1506,2864200.0
2011-08-05 12:30:00,8.19,8.26,8.09,8.23,3397100.0,7.1506,7.2117,7.0633,7.1855,3397100.0
2011-08-05 13:00:00,8.22,8.37,8.2,8.33,1652500.0,7.1768,7.3077,7.1593,7.2728,1652500.0
2011-08-05 13:30:00,8.34,8.37,8.28,8.34,1007900.0,7.2816,7.3077,7.2292,7.2816,1007900.0
2011-08-05 14:00:00,8.34,8.35,8.22,8.31,1237500.0,7.2816,7.2903,7.1768,7.2554,1237500.0
2011-08-05 14:30:00,8.31,8.53,8.3,8.48,3826000.0,7.2554,7.4474,7.2466,7.4038,3826000.0
2011-08-05 15:00:00,8.48,8.49,8.32,8.33,1883100.0,7.4038,7.4125,7.2641,7.2728,1883100.0
2011-08-05 15:30:00,8.33,8.49,8.33,8.47,3808700.0,7.2728,7.4125,7.2728,7.3951,3808700.0
2011-08-08 09:30:00,8.3,8.4,8.24,8.33,2863500.0,7.2466,7.3339,7.1942,7.2728,2863500.0
2011-08-08 10:00:00,8.33,8.35,8.25,8.27,2567800.0,7.2728,7.2903,7.203,7.2204,2567800.0
2011-08-08 10:30:00,8.27,8.33,8.18,8.2,2949100.0,7.2204,7.2728,7.1419,7.1593,2949100.0
2011-08-08 11:00:00,8.2,8.34,8.19,8.34,2078800.0,7.1593,7.2816,7.1506,7.2816,2078800.0
2011-08-08 11:30:00,8.33,8.35,8.29,8.3,1508200.0,7.2728,7.2903,7.2379,7.2466,1508200.0
2011-08-08 12:00:00,8.3,8.3,8.21,8.23,879700.0,7.2466,7.2466,7.168,7.1855,879700.0
2011-08-08 12:30:00,8.22,8.31,8.21,8.26,1093400.0,7.1768,7.2554,7.168,7.2117,1093400.0
2011-08-08 13:00:00,8.27,8.34,8.26,8.32,1410200.0,7.2204,7.2816,7.2117,7.2641,1410200.0
2011-08-08 13:30:00,8.32,8.33,8.22,8.22,966600.0,7.2641,7.2728,7.1768,7.1768,966600.0
2011-08-08 14:00:00,8.21,8.26,8.07,8.14,1685500.0,7.168,7.2117,7.0458,7.1069,1685500.0
2011-08-08 14:30:00,8.14,8.25,8.12,8.22,1860200.0,7.1069,7.203,7.0895,7.1768,1860200.0
2011-08-08 15:00:00,8.21,8.3,8.16,8.21,1983000.0,7.168,7.2466,7.1244,7.168,1983000.0
2011-08-08 15:30:00,8.22,8.23,8.08,8.09,3314500.0,7.1768,7.1855,7.0545,7.0633,3314500.0
2011-08-09 09:30:00,8.28,8.41,8.16,8.28,1902100.0,7.2292,7.3427,7.1244,7.2292,1902100.0
2011-08-09 10:00:00,8.28,8.34,8.14,8.19,2361800.0,7.2292,7.2816,7.1069,7.1506,2361800.0
2011-08-09 10:30:00,8.19,8.2,8.04,8.12,1777300.0,7.1506,7.1593,7.0196,7.0895,1777300.0
2011-08-09 11:00:00,8.12,8.13,8.04,8.11,1046400.0,7.0895,7.0982,7.0196,7.0807,1046400.0
2011-08-09 11:30:00,8.11,8.15,8.04,8.11,1281000.0,7.0807,7.1157,7.0196,7.0807,1281000.0
2011-08-09 12:00:00,8.11,8.16,8.11,8.14,1370400.0,7.0807,7.1244,7.0807,7.1069,1370400.0
2011-08-09 12:30:00,8.14,8.15,8.06,8.06,629300.0,7.1069,7.1157,7.0371,7.0371,629300.0
2011-08-09 13:00:00,8.06,8.12,8.04,8.11,1074700.0,7.0371,7.0895,7.0196,7.0807,1074700.0
2011-08-09 13:30:00,8.11,8.13,8.08,8.12,2283900.0,7.0807,7.0982,7.0545,7.0895,2283900.0
2011-08-09 14:00:00,8.12,8.25,8.1,8.18,2943900.0,7.0895,7.203,7.072,7.1419,2943900.0
2011-08-09 14:30:00,8.18,8.19,8.01,8.13,3168600.0,7.1419,7.1506,6.9934,7.0982,3168600.0
2011-08-09 15:00:00,8.12,8.29,8.08,8.25,2974600.0,7.0895,7.2379,7.0545,7.203,2974600.0
2011-08-09 15:30:00,8.25,8.45,8.2,8.45,2781600.0,7.203,7.3776,7.1593,7.3776,2781600.0
2011-08-10 09:30:00,8.38,8.38,8.15,8.24,2864200.0,7.3165,7.3165,7.1157,7.1942,2864200.0
2011-08-10 10:00:00,8.24,8.28,8.17,8.2,2969600.0,7.1942,7.2292,7.1331,7.1593,2969600.0
2011-08-10 10:30:00,8.2,8.26,8.16,8.21,2885900.0,7.1593,7.2117,7.1244,7.168,2885900.0
2011-08-10 11:00:00,8.21,8.24,8.16,8.18,1834600.0,7.168,7.1942,7.1244,7.1419,1834600.0
2011-08-10 11:30:00,8.18,8.25,8.15,8.2,1288800.0,7.1419,7.203,7.1157,7.1593,1288800.0
2011-08-10 12:00:00,8.2,8.24,8.18,8.2,1001400.0,7.1593,7.1942,7.1419,7.1593,1001400.0
2011-08-10 12:30:00,8.2,8.25,8.18,8.25,1003800.0,7.1593,7.203,7.1419,7.203,1003800.0
2011-08-10 13:00:00,8.24,8.28,8.21,8.25,1136000.0,7.1942,7.2292,7.168,7.203,1136000.0
2011-08-10 13:30:00,8.25,8.33,8.23,8.27,1899700.0,7.203,7.2728,7.1855,7.2204,1899700.0
2011-08-10 14:00:00,8.26,8.35,8.25,8.31,1902600.0,7.2117,7.2903,7.203,7.2554,1902600.0
2011-08-10 14:30:00,8.3,8.33,8.29,8.31,1683600.0,7.2466,7.2728,7.2379,7.2554,1683600.0
2011-08-10 15:00:00,8.3,8.34,8.25,8.28,1882400.0,7.2466,7.2816,7.203,7.2292,1882400.0
2011-08-10 15:30:00,8.27,8.28,8.15,8.16,3979300.0,7.2204,7.2292,7.1157,7.1244,3979300.0
2011-08-11 09:30:00,8.23,8.27,8.1,8.15,2012200.0,7.1855,7.2204,7.072,7.1157,2012200.0
2011-08-11 10:00:00,8.16,8.33,8.15,8.24,1307500.0,7.1244,7.2728,7.1157,7.1942,1307500.0
2011-08-11 10:30:00,8.25,8.3,8.22,8.25,864600.0,7.203,7.2466,7.1768,7.203,864600.0
2011-08-11 11:00:00,8.25,8.29,8.22,8.28,811300.0,7.203,7.2379,7.1768,7.2292,811300.0
2011-08-11 11:30:00,8.29,8.32,8.28,8.3,1251300.0,7.2379,7.2641,7.2292,7.2466,1251300.0
2011-08-11 12:00:00,8.3,8.3,8.21,8.22,959400.0,7.2466,7.2466,7.168,7.1768,959400.0
2011-08-11 12:30:00,8.22,8.28,8.21,8.27,1193200.0,7.1768,7.2292,7.168,7.2204,1193200.0
2011-08-11 13:00:00,8.28,8.3,8.26,8.29,1752100.0,7.2292,7.2466,7.2117,7.2379,1752100.0
2011-08-11 13:30:00,8.29,8.31,8.27,8.3,1899400.0,7.2379,7.2554,7.2204,7.2466,1899400.0
2011-08-11 14:00:00,8.29,8.35,8.29,8.31,1517400.0,7.2379,7.2903,7.2379,7.2554,1517400.0
2011-08-11 14:30:00,8.32,8.33,8.28,8.32,781000.0,7.2641,7.2728,7.2292,7.2641,781000.0
2011-08-11 15:00:00,8.32,8.35,8.3,8.33,1547400.0,7.2641,7.2903,7.2466,7.2728,1547400.0
2011-08-11 15:30:00,8.32,8.38,8.27,8.28,3788300.0,7.2641,7.3165,7.2204,7.2292,3788300.0
2011-08-12 09:30:00,8.35,8.44,8.24,8.32,1717800.0,7.2903,7.3689,7.1942,7.2641,1717800.0
2011-08-12 10:00:00,8.32,8.35,8.26,8.34,1484100.0,7.2641,7.2903,7.2117,7.2816,1484100.0
2011-08-12 10:30:00,8.34,8.38,8.29,8.32,811900.0,7.2816,7.3165,7.2379,7.2641,811900.0
2011-08-12 11:00:00,8.31,8.4,8.29,8.38,814300.0,7.2554,7.3339,7.2379,7.3165,814300.0
2011-08-12 11:30:00,8.39,8.49,8.38,8.47,1195100.0,7.3252,7.4125,7.3165,7.3951,1195100.0
2011-08-12 12:00:00,8.48,8.51,8.45,8.5,1273700.0,7.4038,7.43,7.3776,7.4212,1273700.0
2011-08-12 12:30:00,8.5,8.51,8.47,8.49,789900.0,7.4212,7.43,7.3951,7.4125,789900.0
2011-08-12 13:00:00,8.5,8.51,8.45,8.47,501000.0,7.4212,7.43,7.3776,7.3951,501000.0
2011-08-12 13:30:00,8.47,8.5,8.46,8.47,378000.0,7.3951,7.4212,7.3863,7.3951,378000.0
2011-08-12 14:00:00,8.48,8.48,8.41,8.45,747100.0,7.4038,7.4038,7.3427,7.3776,747100.0
2011-08-12 14:30:00,8.45,8.45,8.37,8.4,970000.0,7.3776,7.3776,7.3077,7.3339,970000.0
2011-08-12 15:00:00,8.39,8.4,8.32,8.32,657200.0,7.3252,7.3339,7.2641,7.2641,657200.0
2011-08-12 15:30:00,8.33,8.34,8.28,8.32,1484900.0,7.2728,7.2816,7.2292,7.2641,1484900.0
2011-08-15 09:30:00,8.39,8.5,8.33,8.49,1113300.0,7.3252,7.4212,7.2728,7.4125,1113300.0
2011-08-15 10:00:00,8.49,8.61,8.48,8.55,1492300.0,7.4125,7.5173,7.4038,7.4649,1492300.0
2011-08-15 10:30:00,8.55,8.62,8.54,8.55,938900.0,7.4649,7.526,7.4562,7.4649,938900.0
2011-08-15 11:00:00,8.55,8.58,8.5,8.51,714200.0,7.4649,7.4911,7.4212,7.43,714200.0
2011-08-15 11:30:00,8.51,8.52,8.46,8.5,1110300.0,7.43,7.4387,7.3863,7.4212,1110300.0
2011-08-15 12:00:00,8.5,8.53,8.48,8.5,882800.0,7.4212,7.4474,7.4038,7.4212,882800.0
2011-08-15 12:30:00,8.5,8.54,8.49,8.53,692900.0,7.4212,7.4562,7.4125,7.4474,692900.0
2011-08-15 13:00:00,8.53,8.55,8.48,8.52,443300.0,7.4474,7.4649,7.4038,7.4387,443300.0
2011-08-15 13:30:00,8.51,8.52,8.49,8.49,705600.0,7.43,7.4387,7.4125,7.4125,705600.0
2011-08-15 14:00:00,8.5,8.53,8.49,8.52,384500.0,7.4212,7.4474,7.4125,7.4387,384500.0
2011-08-15 14:30:00,8.53,8.54,8.5,8.5,570700.0,7.4474,7.4562,7.4212,7.4212,570700.0
2011-08-15 15:00:00,8.51,8.53,8.47,8.48,698500.0,7.43,7.4474,7.3951,7.4038,698500.0
2011-08-15 15:30:00,8.48,8.52,8.46,8.5,1571200.0,7.4038,7.4387,7.3863,7.4212,1571200.0
2011-08-16 09:30:00,8.46,8.48,8.35,8.48,664000.0,7.3863,7.4038,7.2903,7.4038,664000.0
2011-08-16 10:00:00,8.48,8.56,8.45,8.54,1608500.0,7.4038,7.4736,7.3776,7.4562,1608500.0
2011-08-16 10:30:00,8.54,8.58,8.46,8.54,1579100.0,7.4562,7.4911,7.3863,7.4562,1579100.0
2011-08-16 11:00:00,8.54,8.59,8.52,8.59,1736900.0,7.4562,7.4998,7.4387,7.4998,1736900.0
2011-08-16 11:30:00,8.59,8.7,8.57,8.64,1995000.0,7.4998,7.5959,7.4824,7.5435,1995000.0
2011-08-16 12:00:00,8.64,8.69,8.55,8.56,973300.0,7.5435,7.5871,7.4649,7.4736,973300.0
2011-08-16 12:30:00,8.56,8.58,8.51,8.54,622800.0,7.4736,7.4911,7.43,7.4562,622800.0
2011-08-16 13:00:00,8.54,8.54,8.49,8.53,472600.0,7.4562,7.4562,7.4125,7.4474,472600.0
2011-08-16 13:30:00,8.54,8.56,8.52,8.55,424400.0,7.4562,7.4736,7.4387,7.4649,424400.0
2011-08-16 14:00:00,8.55,8.6,8.52,8.53,580700.0,7.4649,7.5086,7.4387,7.4474,580700.0
2011-08-16 14:30:00,8.53,8.54,8.48,8.5,553500.0,7.4474,7.4562,7.4038,7.4212,553500.0
2011-08-16 15:00:00,8.5,8.6,8.49,8.6,661800.0,7.4212,7.5086,7.4125,7.5086,661800.0
2011-08-16 15:30:00,8.6,8.6,8.53,8.54,1045700.0,7.5086,7.5086,7.4474,7.4562,1045700.0
2011-08-17 09:30:00,8.55,8.66,8.52,8.61,799300.0,7.4649,7.5609,7.4387,7.5173,799300.0
2011-08-17 10:00:00,8.62,8.62,8.52,8.56,559300.0,7.526,7.526,7.4387,7.4736,559300.0
2011-08-17 10:30:00,8.56,8.6,8.51,8.55,731800.0,7.4736,7.5086,7.43,7.4649,731800.0
2011-08-17 11:00:00,8.55,8.57,8.5,8.5,404000.0,7.4649,7.4824,7.4212,7.4212,404000.0
2011-08-17 11:30:00,8.5,8.52,8.42,8.45,669500.0,7.4212,7.4387,7.3514,7.3776,669500.0
2011-08-17 12:00:00,8.45,8.48,8.4,8.46,410600.0,7.3776,7.4038,7.3339,7.3863,410600.0
2011-08-17 12:30:00,8.46,8.48,8.42,8.45,452600.0,7.3863,7.4038,7.3514,7.3776,452600.0
2011-08-17 13:00:00,8.45,8.46,8.41,8.43,528600.0,7.3776,7.3863,7.3427,7.3601,528600.0
2011-08-17 13:30:00,8.43,8.43,8.4,8.41,263600.0,7.3601,7.3601,7.3339,7.3427,263600.0
2011-08-17 14:00:00,8.41,8.45,8.41,8.43,458700.0,7.3427,7.3776,7.3427,7.3601,458700.0
2011-08-17 14:30:00,8.43,8.45,8.4,8.45,434700.0,7.3601,7.3776,7.3339,7.3776,434700.0
2011-08-17 15:00:00,8.45,8.49,8.44,8.48,473700.0,7.3776,7.4125,7.3689,7.4038,473700.0
2011-08-17 15:30:00,8.49,8.51,8.47,8.47,1071200.0,7.4125,7.43,7.3951,7.3951,1071200.0
2011-08-18 09:30:00,8.24,8.32,8.08,8.13,1697600.0,7.1942,7.2641,7.0545,7.0982,1697600.0
2011-08-18 10:00:00,8.12,8.12,7.92,8.07,1912800.0,7.0895,7.0895,6.9149,7.0458,1912800.0
2011-08-18 10:30:00,8.08,8.11,8.02,8.09,655500.0,7.0545,7.0807,7.0022,7.0633,655500.0
2011-08-18 11:00:00,8.09,8.11,8.02,8.07,822400.0,7.0633,7.0807,7.0022,7.0458,822400.0
2011-08-18 11:30:00,8.08,8.15,8.07,8.11,701600.0,7.0545,7.1157,7.0458,7.0807,701600.0
2011-08-18 12:00:00,8.12,8.13,8.07,8.1,491500.0,7.0895,7.0982,7.0458,7.072,491500.0
2011-08-18 12:30:00,8.11,8.11,8.03,8.06,421100.0,7.0807,7.0807,7.0109,7.0371,421100.0
2011-08-18 13:00:00,8.06,8.08,8.05,8.07,441600.0,7.0371,7.0545,7.0284,7.0458,441600.0
2011-08-18 13:30:00,8.06,8.08,8.02,8.04,1046700.0,7.0371,7.0545,7.0022,7.0196,1046700.0
2011-08-18 14:00:00,8.04,8.11,8.04,8.1,819300.0,7.0196,7.0807,7.0196,7.072,819300.0
2011-08-18 14:30:00,8.09,8.12,8.03,8.03,566400.0,7.0633,7.0895,7.0109,7.0109,566400.0
2011-08-18 15:00:00,8.04,8.06,8.01,8.06,801000.0,7.0196,7.0371,6.9934,7.0371,801000.0
2011-08-18 15:30:00,8.05,8.07,8.0,8.04,1723300.0,7.0284,7.0458,6.9847,7.0196,1723300.0
2011-08-19 09:30:00,7.97,8.21,7.95,8.2,2038200.0,6.9585,7.168,6.941,7.1593,2038200.0
2011-08-19 10:00:00,8.21,8.28,8.14,8.25,1198600.0,7.168,7.2292,7.1069,7.203,1198600.0
2011-08-19 10:30:00,8.25,8.27,8.13,8.14,846800.0,7.203,7.2204,7.0982,7.1069,846800.0
2011-08-19 11:00:00,8.14,8.15,8.04,8.11,953900.0,7.1069,7.1157,7.0196,7.0807,953900.0
2011-08-19 11:30:00,8.12,8.15,8.05,8.15,631200.0,7.0895,7.1157,7.0284,7.1157,631200.0
2011-08-19 12:00:00,8.14,8.15,8.06,8.08,422700.0,7.1069,7.1157,7.0371,7.0545,422700.0
2011-08-19 12:30:00,8.09,8.1,8.05,8.05,546500.0,7.0633,7.072,7.0284,7.0284,546500.0
2011-08-19 13:00:00,8.05,8.09,8.05,8.08,432200.0,7.0284,7.0633,7.0284,7.0545,432200.0
2011-08-19 13:30:00,8.08,8.09,8.02,8.03,462900.0,7.0545,7.0633,7.0022,7.0109,462900.0
2011-08-19 14:00:00,8.03,8.04,7.99,8.01,846900.0,7.0109,7.0196,6.976,6.9934,846900.0
2011-08-19 14:30:00,8.01,8.02,7.95,7.95,876100.0,6.9934,7.0022,6.941,6.941,876100.0
2011-08-19 15:00:00,7.95,7.96,7.89,7.92,1148100.0,6.941,6.9498,6.8887,6.9149,1148100.0
2011-08-19 15:30:00,7.92,7.94,7.88,7.89,1504700.0,6.9149,6.9323,6.8799,6.8887,1504700.0
2011-08-22 09:30:00,8.08,8.2,8.03,8.14,920600.0,7.0545,7.1593,7.0109,7.1069,920600.0
2011-08-22 10:00:00,8.14,8.19,8.11,8.12,864200.0,7.1069,7.1506,7.0807,7.0895,864200.0
2011-08-22 10:30:00,8.12,8.19,8.06,8.06,959800.0,7.0895,7.1506,7.0371,7.0371,959800.0
2011-08-22 11:00:00,8.06,8.11,8.02,8.02,474000.0,7.0371,7.0807,7.0022,7.0022,474000.0
2011-08-22 11:30:00,8.02,8.03,7.91,7.94,673100.0,7.0022,7.0109,6.9061,6.9323,673100.0
2011-08-22 12:00:00,7.94,7.98,7.91,7.92,836400.0,6.9323,6.9672,6.9061,6.9149,836400.0
2011-08-22 12:30:00,7.92,7.97,7.89,7.97,497800.0,6.9149,6.9585,6.8887,6.9585,497800.0
2011-08-22 13:00:00,7.97,7.98,7.92,7.92,425800.0,6.9585,6.9672,6.9149,6.9149,425800.0
2011-08-22 13:30:00,7.92,7.93,7.87,7.91,731200.0,6.9149,6.9236,6.8712,6.9061,731200.0
2011-08-22 14:00:00,7.91,7.93,7.88,7.89,662000.0,6.9061,6.9236,6.8799,6.8887,662000.0
2011-08-22 14:30:00,7.89,7.91,7.85,7.86,498700.0,6.8887,6.9061,6.8537,6.8625,498700.0
2011-08-22 15:00:00,7.86,7.9,7.85,7.89,664800.0,6.8625,6.8974,6.8537,6.8887,664800.0
2011-08-22 15:30:00,7.89,7.9,7.84,7.84,1016000.0,6.8887,6.8974,6.845,6.845,1016000.0
2011-08-23 09:30:00,7.89,8.0,7.85,7.93,835300.0,6.8925,6.9886,6.8576,6.9275,835300.0
2011-08-23 10:00:00,7.93,8.02,7.91,7.96,959400.0,6.9275,7.0061,6.91,6.9537,959400.0
2011-08-23 10:30:00,7.95,8.0,7.92,7.92,495900.0,6.9449,6.9886,6.9187,6.9187,495900.0
2011-08-23 11:00:00,7.93,7.95,7.9,7.91,422200.0,6.9275,6.9449,6.9013,6.91,422200.0
2011-08-23 11:30:00,7.9,7.97,7.9,7.96,505400.0,6.9013,6.9624,6.9013,6.9537,505400.0
2011-08-23 12:00:00,7.96,7.97,7.93,7.93,370000.0,6.9537,6.9624,6.9275,6.9275,370000.0
2011-08-23 12:30:00,7.94,7.94,7.91,7.92,448000.0,6.9362,6.9362,6.91,6.9187,448000.0
2011-08-23 13:00:00,7.91,7.92,7.84,7.85,674700.0,6.91,6.9187,6.8489,6.8576,674700.0
2011-08-23 13:30:00,7.86,7.86,7.81,7.85,854200.0,6.8663,6.8663,6.8226,6.8576,854200.0
2011-08-23 14:00:00,7.85,7.89,7.83,7.89,506800.0,6.8576,6.8925,6.8401,6.8925,506800.0
2011-08-23 14:30:00,7.89,7.9,7.87,7.88,400900.0,6.8925,6.9013,6.8751,6.8838,400900.0
2011-08-23 15:00:00,7.89,7.99,7.88,7.96,616500.0,6.8925,6.9799,6.8838,6.9537,616500.0
2011-08-23 15:30:00,7.95,8.01,7.95,8.01,1063200.0,6.9449,6.9974,6.9449,6.9974,1063200.0
2011-08-24 09:30:00,8.0,8.08,7.96,8.07,396500.0,6.9886,7.0585,6.9537,7.0498,396500.0
2011-08-24 10:00:00,8.07,8.1,8.02,8.05,552500.0,7.0498,7.076,7.0061,7.0323,552500.0
2011-08-24 10:30:00,8.05,8.06,7.98,8.0,551900.0,7.0323,7.041,6.9712,6.9886,551900.0
2011-08-24 11:00:00,8.01,8.09,8.0,8.07,441600.0,6.9974,7.0672,6.9886,7.0498,441600.0
2011-08-24 11:30:00,8.07,8.1,8.04,8.08,456400.0,7.0498,7.076,7.0236,7.0585,456400.0
2011-08-24 12:00:00,8.08,8.09,8.03,8.04,372500.0,7.0585,7.0672,7.0148,7.0236,372500.0
2011-08-24 12:30:00,8.04,8.1,8.04,8.09,462700.0,7.0236,7.076,7.0236,7.0672,462700.0
2011-08-24 13:00:00,8.09,8.12,8.07,8.1,349600.0,7.0672,7.0935,7.0498,7.076,349600.0
2011-08-24 13:30:00,8.1,8.12,8.07,8.12,317300.0,7.076,7.0935,7.0498,7.0935,317300.0
2011-08-24 14:00:00,8.12,8.12,8.08,8.09,275800.0,7.0935,7.0935,7.0585,7.0672,275800.0
2011-08-24 14:30:00,8.09,8.13,8.09,8.13,320600.0,7.0672,7.1022,7.0672,7.1022,320600.0
2011-08-24 15:00:00,8.13,8.21,8.12,8.2,739700.0,7.1022,7.1721,7.0935,7.1633,739700.0
2011-08-24 15:30:00,8.2,8.22,8.18,8.21,1004000.0,7.1633,7.1808,7.1459,7.1721,1004000.0
2011-08-25 09:30:00,8.24,8.31,8.13,8.23,778500.0,7.1983,7.2594,7.1022,7.1895,778500.0
2011-08-25 10:00:00,8.23,8.23,8.12,8.16,655900.0,7.1895,7.1895,7.0935,7.1284,655900.0
2011-08-25 10:30:00,8.16,8.18,8.05,8.1,937900.0,7.1284,7.1459,7.0323,7.076,937900.0
2011-08-25 11:00:00,8.1,8.15,8.08,8.12,345400.0,7.076,7.1197,7.0585,7.0935,345400.0
2011-08-25 11:30:00,8.11,8.14,8.07,8.12,354400.0,7.0847,7.1109,7.0498,7.0935,354400.0
2011-08-25 12:00:00,8.11,8.12,8.08,8.08,329400.0,7.0847,7.0935,7.0585,7.0585,329400.0
2011-08-25 12:30:00,8.08,8.09,8.05,8.07,392600.0,7.0585,7.0672,7.0323,7.0498,392600.0
2011-08-25 13:00:00,8.07,8.11,8.05,8.1,333400.0,7.0498,7.0847,7.0323,7.076,333400.0
2011-08-25 13:30:00,8.1,8.13,8.08,8.12,390500.0,7.076,7.1022,7.0585,7.0935,390500.0
2011-08-25 14:00:00,8.12,8.14,8.1,8.12,609100.0,7.0935,7.1109,7.076,7.0935,609100.0
2011-08-25 14:30:00,8.12,8.15,8.09,8.1,599900.0,7.0935,7.1197,7.0672,7.076,599900.0
2011-08-25 15:00:00,8.1,8.17,8.09,8.15,683200.0,7.076,7.1371,7.0672,7.1197,683200.0
2011-08-25 15:30:00,8.15,8.16,8.1,8.12,1573900.0,7.1197,7.1284,7.076,7.0935,1573900.0
2011-08-26 09:30:00,8.07,8.1,8.03,8.08,762400.0,7.0498,7.076,7.0148,7.0585,762400.0
2011-08-26 10:00:00,8.07,8.15,7.99,8.09,1466000.0,7.0498,7.1197,6.9799,7.0672,1466000.0
2011-08-26 10:30:00,8.09,8.22,8.07,8.13,810700.0,7.0672,7.1808,7.0498,7.1022,810700.0
2011-08-26 11:00:00,8.13,8.27,8.11,8.21,683800.0,7.1022,7.2245,7.0847,7.1721,683800.0
2011-08-26 11:30:00,8.21,8.22,8.19,8.2,667800.0,7.1721,7.1808,7.1546,7.1633,667800.0
2011-08-26 12:00:00,8.21,8.24,8.2,8.23,663300.0,7.1721,7.1983,7.1633,7.1895,663300.0
2011-08-26 12:30:00,8.22,8.23,8.19,8.19,325600.0,7.1808,7.1895,7.1546,7.1546,325600.0
2011-08-26 13:00:00,8.19,8.21,8.18,8.21,205400.0,7.1546,7.1721,7.1459,7.1721,205400.0
2011-08-26 13:30:00,8.21,8.21,8.2,8.21,339600.0,7.1721,7.1721,7.1633,7.1721,339600.0
2011-08-26 14:00:00,8.2,8.21,8.2,8.21,272300.0,7.1633,7.1721,7.1633,7.1721,272300.0
2011-08-26 14:30:00,8.2,8.21,8.18,8.19,524200.0,7.1633,7.1721,7.1459,7.1546,524200.0
2011-08-26 15:00:00,8.19,8.2,8.15,8.18,709900.0,7.1546,7.1633,7.1197,7.1459,709900.0
2011-08-26 15:30:00,8.17,8.21,8.17,8.21,1507400.0,7.1371,7.1721,7.1371,7.1721,1507400.0
2011-08-29 09:30:00,8.32,8.43,8.26,8.42,648700.0,7.2682,7.3643,7.2158,7.3555,648700.0
2011-08-29 10:00:00,8.42,8.49,8.4,8.47,791100.0,7.3555,7.4167,7.3381,7.3992,791100.0
2011-08-29 10:30:00,8.48,8.5,8.46,8.48,384100.0,7.4079,7.4254,7.3905,7.4079,384100.0
2011-08-29 11:00:00,8.49,8.53,8.47,8.51,487300.0,7.4167,7.4516,7.3992,7.4342,487300.0
2011-08-29 11:30:00,8.5,8.53,8.5,8.5,962700.0,7.4254,7.4516,7.4254,7.4254,962700.0
2011-08-29 12:00:00,8.51,8.56,8.5,8.54,848200.0,7.4342,7.4778,7.4254,7.4604,848200.0
2011-08-29 12:30:00,8.53,8.6,8.53,8.59,744600.0,7.4516,7.5128,7.4516,7.504,744600.0
2011-08-29 13:00:00,8.6,8.64,8.59,8.64,310900.0,7.5128,7.5477,7.504,7.5477,310900.0
2011-08-29 13:30:00,8.64,8.64,8.61,8.62,554000.0,7.5477,7.5477,7.5215,7.5302,554000.0
2011-08-29 14:00:00,8.61,8.68,8.61,8.67,581800.0,7.5215,7.5827,7.5215,7.5739,581800.0
2011-08-29 14:30:00,8.68,8.7,8.65,8.65,720200.0,7.5827,7.6001,7.5565,7.5565,720200.0
2011-08-29 15:00:00,8.66,8.68,8.65,8.66,746100.0,7.5652,7.5827,7.5565,7.5652,746100.0
2011-08-29 15:30:00,8.66,8.68,8.65,8.67,1467200.0,7.5652,7.5827,7.5565,7.5739,1467200.0
2011-08-30 09:30:00,8.64,8.67,8.51,8.51,1087100.0,7.5477,7.5739,7.4342,7.4342,1087100.0
2011-08-30 10:00:00,8.51,8.52,8.43,8.52,1112000.0,7.4342,7.4429,7.3643,7.4429,1112000.0
2011-08-30 10:30:00,8.52,8.53,8.43,8.47,645000.0,7.4429,7.4516,7.3643,7.3992,645000.0
2011-08-30 11:00:00,8.47,8.55,8.46,8.53,558100.0,7.3992,7.4691,7.3905,7.4516,558100.0
2011-08-30 11:30:00,8.53,8.6,8.52,8.57,426400.0,7.4516,7.5128,7.4429,7.4866,426400.0
2011-08-30 12:00:00,8.57,8.57,8.51,8.51,332400.0,7.4866,7.4866,7.4342,7.4342,332400.0
2011-08-30 12:30:00,8.52,8.54,8.47,8.49,343000.0,7.4429,7.4604,7.3992,7.4167,343000.0
2011-08-30 13:00:00,8.48,8.51,8.48,8.51,215900.0,7.4079,7.4342,7.4079,7.4342,215900.0
2011-08-30 13:30:00,8.51,8.51,8.46,8.49,312000.0,7.4342,7.4342,7.3905,7.4167,312000.0
2011-08-30 14:00:00,8.5,8.58,8.47,8.58,707200.0,7.4254,7.4953,7.3992,7.4953,707200.0
2011-08-30 14:30:00,8.58,8.58,8.53,8.54,554700.0,7.4953,7.4953,7.4516,7.4604,554700.0
2011-08-30 15:00:00,8.55,8.56,8.53,8.53,361100.0,7.4691,7.4778,7.4516,7.4516,361100.0
2011-08-30 15:30:00,8.54,8.62,8.53,8.55,1251200.0,7.4604,7.5302,7.4516,7.4691,1251200.0
2011-08-31 09:30:00,8.61,8.77,8.6,8.71,735600.0,7.5215,7.6613,7.5128,7.6089,735600.0
2011-08-31 10:00:00,8.72,8.82,8.71,8.77,799100.0,7.6176,7.705,7.6089,7.6613,799100.0
2011-08-31 10:30:00,8.77,8.79,8.75,8.75,308200.0,7.6613,7.6788,7.6438,7.6438,308200.0
2011-08-31 11:00:00,8.75,8.76,8.7,8.72,439900.0,7.6438,7.6525,7.6001,7.6176,439900.0
2011-08-31 11:30:00,8.72,8.73,8.68,8.7,449800.0,7.6176,7.6263,7.5827,7.6001,449800.0
2011-08-31 12:00:00,8.7,8.79,8.69,8.77,268900.0,7.6001,7.6788,7.5914,7.6613,268900.0
2011-08-31 12:30:00,8.78,8.83,8.77,8.82,361100.0,7.67,7.7137,7.6613,7.705,361100.0
2011-08-31 13:00:00,8.82,8.82,8.76,8.77,225400.0,7.705,7.705,7.6525,7.6613,225400.0
2011-08-31 13:30:00,8.77,8.79,8.71,8.71,236000.0,7.6613,7.6788,7.6089,7.6089,236000.0
2011-08-31 14:00:00,8.72,8.73,8.68,8.68,313200.0,7.6176,7.6263,7.5827,7.5827,313200.0
2011-08-31 14:30:00,8.68,8.69,8.6,8.62,426700.0,7.5827,7.5914,7.5128,7.5302,426700.0
2011-08-31 15:00:00,8.63,8.67,8.59,8.61,605200.0,7.539,7.5739,7.504,7.5215,605200.0
2011-08-31 15:30:00,8.62,8.67,8.6,8.63,1375500.0,7.5302,7.5739,7.5128,7.539,1375500.0
2011-09-01 09:30:00,8.6,8.65,8.57,8.59,665400.0,7.5128,7.5565,7.4866,7.504,665400.0
2011-09-01 10:00:00,8.59,8.73,8.57,8.61,876300.0,7.504,7.6263,7.4866,7.5215,876300.0
2011-09-01 10:30:00,8.61,8.62,8.55,8.57,455000.0,7.5215,7.5302,7.4691,7.4866,455000.0
2011-09-01 11:00:00,8.57,8.58,8.48,8.54,572400.0,7.4866,7.4953,7.4079,7.4604,572400.0
2011-09-01 11:30:00,8.53,8.56,8.5,8.54,599600.0,7.4516,7.4778,7.4254,7.4604,599600.0
2011-09-01 12:00:00,8.54,8.54,8.49,8.51,292400.0,7.4604,7.4604,7.4167,7.4342,292400.0
2011-09-01 12:30:00,8.52,8.53,8.48,8.48,269200.0,7.4429,7.4516,7.4079,7.4079,269200.0
2011-09-01 13:00:00,8.48,8.49,8.45,8.48,228300.0,7.4079,7.4167,7.3817,7.4079,228300.0
2011-09-01 13:30:00,8.48,8.49,8.4,8.41,380100.0,7.4079,7.4167,7.3381,7.3468,380100.0
2011-09-01 14:00:00,8.4,8.42,8.38,8.41,464900.0,7.3381,7.3555,7.3206,7.3468,464900.0
2011-09-01 14:30:00,8.41,8.46,8.41,8.46,362600.0,7.3468,7.3905,7.3468,7.3905,362600.0
2011-09-01 15:00:00,8.46,8.46,8.41,8.46,448800.0,7.3905,7.3905,7.3468,7.3905,448800.0
2011-09-01 15:30:00,8.46,8.46,8.41,8.42,812800.0,7.3905,7.3905,7.3468,7.3555,812800.0
2011-09-02 09:30:00,8.25,8.3,8.2,8.26,625600.0,7.207,7.2507,7.1633,7.2158,625600.0
2011-09-02 10:00:00,8.27,8.32,8.25,8.28,575300.0,7.2245,7.2682,7.207,7.2332,575300.0
2011-09-02 10:30:00,8.29,8.33,8.26,8.32,385300.0,7.242,7.2769,7.2158,7.2682,385300.0
2011-09-02 11:00:00,8.33,8.36,8.31,8.34,323900.0,7.2769,7.3031,7.2594,7.2856,323900.0
2011-09-02 11:30:00,8.33,8.38,8.32,8.34,305800.0,7.2769,7.3206,7.2682,7.2856,305800.0
2011-09-02 12:00:00,8.34,8.36,8.31,8.31,195800.0,7.2856,7.3031,7.2594,7.2594,195800.0
2011-09-02 12:30:00,8.31,8.34,8.31,8.34,210200.0,7.2594,7.2856,7.2594,7.2856,210200.0
2011-09-02 13:00:00,8.34,8.35,8.3,8.31,254800.0,7.2856,7.2944,7.2507,7.2594,254800.0
2011-09-02 13:30:00,8.31,8.33,8.3,8.32,214000.0,7.2594,7.2769,7.2507,7.2682,214000.0
2011-09-02 14:00:00,8.31,8.32,8.25,8.26,311300.0,7.2594,7.2682,7.207,7.2158,311300.0
2011-09-02 14:30:00,8.25,8.26,8.21,8.22,317400.0,7.207,7.2158,7.1721,7.1808,317400.0
2011-09-02 15:00:00,8.22,8.26,8.21,8.26,437600.0,7.1808,7.2158,7.1721,7.2158,437600.0
2011-09-02 15:30:00,8.26,8.29,8.25,8.26,857600.0,7.2158,7.242,7.207,7.2158,857600.0
2011-09-06 09:30:00,8.16,8.26,8.03,8.08,1150700.0,7.1284,7.2158,7.0148,7.0585,1150700.0
2011-09-06 10:00:00,8.08,8.15,8.04,8.05,1069600.0,7.0585,7.1197,7.0236,7.0323,1069600.0
2011-09-06 10:30:00,8.05,8.07,8.05,8.06,695800.0,7.0323,7.0498,7.0323,7.041,695800.0
2011-09-06 11:00:00,8.06,8.11,8.05,8.09,648600.0,7.041,7.0847,7.0323,7.0672,648600.0
2011-09-06 11:30:00,8.09,8.11,8.08,8.1,725500.0,7.0672,7.0847,7.0585,7.076,725500.0
2011-09-06 12:00:00,8.1,8.1,8.07,8.09,268900.0,7.076,7.076,7.0498,7.0672,268900.0
2011-09-06 12:30:00,8.09,8.1,8.05,8.05,320900.0,7.0672,7.076,7.0323,7.0323,320900.0
2011-09-06 13:00:00,8.05,8.07,8.05,8.05,339800.0,7.0323,7.0498,7.0323,7.0323,339800.0
2011-09-06 13:30:00,8.05,8.07,8.02,8.05,384500.0,7.0323,7.0498,7.0061,7.0323,384500.0
2011-09-06 14:00:00,8.05,8.09,8.04,8.08,369400.0,7.0323,7.0672,7.0236,7.0585,369400.0
2011-09-06 14:30:00,8.07,8.08,8.05,8.05,549000.0,7.0498,7.0585,7.0323,7.0323,549000.0
2011-09-06 15:00:00,8.05,8.06,8.01,8.02,589500.0,7.0323,7.041,6.9974,7.0061,589500.0
2011-09-06 15:30:00,8.01,8.07,8.01,8.06,1236400.0,6.9974,7.0498,6.9974,7.041,1236400.0
2011-09-07 09:30:00,8.22,8.4,8.17,8.39,1022200.0,7.1808,7.3381,7.1371,7.3293,1022200.0
2011-09-07 10:00:00,8.4,8.44,8.39,8.41,699500.0,7.3381,7.373,7.3293,7.3468,699500.0
2011-09-07 10:30:00,8.42,8.42,8.35,8.35,688800.0,7.3555,7.3555,7.2944,7.2944,688800.0
2011-09-07 11:00:00,8.36,8.44,8.34,8.41,555500.0,7.3031,7.373,7.2856,7.3468,555500.0
2011-09-07 11:30:00,8.42,8.42,8.39,8.4,293800.0,7.3555,7.3555,7.3293,7.3381,293800.0
2011-09-07 12:00:00,8.39,8.39,8.35,8.35,619800.0,7.3293,7.3293,7.2944,7.2944,619800.0
2011-09-07 12:30:00,8.36,8.38,8.35,8.36,213600.0,7.3031,7.3206,7.2944,7.3031,213600.0
2011-09-07 13:00:00,8.36,8.37,8.35,8.37,269300.0,7.3031,7.3118,7.2944,7.3118,269300.0
2011-09-07 13:30:00,8.36,8.37,8.34,8.34,475400.0,7.3031,7.3118,7.2856,7.2856,475400.0
2011-09-07 14:00:00,8.35,8.38,8.32,8.35,830000.0,7.2944,7.3206,7.2682,7.2944,830000.0
2011-09-07 14:30:00,8.35,8.36,8.33,8.33,667800.0,7.2944,7.3031,7.2769,7.2769,667800.0
2011-09-07 15:00:00,8.33,8.36,8.32,8.36,472200.0,7.2769,7.3031,7.2682,7.3031,472200.0
2011-09-07 15:30:00,8.35,8.36,8.32,8.34,1353300.0,7.2944,7.3031,7.2682,7.2856,1353300.0
2011-09-08 09:30:00,8.29,8.34,8.16,8.16,665400.0,7.242,7.2856,7.1284,7.1284,665400.0
2011-09-08 10:00:00,8.17,8.24,8.16,8.19,1024400.0,7.1371,7.1983,7.1284,7.1546,1024400.0
2011-09-08 10:30:00,8.19,8.29,8.19,8.27,880200.0,7.1546,7.242,7.1546,7.2245,880200.0
2011-09-08 11:00:00,8.27,8.3,8.24,8.25,367700.0,7.2245,7.2507,7.1983,7.207,367700.0
2011-09-08 11:30:00,8.25,8.28,8.22,8.22,843000.0,7.207,7.2332,7.1808,7.1808,843000.0
2011-09-08 12:00:00,8.22,8.23,8.2,8.23,359900.0,7.1808,7.1895,7.1633,7.1895,359900.0
2011-09-08 12:30:00,8.23,8.23,8.2,8.22,206900.0,7.1895,7.1895,7.1633,7.1808,206900.0
2011-09-08 13:00:00,8.22,8.22,8.19,8.2,165000.0,7.1808,7.1808,7.1546,7.1633,165000.0
2011-09-08 13:30:00,8.2,8.22,8.12,8.14,965700.0,7.1633,7.1808,7.0935,7.1109,965700.0
2011-09-08 14:00:00,8.15,8.18,8.12,8.15,539200.0,7.1197,7.1459,7.0935,7.1197,539200.0
2011-09-08 14:30:00,8.16,8.16,8.14,8.15,296700.0,7.1284,7.1284,7.1109,7.1197,296700.0
2011-09-08 15:00:00,8.15,8.16,8.1,8.13,501400.0,7.1197,7.1284,7.076,7.1022,501400.0
2011-09-08 15:30:00,8.13,8.17,8.12,8.14,895500.0,7.1022,7.1371,7.0935,7.1109,895500.0
2011-09-09 09:30:00,8.09,8.29,8.01,8.24,1236900.0,7.0672,7.242,6.9974,7.1983,1236900.0
2011-09-09 10:00:00,8.24,8.29,8.19,8.26,970400.0,7.1983,7.242,7.1546,7.2158,970400.0
2011-09-09 10:30:00,8.25,8.26,8.18,8.2,735100.0,7.207,7.2158,7.1459,7.1633,735100.0
2011-09-09 11:00:00,8.2,8.24,8.06,8.11,950800.0,7.1633,7.1983,7.041,7.0847,950800.0
2011-09-09 11:30:00,8.12,8.15,8.07,8.08,648400.0,7.0935,7.1197,7.0498,7.0585,648400.0
2011-09-09 12:00:00,8.08,8.11,8.05,8.07,549700.0,7.0585,7.0847,7.0323,7.0498,549700.0
2011-09-09 12:30:00,8.08,8.15,8.05,8.13,665400.0,7.0585,7.1197,7.0323,7.1022,665400.0
2011-09-09 13:00:00,8.14,8.17,8.11,8.13,600100.0,7.1109,7.1371,7.0847,7.1022,600100.0
2011-09-09 13:30:00,8.14,8.15,8.11,8.12,370100.0,7.1109,7.1197,7.0847,7.0935,370100.0
2011-09-09 14:00:00,8.12,8.14,8.07,8.08,546300.0,7.0935,7.1109,7.0498,7.0585,546300.0
2011-09-09 14:30:00,8.08,8.1,8.03,8.04,540600.0,7.0585,7.076,7.0148,7.0236,540600.0
2011-09-09 15:00:00,8.04,8.06,8.02,8.04,548200.0,7.0236,7.041,7.0061,7.0236,548200.0
2011-09-09 15:30:00,8.04,8.1,8.03,8.06,1464800.0,7.0236,7.076,7.0148,7.041,1464800.0
2011-09-12 09:30:00,8.02,8.02,7.92,7.99,1008600.0,7.0061,7.0061,6.9187,6.9799,1008600.0
2011-09-12 10:00:00,7.99,8.02,7.96,7.96,879000.0,6.9799,7.0061,6.9537,6.9537,879000.0
2011-09-12 10:30:00,7.96,7.97,7.89,7.9,712100.0,6.9537,6.9624,6.8925,6.9013,712100.0
2011-09-12 11:00:00,7.89,7.93,7.89,7.91,858800.0,6.8925,6.9275,6.8925,6.91,858800.0
2011-09-12 11:30:00,7.91,7.92,7.86,7.86,458800.0,6.91,6.9187,6.8663,6.8663,458800.0
2011-09-12 12:00:00,7.87,7.87,7.84,7.87,392100.0,6.8751,6.8751,6.8489,6.8751,392100.0
2011-09-12 12:30:00,7.87,7.88,7.82,7.85,415500.0,6.8751,6.8838,6.8314,6.8576,415500.0
2011-09-12 13:00:00,7.85,7.88,7.83,7.84,393700.0,6.8576,6.8838,6.8401,6.8489,393700.0
2011-09-12 13:30:00,7.84,7.85,7.81,7.82,439600.0,6.8489,6.8576,6.8226,6.8314,439600.0
2011-09-12 14:00:00,7.82,7.83,7.79,7.81,750100.0,6.8314,6.8401,6.8052,6.8226,750100.0
2011-09-12 14:30:00,7.82,7.88,7.81,7.83,1107800.0,6.8314,6.8838,6.8226,6.8401,1107800.0
2011-09-12 15:00:00,7.83,7.89,7.81,7.87,707700.0,6.8401,6.8925,6.8226,6.8751,707700.0
2011-09-12 15:30:00,7.87,7.97,7.87,7.97,1693100.0,6.8751,6.9624,6.8751,6.9624,1693100.0
2011-09-13 09:30:00,7.99,8.12,7.9,8.1,992700.0,6.9799,7.0935,6.9013,7.076,992700.0
2011-09-13 10:00:00,8.11,8.36,8.1,8.33,2391600.0,7.0847,7.3031,7.076,7.2769,2391600.0
2011-09-13 10:30:00,8.33,8.36,8.19,8.27,1657500.0,7.2769,7.3031,7.1546,7.2245,1657500.0
2011-09-13 11:00:00,8.28,8.37,8.27,8.32,757500.0,7.2332,7.3118,7.2245,7.2682,757500.0
2011-09-13 11:30:00,8.32,8.42,8.31,8.4,1049200.0,7.2682,7.3555,7.2594,7.3381,1049200.0
2011-09-13 12:00:00,8.39,8.43,8.33,8.41,922600.0,7.3293,7.3643,7.2769,7.3468,922600.0
2011-09-13 12:30:00,8.42,8.42,8.38,8.41,602200.0,7.3555,7.3555,7.3206,7.3468,602200.0
2011-09-13 13:00:00,8.41,8.43,8.37,8.38,813800.0,7.3468,7.3643,7.3118,7.3206,813800.0
2011-09-13 13:30:00,8.38,8.4,8.36,8.37,419800.0,7.3206,7.3381,7.3031,7.3118,419800.0
2011-09-13 14:00:00,8.38,8.38,8.32,8.34,723500.0,7.3206,7.3206,7.2682,7.2856,723500.0
2011-09-13 14:30:00,8.35,8.36,8.29,8.31,558700.0,7.2944,7.3031,7.242,7.2594,558700.0
2011-09-13 15:00:00,8.31,8.34,8.25,8.32,743000.0,7.2594,7.2856,7.207,7.2682,743000.0
2011-09-13 15:30:00,8.32,8.34,8.29,8.32,1311600.0,7.2682,7.2856,7.242,7.2682,1311600.0
2011-09-14 09:30:00,8.4,8.41,8.21,8.31,1363800.0,7.3381,7.3468,7.1721,7.2594,1363800.0
2011-09-14 10:00:00,8.3,8.33,8.2,8.29,1352500.0,7.2507,7.2769,7.1633,7.242,1352500.0
2011-09-14 10:30:00,8.29,8.29,8.12,8.19,1407300.0,7.242,7.242,7.0935,7.1546,1407300.0
2011-09-14 11:00:00,8.19,8.31,8.16,8.3,851700.0,7.1546,7.2594,7.1284,7.2507,851700.0
2011-09-14 11:30:00,8.29,8.35,8.28,8.35,605200.0,7.242,7.2944,7.2332,7.2944,605200.0
2011-09-14 12:00:00,8.35,8.35,8.31,8.34,299400.0,7.2944,7.2944,7.2594,7.2856,299400.0
2011-09-14 12:30:00,8.34,8.37,8.32,8.34,487800.0,7.2856,7.3118,7.2682,7.2856,487800.0
2011-09-14 13:00:00,8.34,8.38,8.32,8.38,959300.0,7.2856,7.3206,7.2682,7.3206,959300.0
2011-09-14 13:30:00,8.38,8.48,8.37,8.44,611600.0,7.3206,7.4079,7.3118,7.373,611600.0
2011-09-14 14:00:00,8.44,8.53,8.43,8.53,956100.0,7.373,7.4516,7.3643,7.4516,956100.0
2011-09-14 14:30:00,8.53,8.62,8.51,8.6,1615800.0,7.4516,7.5302,7.4342,7.5128,1615800.0
2011-09-14 15:00:00,8.61,8.62,8.56,8.6,1795200.0,7.5215,7.5302,7.4778,7.5128,1795200.0
2011-09-14 15:30:00,8.6,8.62,8.49,8.5,1573100.0,7.5128,7.5302,7.4167,7.4254,1573100.0
2011-09-15 09:30:00,8.58,8.61,8.48,8.54,727300.0,7.4953,7.5215,7.4079,7.4604,727300.0
2011-09-15 10:00:00,8.54,8.65,8.53,8.57,806800.0,7.4604,7.5565,7.4516,7.4866,806800.0
2011-09-15 10:30:00,8.57,8.57,8.51,8.54,382700.0,7.4866,7.4866,7.4342,7.4604,382700.0
2011-09-15 11:00:00,8.54,8.61,8.52,8.59,381700.0,7.4604,7.5215,7.4429,7.504,381700.0
2011-09-15 11:30:00,8.6,8.61,8.57,8.59,292500.0,7.5128,7.5215,7.4866,7.504,292500.0
2011-09-15 12:00:00,8.59,8.59,8.57,8.58,230600.0,7.504,7.504,7.4866,7.4953,230600.0
2011-09-15 12:30:00,8.58,8.62,8.58,8.61,307000.0,7.4953,7.5302,7.4953,7.5215,307000.0
2011-09-15 13:00:00,8.62,8.62,8.58,8.58,256500.0,7.5302,7.5302,7.4953,7.4953,256500.0
2011-09-15 13:30:00,8.58,8.6,8.57,8.6,262000.0,7.4953,7.5128,7.4866,7.5128,262000.0
2011-09-15 14:00:00,8.6,8.62,8.59,8.61,350400.0,7.5128,7.5302,7.504,7.5215,350400.0
2011-09-15 14:30:00,8.61,8.64,8.61,8.63,299200.0,7.5215,7.5477,7.5215,7.539,299200.0
2011-09-15 15:00:00,8.63,8.64,8.57,8.59,375900.0,7.539,7.5477,7.4866,7.504,375900.0
2011-09-15 15:30:00,8.59,8.62,8.58,8.61,907900.0,7.504,7.5302,7.4953,7.5215,907900.0
2011-09-16 09:30:00,8.63,8.8,8.62,8.68,1751700.0,7.539,7.6875,7.5302,7.5827,1751700.0
2011-09-16 10:00:00,8.67,8.79,8.64,8.78,1002400.0,7.5739,7.6788,7.5477,7.67,1002400.0
2011-09-16 10:30:00,8.78,8.85,8.68,8.75,1764300.0,7.67,7.7312,7.5827,7.6438,1764300.0
2011-09-16 11:00:00,8.74,8.88,8.74,8.86,1428400.0,7.6351,7.7574,7.6351,7.7399,1428400.0
2011-09-16 11:30:00,8.86,8.93,8.83,8.9,916600.0,7.7399,7.8011,7.7137,7.7748,916600.0
2011-09-16 12:00:00,8.91,8.95,8.88,8.93,674400.0,7.7836,7.8185,7.7574,7.8011,674400.0
2011-09-16 12:30:00,8.93,8.96,8.91,8.93,596200.0,7.8011,7.8273,7.7836,7.8011,596200.0
2011-09-16 13:00:00,8.92,8.96,8.89,8.94,893700.0,7.7923,7.8273,7.7661,7.8098,893700.0
2011-09-16 13:30:00,8.95,8.95,8.89,8.94,713900.0,7.8185,7.8185,7.7661,7.8098,713900.0
2011-09-16 14:00:00,8.95,8.98,8.9,8.9,1002600.0,7.8185,7.8447,7.7748,7.7748,1002600.0
2011-09-16 14:30:00,8.91,8.94,8.89,8.94,819000.0,7.7836,7.8098,7.7661,7.8098,819000.0
2011-09-16 15:00:00,8.94,8.98,8.91,8.95,1569900.0,7.8098,7.8447,7.7836,7.8185,1569900.0
2011-09-16 15:30:00,8.96,8.97,8.87,8.96,2986700.0,7.8273,7.836,7.7486,7.8273,2986700.0
2011-09-19 09:30:00,8.79,8.85,8.58,8.6,1072100.0,7.6788,7.7312,7.4953,7.5128,1072100.0
2011-09-19 10:00:00,8.6,8.67,8.55,8.62,1191600.0,7.5128,7.5739,7.4691,7.5302,1191600.0
2011-09-19 10:30:00,8.62,8.67,8.59,8.61,719000.0,7.5302,7.5739,7.504,7.5215,719000.0
2011-09-19 11:00:00,8.6,8.62,8.59,8.61,490700.0,7.5128,7.5302,7.504,7.5215,490700.0
2011-09-19 11:30:00,8.6,8.63,8.59,8.59,465000.0,7.5128,7.539,7.504,7.504,465000.0
2011-09-19 12:00:00,8.6,8.61,8.56,8.57,496000.0,7.5128,7.5215,7.4778,7.4866,496000.0
2011-09-19 12:30:00,8.57,8.58,8.54,8.56,570300.0,7.4866,7.4953,7.4604,7.4778,570300.0
2011-09-19 13:00:00,8.56,8.58,8.54,8.55,648200.0,7.4778,7.4953,7.4604,7.4691,648200.0
2011-09-19 13:30:00,8.55,8.56,8.53,8.54,244000.0,7.4691,7.4778,7.4516,7.4604,244000.0
2011-09-19 14:00:00,8.53,8.58,8.52,8.55,521000.0,7.4516,7.4953,7.4429,7.4691,521000.0
2011-09-19 14:30:00,8.56,8.57,8.55,8.57,637700.0,7.4778,7.4866,7.4691,7.4866,637700.0
2011-09-19 15:00:00,8.57,8.66,8.52,8.65,1587500.0,7.4866,7.5652,7.4429,7.5565,1587500.0
2011-09-19 15:30:00,8.65,8.71,8.64,8.66,2057800.0,7.5565,7.6089,7.5477,7.5652,2057800.0
2011-09-20 09:30:00,8.69,8.74,8.62,8.66,1138400.0,7.5914,7.6351,7.5302,7.5652,1138400.0
2011-09-20 10:00:00,8.66,8.81,8.64,8.77,1576400.0,7.5652,7.6962,7.5477,7.6613,1576400.0
2011-09-20 10:30:00,8.77,8.78,8.7,8.73,797100.0,7.6613,7.67,7.6001,7.6263,797100.0
2011-09-20 11:00:00,8.73,8.83,8.73,8.75,1001000.0,7.6263,7.7137,7.6263,7.6438,1001000.0
2011-09-20 11:30:00,8.75,8.76,8.7,8.74,620800.0,7.6438,7.6525,7.6001,7.6351,620800.0
2011-09-20 12:00:00,8.73,8.74,8.67,8.69,882700.0,7.6263,7.6351,7.5739,7.5914,882700.0
2011-09-20 12:30:00,8.69,8.7,8.66,8.7,220500.0,7.5914,7.6001,7.5652,7.6001,220500.0
2011-09-20 13:00:00,8.69,8.7,8.68,8.69,123800.0,7.5914,7.6001,7.5827,7.5914,123800.0
2011-09-20 13:30:00,8.68,8.69,8.66,8.67,243000.0,7.5827,7.5914,7.5652,7.5739,243000.0
2011-09-20 14:00:00,8.68,8.71,8.66,8.66,610800.0,7.5827,7.6089,7.5652,7.5652,610800.0
2011-09-20 14:30:00,8.67,8.67,8.58,8.59,867200.0,7.5739,7.5739,7.4953,7.504,867200.0
2011-09-20 15:00:00,8.59,8.61,8.51,8.51,1171900.0,7.504,7.5215,7.4342,7.4342,1171900.0
2011-09-20 15:30:00,8.51,8.53,8.47,8.49,2034400.0,7.4342,7.4516,7.3992,7.4167,2034400.0
2011-09-21 09:30:00,8.49,8.59,8.44,8.54,452700.0,7.4167,7.504,7.373,7.4604,452700.0
2011-09-21 10:00:00,8.54,8.59,8.46,8.5,494800.0,7.4604,7.504,7.3905,7.4254,494800.0
2011-09-21 10:30:00,8.5,8.51,8.39,8.43,639800.0,7.4254,7.4342,7.3293,7.3643,639800.0
2011-09-21 11:00:00,8.43,8.44,8.39,8.41,581700.0,7.3643,7.373,7.3293,7.3468,581700.0
2011-09-21 11:30:00,8.42,8.52,8.41,8.48,348900.0,7.3555,7.4429,7.3468,7.4079,348900.0
2011-09-21 12:00:00,8.48,8.48,8.39,8.41,237900.0,7.4079,7.4079,7.3293,7.3468,237900.0
2011-09-21 12:30:00,8.42,8.45,8.38,8.38,351800.0,7.3555,7.3817,7.3206,7.3206,351800.0
2011-09-21 13:00:00,8.38,8.42,8.38,8.41,443100.0,7.3206,7.3555,7.3206,7.3468,443100.0
2011-09-21 13:30:00,8.41,8.41,8.38,8.41,307800.0,7.3468,7.3468,7.3206,7.3468,307800.0
2011-09-21 14:00:00,8.4,8.44,8.32,8.4,578000.0,7.3381,7.373,7.2682,7.3381,578000.0
2011-09-21 14:30:00,8.39,8.42,8.29,8.33,529200.0,7.3293,7.3555,7.242,7.2769,529200.0
2011-09-21 15:00:00,8.33,8.39,8.3,8.32,640200.0,7.2769,7.3293,7.2507,7.2682,640200.0
2011-09-21 15:30:00,8.32,8.35,8.25,8.31,4406600.0,7.2682,7.2944,7.207,7.2594,4406600.0
2011-09-22 09:30:00,8.07,8.16,7.96,8.09,2282900.0,7.0498,7.1284,6.9537,7.0672,2282900.0
2011-09-22 10:00:00,8.09,8.22,8.08,8.15,1065800.0,7.0672,7.1808,7.0585,7.1197,1065800.0
2011-09-22 10:30:00,8.15,8.21,8.14,8.14,1178500.0,7.1197,7.1721,7.1109,7.1109,1178500.0
2011-09-22 11:00:00,8.14,8.2,8.09,8.11,1935100.0,7.1109,7.1633,7.0672,7.0847,1935100.0
2011-09-22 11:30:00,8.11,8.13,8.05,8.05,896600.0,7.0847,7.1022,7.0323,7.0323,896600.0
2011-09-22 12:00:00,8.05,8.06,8.0,8.01,1058400.0,7.0323,7.041,6.9886,6.9974,1058400.0
2011-09-22 12:30:00,8.0,8.01,7.98,8.01,864700.0,6.9886,6.9974,6.9712,6.9974,864700.0
2011-09-22 13:00:00,8.0,8.03,7.98,8.02,955400.0,6.9886,7.0148,6.9712,7.0061,955400.0
2011-09-22 13:30:00,8.01,8.02,7.96,7.96,819700.0,6.9974,7.0061,6.9537,6.9537,819700.0
2011-09-22 14:00:00,7.97,8.14,7.96,8.08,1772200.0,6.9624,7.1109,6.9537,7.0585,1772200.0
2011-09-22 14:30:00,8.08,8.1,8.02,8.04,1210200.0,7.0585,7.076,7.0061,7.0236,1210200.0
2011-09-22 15:00:00,8.04,8.04,7.95,8.01,1283500.0,7.0236,7.0236,6.9449,6.9974,1283500.0
2011-09-22 15:30:00,8.01,8.05,7.97,8.02,2888300.0,6.9974,7.0323,6.9624,7.0061,2888300.0
2011-09-23 09:30:00,8.04,8.14,7.99,8.05,1114600.0,7.0236,7.1109,6.9799,7.0323,1114600.0
2011-09-23 10:00:00,8.05,8.18,8.04,8.17,1320900.0,7.0323,7.1459,7.0236,7.1371,1320900.0
2011-09-23 10:30:00,8.18,8.27,8.15,8.2,1151600.0,7.1459,7.2245,7.1197,7.1633,1151600.0
2011-09-23 11:00:00,8.19,8.3,8.17,8.29,1023700.0,7.1546,7.2507,7.1371,7.242,1023700.0
2011-09-23 11:30:00,8.29,8.37,8.26,8.33,2001900.0,7.242,7.3118,7.2158,7.2769,2001900.0
2011-09-23 12:00:00,8.33,8.35,8.27,8.29,722600.0,7.2769,7.2944,7.2245,7.242,722600.0
2011-09-23 12:30:00,8.29,8.33,8.26,8.27,944900.0,7.242,7.2769,7.2158,7.2245,944900.0
2011-09-23 13:00:00,8.28,8.34,8.27,8.32,407600.0,7.2332,7.2856,7.2245,7.2682,407600.0
2011-09-23 13:30:00,8.32,8.37,8.31,8.35,556900.0,7.2682,7.3118,7.2594,7.2944,556900.0
2011-09-23 14:00:00,8.35,8.38,8.3,8.31,770400.0,7.2944,7.3206,7.2507,7.2594,770400.0
2011-09-23 14:30:00,8.31,8.36,8.3,8.31,1302000.0,7.2594,7.3031,7.2507,7.2594,1302000.0
2011-09-23 15:00:00,8.32,8.37,8.3,8.37,651400.0,7.2682,7.3118,7.2507,7.3118,651400.0
2011-09-23 15:30:00,8.36,8.4,8.34,8.39,1502800.0,7.3031,7.3381,7.2856,7.3293,1502800.0
2011-09-26 09:30:00,8.47,8.55,8.45,8.52,1158100.0,7.3992,7.4691,7.3817,7.4429,1158100.0
2011-09-26 10:00:00,8.51,8.58,8.47,8.58,933700.0,7.4342,7.4953,7.3992,7.4953,933700.0
2011-09-26 10:30:00,8.57,8.58,8.49,8.55,1090400.0,7.4866,7.4953,7.4167,7.4691,1090400.0
2011-09-26 11:00:00,8.54,8.56,8.51,8.54,1461800.0,7.4604,7.4778,7.4342,7.4604,1461800.0
2011-09-26 11:30:00,8.55,8.62,8.52,8.62,800900.0,7.4691,7.5302,7.4429,7.5302,800900.0
2011-09-26 12:00:00,8.62,8.65,8.59,8.65,838600.0,7.5302,7.5565,7.504,7.5565,838600.0
2011-09-26 12:30:00,8.65,8.69,8.61,8.64,1014700.0,7.5565,7.5914,7.5215,7.5477,1014700.0
2011-09-26 13:00:00,8.64,8.66,8.6,8.64,938600.0,7.5477,7.5652,7.5128,7.5477,938600.0
2011-09-26 13:30:00,8.63,8.66,8.6,8.65,518500.0,7.539,7.5652,7.5128,7.5565,518500.0
2011-09-26 14:00:00,8.64,8.71,8.64,8.64,604600.0,7.5477,7.6089,7.5477,7.5477,604600.0
2011-09-26 14:30:00,8.64,8.69,8.62,8.66,782300.0,7.5477,7.5914,7.5302,7.5652,782300.0
2011-09-26 15:00:00,8.65,8.68,8.63,8.64,510400.0,7.5565,7.5827,7.539,7.5477,510400.0
2011-09-26 15:30:00,8.64,8.73,8.63,8.72,1038000.0,7.5477,7.6263,7.539,7.6176,1038000.0
2011-09-27 09:30:00,8.89,8.93,8.74,8.78,759900.0,7.7661,7.8011,7.6351,7.67,759900.0
2011-09-27 10:00:00,8.79,8.83,8.67,8.68,1310200.0,7.6788,7.7137,7.5739,7.5827,1310200.0
2011-09-27 10:30:00,8.69,8.7,8.63,8.67,676700.0,7.5914,7.6001,7.539,7.5739,676700.0
2011-09-27 11:00:00,8.67,8.67,8.63,8.65,490900.0,7.5739,7.5739,7.539,7.5565,490900.0
2011-09-27 11:30:00,8.65,8.68,8.63,8.68,302400.0,7.5565,7.5827,7.539,7.5827,302400.0
2011-09-27 12:00:00,8.68,8.69,8.62,8.63,666000.0,7.5827,7.5914,7.5302,7.539,666000.0
2011-09-27 12:30:00,8.63,8.68,8.62,8.68,245200.0,7.539,7.5827,7.5302,7.5827,245200.0
2011-09-27 13:00:00,8.68,8.69,8.64,8.65,415400.0,7.5827,7.5914,7.5477,7.5565,415400.0
2011-09-27 13:30:00,8.65,8.67,8.63,8.66,377800.0,7.5565,7.5739,7.539,7.5652,377800.0
2011-09-27 14:00:00,8.66,8.69,8.65,8.66,240500.0,7.5652,7.5914,7.5565,7.5652,240500.0
2011-09-27 14:30:00,8.67,8.67,8.63,8.65,402300.0,7.5739,7.5739,7.539,7.5565,402300.0
2011-09-27 15:00:00,8.64,8.65,8.54,8.55,1177200.0,7.5477,7.5565,7.4604,7.4691,1177200.0
2011-09-27 15:30:00,8.55,8.61,8.47,8.54,2894200.0,7.4691,7.5215,7.3992,7.4604,2894200.0
2011-09-28 09:30:00,8.51,8.7,8.48,8.68,905800.0,7.4342,7.6001,7.4079,7.5827,905800.0
2011-09-28 10:00:00,8.68,8.69,8.59,8.65,1641400.0,7.5827,7.5914,7.504,7.5565,1641400.0
2011-09-28 10:30:00,8.65,8.67,8.59,8.6,1331100.0,7.5565,7.5739,7.504,7.5128,1331100.0
2011-09-28 11:00:00,8.61,8.65,8.58,8.61,664400.0,7.5215,7.5565,7.4953,7.5215,664400.0
2011-09-28 11:30:00,8.61,8.68,8.59,8.63,1136500.0,7.5215,7.5827,7.504,7.539,1136500.0
2011-09-28 12:00:00,8.63,8.65,8.56,8.63,1022700.0,7.539,7.5565,7.4778,7.539,1022700.0
2011-09-28 12:30:00,8.63,8.63,8.56,8.6,1089700.0,7.539,7.539,7.4778,7.5128,1089700.0
2011-09-28 13:00:00,8.6,8.6,8.55,8.58,429200.0,7.5128,7.5128,7.4691,7.4953,429200.0
2011-09-28 13:30:00,8.58,8.58,8.48,8.51,1118100.0,7.4953,7.4953,7.4079,7.4342,1118100.0
2011-09-28 14:00:00,8.51,8.56,8.48,8.55,716200.0,7.4342,7.4778,7.4079,7.4691,716200.0
2011-09-28 14:30:00,8.55,8.58,8.52,8.55,572000.0,7.4691,7.4953,7.4429,7.4691,572000.0
2011-09-28 15:00:00,8.55,8.65,8.54,8.6,1045600.0,7.4691,7.5565,7.4604,7.5128,1045600.0
2011-09-28 15:30:00,8.6,8.61,8.5,8.52,1677100.0,7.5128,7.5215,7.4254,7.4429,1677100.0
2011-09-29 09:30:00,8.69,8.72,8.58,8.64,773100.0,7.5914,7.6176,7.4953,7.5477,773100.0
2011-09-29 10:00:00,8.65,8.68,8.6,8.64,530500.0,7.5565,7.5827,7.5128,7.5477,530500.0
2011-09-29 10:30:00,8.64,8.64,8.54,8.6,771400.0,7.5477,7.5477,7.4604,7.5128,771400.0
2011-09-29 11:00:00,8.6,8.63,8.54,8.61,1668000.0,7.5128,7.539,7.4604,7.5215,1668000.0
2011-09-29 11:30:00,8.61,8.65,8.59,8.62,377000.0,7.5215,7.5565,7.504,7.5302,377000.0
2011-09-29 12:00:00,8.62,8.65,8.6,8.62,372000.0,7.5302,7.5565,7.5128,7.5302,372000.0
2011-09-29 12:30:00,8.62,8.63,8.56,8.61,572200.0,7.5302,7.539,7.4778,7.5215,572200.0
2011-09-29 13:00:00,8.62,8.64,8.6,8.61,232600.0,7.5302,7.5477,7.5128,7.5215,232600.0
2011-09-29 13:30:00,8.61,8.62,8.54,8.56,778000.0,7.5215,7.5302,7.4604,7.4778,778000.0
2011-09-29 14:00:00,8.57,8.58,8.48,8.53,650700.0,7.4866,7.4953,7.4079,7.4516,650700.0
2011-09-29 14:30:00,8.53,8.56,8.48,8.55,1041300.0,7.4516,7.4778,7.4079,7.4691,1041300.0
2011-09-29 15:00:00,8.55,8.56,8.5,8.53,761200.0,7.4691,7.4778,7.4254,7.4516,761200.0
2011-09-29 15:30:00,8.53,8.63,8.52,8.62,1501800.0,7.4516,7.539,7.4429,7.5302,1501800.0
2011-09-30 09:30:00,8.49,8.56,8.32,8.33,1282800.0,7.4167,7.4778,7.2682,7.2769,1282800.0
2011-09-30 10:00:00,8.33,8.4,8.28,8.29,1122100.0,7.2769,7.3381,7.2332,7.242,1122100.0
2011-09-30 10:30:00,8.29,8.35,8.25,8.27,860300.0,7.242,7.2944,7.207,7.2245,860300.0
2011-09-30 11:00:00,8.27,8.32,8.27,8.28,425300.0,7.2245,7.2682,7.2245,7.2332,425300.0
2011-09-30 11:30:00,8.28,8.34,8.28,8.29,323300.0,7.2332,7.2856,7.2332,7.242,323300.0
2011-09-30 12:00:00,8.29,8.29,8.18,8.21,495300.0,7.242,7.242,7.1459,7.1721,495300.0
2011-09-30 12:30:00,8.21,8.23,8.18,8.19,223200.0,7.1721,7.1895,7.1459,7.1546,223200.0
2011-09-30 13:00:00,8.18,8.2,8.13,8.17,569700.0,7.1459,7.1633,7.1022,7.1371,569700.0
2011-09-30 13:30:00,8.17,8.2,8.15,8.16,384800.0,7.1371,7.1633,7.1197,7.1284,384800.0
2011-09-30 14:00:00,8.15,8.17,8.09,8.12,769300.0,7.1197,7.1371,7.0672,7.0935,769300.0
2011-09-30 14:30:00,8.12,8.15,8.07,8.13,558600.0,7.0935,7.1197,7.0498,7.1022,558600.0
2011-09-30 15:00:00,8.13,8.17,8.11,8.13,600800.0,7.1022,7.1371,7.0847,7.1022,600800.0
2011-09-30 15:30:00,8.12,8.14,8.05,8.06,1542900.0,7.0935,7.1109,7.0323,7.041,1542900.0
2011-10-03 09:30:00,8.02,8.02,7.84,7.86,1123700.0,7.0061,7.0061,6.8489,6.8663,1123700.0
2011-10-03 10:00:00,7.86,8.0,7.86,7.97,1097500.0,6.8663,6.9886,6.8663,6.9624,1097500.0
2011-10-03 10:30:00,7.98,7.98,7.89,7.93,1037600.0,6.9712,6.9712,6.8925,6.9275,1037600.0
2011-10-03 11:00:00,7.93,7.97,7.86,7.87,932900.0,6.9275,6.9624,6.8663,6.8751,932900.0
2011-10-03 11:30:00,7.88,7.88,7.73,7.81,1324300.0,6.8838,6.8838,6.7528,6.8226,1324300.0
2011-10-03 12:00:00,7.81,7.81,7.69,7.7,685900.0,6.8226,6.8226,6.7178,6.7266,685900.0
2011-10-03 12:30:00,7.69,7.7,7.61,7.62,939200.0,6.7178,6.7266,6.6479,6.6567,939200.0
2011-10-03 13:00:00,7.61,7.62,7.51,7.57,1441400.0,6.6479,6.6567,6.5606,6.613,1441400.0
2011-10-03 13:30:00,7.57,7.61,7.53,7.61,1833100.0,6.613,6.6479,6.578,6.6479,1833100.0
2011-10-03 14:00:00,7.6,7.67,7.55,7.56,1072500.0,6.6392,6.7003,6.5955,6.6043,1072500.0
2011-10-03 14:30:00,7.56,7.57,7.46,7.5,1158800.0,6.6043,6.613,6.5169,6.5518,1158800.0
2011-10-03 15:00:00,7.5,7.53,7.43,7.46,1003100.0,6.5518,6.578,6.4907,6.5169,1003100.0
2011-10-03 15:30:00,7.45,7.46,7.35,7.36,2945700.0,6.5082,6.5169,6.4208,6.4295,2945700.0
2011-10-04 09:30:00,7.37,7.55,7.33,7.45,1759600.0,6.4383,6.5955,6.4033,6.5082,1759600.0
2011-10-04 10:00:00,7.45,7.51,7.37,7.41,1482400.0,6.5082,6.5606,6.4383,6.4732,1482400.0
2011-10-04 10:30:00,7.41,7.52,7.39,7.44,850900.0,6.4732,6.5693,6.4557,6.4994,850900.0
2011-10-04 11:00:00,7.44,7.51,7.4,7.42,614400.0,6.4994,6.5606,6.4645,6.482,614400.0
2011-10-04 11:30:00,7.42,7.43,7.36,7.39,577500.0,6.482,6.4907,6.4295,6.4557,577500.0
2011-10-04 12:00:00,7.39,7.4,7.33,7.37,1378100.0,6.4557,6.4645,6.4033,6.4383,1378100.0
2011-10-04 12:30:00,7.37,7.38,7.31,7.33,1310300.0,6.4383,6.447,6.3859,6.4033,1310300.0
2011-10-04 13:00:00,7.34,7.36,7.22,7.22,936300.0,6.4121,6.4295,6.3072,6.3072,936300.0
2011-10-04 13:30:00,7.23,7.26,7.15,7.16,1673900.0,6.316,6.3422,6.2461,6.2548,1673900.0
2011-10-04 14:00:00,7.16,7.24,7.15,7.23,878200.0,6.2548,6.3247,6.2461,6.316,878200.0
2011-10-04 14:30:00,7.23,7.26,7.2,7.23,652500.0,6.316,6.3422,6.2898,6.316,652500.0
2011-10-04 15:00:00,7.23,7.32,7.23,7.27,1202100.0,6.316,6.3946,6.316,6.3509,1202100.0
2011-10-04 15:30:00,7.27,7.49,7.27,7.48,1760400.0,6.3509,6.5431,6.3509,6.5344,1760400.0
2011-10-05 09:30:00,7.55,7.57,7.32,7.32,996200.0,6.5955,6.613,6.3946,6.3946,996200.0
2011-10-05 10:00:00,7.32,7.46,7.32,7.4,1989600.0,6.3946,6.5169,6.3946,6.4645,1989600.0
2011-10-05 10:30:00,7.4,7.46,7.38,7.42,897600.0,6.4645,6.5169,6.447,6.482,897600.0
2011-10-05 11:00:00,7.42,7.47,7.4,7.44,444500.0,6.482,6.5256,6.4645,6.4994,444500.0
2011-10-05 11:30:00,7.45,7.47,7.44,7.46,284200.0,6.5082,6.5256,6.4994,6.5169,284200.0
2011-10-05 12:00:00,7.45,7.46,7.4,7.41,411000.0,6.5082,6.5169,6.4645,6.4732,411000.0
2011-10-05 12:30:00,7.42,7.42,7.35,7.38,412100.0,6.482,6.482,6.4208,6.447,412100.0
2011-10-05 13:00:00,7.38,7.49,7.37,7.49,1109300.0,6.447,6.5431,6.4383,6.5431,1109300.0
2011-10-05 13:30:00,7.48,7.51,7.46,7.51,429100.0,6.5344,6.5606,6.5169,6.5606,429100.0
2011-10-05 14:00:00,7.5,7.51,7.47,7.5,438300.0,6.5518,6.5606,6.5256,6.5518,438300.0
2011-10-05 14:30:00,7.5,7.55,7.47,7.52,594300.0,6.5518,6.5955,6.5256,6.5693,594300.0
2011-10-05 15:00:00,7.52,7.56,7.49,7.52,698800.0,6.5693,6.6043,6.5431,6.5693,698800.0
2011-10-05 15:30:00,7.53,7.61,7.53,7.58,1098100.0,6.578,6.6479,6.578,6.6217,1098100.0
2011-10-06 09:30:00,7.61,7.64,7.5,7.51,633000.0,6.6479,6.6741,6.5518,6.5606,633000.0
2011-10-06 10:00:00,7.5,7.68,7.48,7.67,516300.0,6.5518,6.7091,6.5344,6.7003,516300.0
2011-10-06 10:30:00,7.68,7.72,7.63,7.64,546200.0,6.7091,6.744,6.6654,6.6741,546200.0
2011-10-06 11:00:00,7.65,7.75,7.63,7.75,505700.0,6.6829,6.7702,6.6654,6.7702,505700.0
2011-10-06 11:30:00,7.75,7.79,7.74,7.76,383300.0,6.7702,6.8052,6.7615,6.779,383300.0
2011-10-06 12:00:00,7.76,7.78,7.74,7.78,170400.0,6.779,6.7964,6.7615,6.7964,170400.0
2011-10-06 12:30:00,7.78,7.8,7.73,7.73,456300.0,6.7964,6.8139,6.7528,6.7528,456300.0
2011-10-06 13:00:00,7.74,7.83,7.74,7.79,866000.0,6.7615,6.8401,6.7615,6.8052,866000.0
2011-10-06 13:30:00,7.79,7.86,7.79,7.86,566600.0,6.8052,6.8663,6.8052,6.8663,566600.0
2011-10-06 14:00:00,7.86,7.89,7.81,7.87,1553100.0,6.8663,6.8925,6.8226,6.8751,1553100.0
2011-10-06 14:30:00,7.87,7.88,7.81,7.85,580000.0,6.8751,6.8838,6.8226,6.8576,580000.0
2011-10-06 15:00:00,7.84,7.85,7.76,7.79,540500.0,6.8489,6.8576,6.779,6.8052,540500.0
2011-10-06 15:30:00,7.79,7.87,7.77,7.87,1098100.0,6.8052,6.8751,6.7877,6.8751,1098100.0
2011-10-07 09:30:00,7.97,7.98,7.78,7.83,1167600.0,6.9624,6.9712,6.7964,6.8401,1167600.0
2011-10-07 10:00:00,7.83,7.89,7.77,7.89,793900.0,6.8401,6.8925,6.7877,6.8925,793900.0
2011-10-07 10:30:00,7.89,7.96,7.87,7.88,656900.0,6.8925,6.9537,6.8751,6.8838,656900.0
2011-10-07 11:00:00,7.88,7.88,7.73,7.82,749500.0,6.8838,6.8838,6.7528,6.8314,749500.0
2011-10-07 11:30:00,7.82,7.83,7.74,7.76,723200.0,6.8314,6.8401,6.7615,6.779,723200.0
2011-10-07 12:00:00,7.75,7.76,7.6,7.63,1164500.0,6.7702,6.779,6.6392,6.6654,1164500.0
2011-10-07 12:30:00,7.63,7.64,7.55,7.56,994100.0,6.6654,6.6741,6.5955,6.6043,994100.0
2011-10-07 13:00:00,7.55,7.63,7.55,7.62,448200.0,6.5955,6.6654,6.5955,6.6567,448200.0
2011-10-07 13:30:00,7.63,7.68,7.58,7.68,419000.0,6.6654,6.7091,6.6217,6.7091,419000.0
2011-10-07 14:00:00,7.68,7.73,7.64,7.68,610000.0,6.7091,6.7528,6.6741,6.7091,610000.0
2011-10-07 14:30:00,7.68,7.72,7.66,7.7,856100.0,6.7091,6.744,6.6916,6.7266,856100.0
2011-10-07 15:00:00,7.71,7.77,7.68,7.77,632000.0,6.7353,6.7877,6.7091,6.7877,632000.0
2011-10-07 15:30:00,7.77,7.79,7.67,7.69,1550100.0,6.7877,6.8052,6.7003,6.7178,1550100.0
2011-10-10 09:30:00,7.76,7.86,7.69,7.86,850400.0,6.779,6.8663,6.7178,6.8663,850400.0
2011-10-10 10:00:00,7.85,7.93,7.85,7.91,510800.0,6.8576,6.9275,6.8576,6.91,510800.0
2011-10-10 10:30:00,7.91,7.91,7.85,7.89,454500.0,6.91,6.91,6.8576,6.8925,454500.0
2011-10-10 11:00:00,7.88,7.91,7.85,7.88,306100.0,6.8838,6.91,6.8576,6.8838,306100.0
2011-10-10 11:30:00,7.88,7.88,7.87,7.88,87200.0,6.8838,6.8838,6.8751,6.8838,87200.0
2011-10-10 12:00:00,7.87,7.89,7.85,7.87,528600.0,6.8751,6.8925,6.8576,6.8751,528600.0
2011-10-10 12:30:00,7.86,7.87,7.85,7.86,149200.0,6.8663,6.8751,6.8576,6.8663,149200.0
2011-10-10 13:00:00,7.87,7.9,7.85,7.89,255400.0,6.8751,6.9013,6.8576,6.8925,255400.0
2011-10-10 13:30:00,7.88,7.91,7.87,7.9,168900.0,6.8838,6.91,6.8751,6.9013,168900.0
2011-10-10 14:00:00,7.89,7.9,7.86,7.88,284100.0,6.8925,6.9013,6.8663,6.8838,284100.0
2011-10-10 14:30:00,7.88,7.9,7.87,7.87,216700.0,6.8838,6.9013,6.8751,6.8751,216700.0
2011-10-10 15:00:00,7.87,7.88,7.82,7.87,1376100.0,6.8751,6.8838,6.8314,6.8751,1376100.0
2011-10-10 15:30:00,7.86,7.97,7.85,7.97,2546500.0,6.8663,6.9624,6.8576,6.9624,2546500.0
2011-10-11 09:30:00,7.9,8.0,7.85,7.99,770800.0,6.9013,6.9886,6.8576,6.9799,770800.0
2011-10-11 10:00:00,7.99,7.99,7.93,7.99,1756100.0,6.9799,6.9799,6.9275,6.9799,1756100.0
2011-10-11 10:30:00,7.99,8.04,7.97,8.01,1563800.0,6.9799,7.0236,6.9624,6.9974,1563800.0
2011-10-11 11:00:00,8.01,8.1,8.01,8.1,562000.0,6.9974,7.076,6.9974,7.076,562000.0
2011-10-11 11:30:00,8.09,8.14,8.09,8.13,349600.0,7.0672,7.1109,7.0672,7.1022,349600.0
2011-10-11 12:00:00,8.14,8.15,8.09,8.14,374900.0,7.1109,7.1197,7.0672,7.1109,374900.0
2011-10-11 12:30:00,8.14,8.15,8.06,8.12,848800.0,7.1109,7.1197,7.041,7.0935,848800.0
2011-10-11 13:00:00,8.13,8.15,8.09,8.14,513400.0,7.1022,7.1197,7.0672,7.1109,513400.0
2011-10-11 13:30:00,8.14,8.15,8.11,8.14,358800.0,7.1109,7.1197,7.0847,7.1109,358800.0
2011-10-11 14:00:00,8.15,8.2,8.13,8.15,858000.0,7.1197,7.1633,7.1022,7.1197,858000.0
2011-10-11 14:30:00,8.15,8.18,8.15,8.15,414300.0,7.1197,7.1459,7.1197,7.1197,414300.0
2011-10-11 15:00:00,8.15,8.18,8.13,8.14,855600.0,7.1197,7.1459,7.1022,7.1109,855600.0
2011-10-11 15:30:00,8.15,8.2,8.14,8.17,972000.0,7.1197,7.1633,7.1109,7.1371,972000.0
2011-10-12 09:30:00,8.19,8.32,8.18,8.31,1013900.0,7.1546,7.2682,7.1459,7.2594,1013900.0
2011-10-12 10:00:00,8.31,8.39,8.27,8.29,1364300.0,7.2594,7.3293,7.2245,7.242,1364300.0
2011-10-12 10:30:00,8.3,8.36,8.27,8.3,434500.0,7.2507,7.3031,7.2245,7.2507,434500.0
2011-10-12 11:00:00,8.29,8.34,8.29,8.31,726900.0,7.242,7.2856,7.242,7.2594,726900.0
2011-10-12 11:30:00,8.31,8.37,8.3,8.35,369300.0,7.2594,7.3118,7.2507,7.2944,369300.0
2011-10-12 12:00:00,8.35,8.36,8.34,8.35,342100.0,7.2944,7.3031,7.2856,7.2944,342100.0
2011-10-12 12:30:00,8.35,8.38,8.35,8.36,364800.0,7.2944,7.3206,7.2944,7.3031,364800.0
2011-10-12 13:00:00,8.36,8.37,8.33,8.34,386800.0,7.3031,7.3118,7.2769,7.2856,386800.0
2011-10-12 13:30:00,8.35,8.37,8.31,8.33,548400.0,7.2944,7.3118,7.2594,7.2769,548400.0
2011-10-12 14:00:00,8.33,8.35,8.31,8.31,698300.0,7.2769,7.2944,7.2594,7.2594,698300.0
2011-10-12 14:30:00,8.32,8.36,8.31,8.33,742500.0,7.2682,7.3031,7.2594,7.2769,742500.0
2011-10-12 15:00:00,8.34,8.37,8.32,8.37,1052400.0,7.2856,7.3118,7.2682,7.3118,1052400.0
2011-10-12 15:30:00,8.36,8.38,8.33,8.33,1805200.0,7.3031,7.3206,7.2769,7.2769,1805200.0
2011-10-13 09:30:00,8.25,8.33,8.2,8.24,621800.0,7.207,7.2769,7.1633,7.1983,621800.0
2011-10-13 10:00:00,8.23,8.31,8.18,8.28,1176900.0,7.1895,7.2594,7.1459,7.2332,1176900.0
2011-10-13 10:30:00,8.28,8.32,8.25,8.25,345300.0,7.2332,7.2682,7.207,7.207,345300.0
2011-10-13 11:00:00,8.26,8.28,8.19,8.22,470700.0,7.2158,7.2332,7.1546,7.1808,470700.0
2011-10-13 11:30:00,8.23,8.35,8.22,8.35,283900.0,7.1895,7.2944,7.1808,7.2944,283900.0
2011-10-13 12:00:00,8.35,8.41,8.34,8.37,1571200.0,7.2944,7.3468,7.2856,7.3118,1571200.0
2011-10-13 12:30:00,8.37,8.42,8.35,8.42,305300.0,7.3118,7.3555,7.2944,7.3555,305300.0
2011-10-13 13:00:00,8.42,8.48,8.39,8.45,487900.0,7.3555,7.4079,7.3293,7.3817,487900.0
2011-10-13 13:30:00,8.46,8.53,8.44,8.49,440500.0,7.3905,7.4516,7.373,7.4167,440500.0
2011-10-13 14:00:00,8.49,8.52,8.47,8.47,644500.0,7.4167,7.4429,7.3992,7.3992,644500.0
2011-10-13 14:30:00,8.47,8.58,8.47,8.56,485400.0,7.3992,7.4953,7.3992,7.4778,485400.0
2011-10-13 15:00:00,8.56,8.63,8.52,8.54,880500.0,7.4778,7.539,7.4429,7.4604,880500.0
2011-10-13 15:30:00,8.55,8.61,8.54,8.6,1876300.0,7.4691,7.5215,7.4604,7.5128,1876300.0
2011-10-14 09:30:00,8.69,8.69,8.58,8.6,614200.0,7.5914,7.5914,7.4953,7.5128,614200.0
2011-10-14 10:00:00,8.6,8.61,8.5,8.51,570900.0,7.5128,7.5215,7.4254,7.4342,570900.0
2011-10-14 10:30:00,8.51,8.55,8.48,8.54,532700.0,7.4342,7.4691,7.4079,7.4604,532700.0
2011-10-14 11:00:00,8.55,8.58,8.5,8.53,277300.0,7.4691,7.4953,7.4254,7.4516,277300.0
2011-10-14 11:30:00,8.53,8.57,8.52,8.55,420600.0,7.4516,7.4866,7.4429,7.4691,420600.0
2011-10-14 12:00:00,8.54,8.55,8.52,8.53,238500.0,7.4604,7.4691,7.4429,7.4516,238500.0
2011-10-14 12:30:00,8.54,8.57,8.53,8.57,105200.0,7.4604,7.4866,7.4516,7.4866,105200.0
2011-10-14 13:00:00,8.57,8.64,8.57,8.61,233400.0,7.4866,7.5477,7.4866,7.5215,233400.0
2011-10-14 13:30:00,8.61,8.63,8.6,8.62,199900.0,7.5215,7.539,7.5128,7.5302,199900.0
2011-10-14 14:00:00,8.62,8.62,8.58,8.58,337700.0,7.5302,7.5302,7.4953,7.4953,337700.0
2011-10-14 14:30:00,8.59,8.63,8.55,8.63,478700.0,7.504,7.539,7.4691,7.539,478700.0
2011-10-14 15:00:00,8.63,8.63,8.58,8.61,258700.0,7.539,7.539,7.4953,7.5215,258700.0
2011-10-14 15:30:00,8.61,8.63,8.55,8.61,1176900.0,7.5215,7.539,7.4691,7.5215,1176900.0
2011-10-17 09:30:00,8.68,8.68,8.55,8.65,754600.0,7.5827,7.5827,7.4691,7.5565,754600.0
2011-10-17 10:00:00,8.65,8.68,8.63,8.64,808400.0,7.5565,7.5827,7.539,7.5477,808400.0
2011-10-17 10:30:00,8.64,8.67,8.56,8.59,1164900.0,7.5477,7.5739,7.4778,7.504,1164900.0
2011-10-17 11:00:00,8.59,8.65,8.58,8.64,368600.0,7.504,7.5565,7.4953,7.5477,368600.0
2011-10-17 11:30:00,8.65,8.68,8.64,8.65,390700.0,7.5565,7.5827,7.5477,7.5565,390700.0
2011-10-17 12:00:00,8.66,8.67,8.64,8.66,321700.0,7.5652,7.5739,7.5477,7.5652,321700.0
2011-10-17 12:30:00,8.67,8.67,8.64,8.66,547900.0,7.5739,7.5739,7.5477,7.5652,547900.0
2011-10-17 13:00:00,8.65,8.69,8.64,8.68,417600.0,7.5565,7.5914,7.5477,7.5827,417600.0
2011-10-17 13:30:00,8.68,8.72,8.64,8.65,999300.0,7.5827,7.6176,7.5477,7.5565,999300.0
2011-10-17 14:00:00,8.65,8.69,8.57,8.6,522400.0,7.5565,7.5914,7.4866,7.5128,522400.0
2011-10-17 14:30:00,8.6,8.61,8.53,8.61,524600.0,7.5128,7.5215,7.4516,7.5215,524600.0
2011-10-17 15:00:00,8.6,8.62,8.58,8.6,462600.0,7.5128,7.5302,7.4953,7.5128,462600.0
2011-10-17 15:30:00,8.59,8.64,8.55,8.61,1745400.0,7.504,7.5477,7.4691,7.5215,1745400.0
2011-10-18 09:30:00,8.52,8.58,8.36,8.56,677300.0,7.4429,7.4953,7.3031,7.4778,677300.0
2011-10-18 10:00:00,8.57,8.64,8.52,8.59,606500.0,7.4866,7.5477,7.4429,7.504,606500.0
2011-10-18 10:30:00,8.59,8.69,8.57,8.66,854500.0,7.504,7.5914,7.4866,7.5652,854500.0
2011-10-18 11:00:00,8.65,8.71,8.65,8.67,565200.0,7.5565,7.6089,7.5565,7.5739,565200.0
2011-10-18 11:30:00,8.67,8.78,8.67,8.76,590200.0,7.5739,7.67,7.5739,7.6525,590200.0
2011-10-18 12:00:00,8.75,8.76,8.74,8.74,278100.0,7.6438,7.6525,7.6351,7.6351,278100.0
2011-10-18 12:30:00,8.75,8.79,8.74,8.75,209300.0,7.6438,7.6788,7.6351,7.6438,209300.0
2011-10-18 13:00:00,8.75,8.77,8.74,8.76,229900.0,7.6438,7.6613,7.6351,7.6525,229900.0
2011-10-18 13:30:00,8.76,8.78,8.74,8.76,306300.0,7.6525,7.67,7.6351,7.6525,306300.0
2011-10-18 14:00:00,8.76,8.79,8.75,8.76,525700.0,7.6525,7.6788,7.6438,7.6525,525700.0
2011-10-18 14:30:00,8.76,8.78,8.74,8.77,432300.0,7.6525,7.67,7.6351,7.6613,432300.0
2011-10-18 15:00:00,8.77,8.91,8.77,8.81,862800.0,7.6613,7.7836,7.6613,7.6962,862800.0
2011-10-18 15:30:00,8.81,8.86,8.76,8.81,1789200.0,7.6962,7.7399,7.6525,7.6962,1789200.0
2011-10-19 09:30:00,8.83,8.85,8.7,8.72,905900.0,7.7137,7.7312,7.6001,7.6176,905900.0
2011-10-19 10:00:00,8.72,8.8,8.68,8.8,754600.0,7.6176,7.6875,7.5827,7.6875,754600.0
2011-10-19 10:30:00,8.79,8.8,8.74,8.74,276500.0,7.6788,7.6875,7.6351,7.6351,276500.0
2011-10-19 11:00:00,8.74,8.8,8.71,8.76,905000.0,7.6351,7.6875,7.6089,7.6525,905000.0
2011-10-19 11:30:00,8.77,8.79,8.71,8.72,395200.0,7.6613,7.6788,7.6089,7.6176,395200.0
2011-10-19 12:00:00,8.71,8.73,8.7,8.72,236800.0,7.6089,7.6263,7.6001,7.6176,236800.0
2011-10-19 12:30:00,8.72,8.79,8.72,8.79,378000.0,7.6176,7.6788,7.6176,7.6788,378000.0
2011-10-19 13:00:00,8.77,8.84,8.77,8.84,362800.0,7.6613,7.7224,7.6613,7.7224,362800.0
2011-10-19 13:30:00,8.84,8.89,8.83,8.86,608100.0,7.7224,7.7661,7.7137,7.7399,608100.0
2011-10-19 14:00:00,8.86,8.87,8.74,8.76,634100.0,7.7399,7.7486,7.6351,7.6525,634100.0
2011-10-19 14:30:00,8.75,8.8,8.72,8.72,571700.0,7.6438,7.6875,7.6176,7.6176,571700.0
2011-10-19 15:00:00,8.72,8.76,8.69,8.75,858200.0,7.6176,7.6525,7.5914,7.6438,858200.0
2011-10-19 15:30:00,8.75,8.78,8.71,8.72,1321700.0,7.6438,7.67,7.6089,7.6176,1321700.0
2011-10-20 09:30:00,8.71,9.11,8.71,9.03,1538900.0,7.6089,7.9583,7.6089,7.8884,1538900.0
2011-10-20 10:00:00,9.04,9.1,8.98,9.05,806100.0,7.8971,7.9496,7.8447,7.9059,806100.0
2011-10-20 10:30:00,9.05,9.14,8.96,8.97,1003900.0,7.9059,7.9845,7.8273,7.836,1003900.0
2011-10-20 11:00:00,8.97,9.03,8.92,9.01,690000.0,7.836,7.8884,7.7923,7.8709,690000.0
2011-10-20 11:30:00,9.0,9.01,8.94,8.95,439000.0,7.8622,7.8709,7.8098,7.8185,439000.0
2011-10-20 12:00:00,8.96,9.01,8.94,8.99,554600.0,7.8273,7.8709,7.8098,7.8535,554600.0
2011-10-20 12:30:00,9.0,9.17,8.99,9.17,958500.0,7.8622,8.0107,7.8535,8.0107,958500.0
2011-10-20 13:00:00,9.17,9.21,9.09,9.2,1293900.0,8.0107,8.0457,7.9408,8.0369,1293900.0
2011-10-20 13:30:00,9.2,9.28,9.16,9.17,1246600.0,8.0369,8.1068,8.002,8.0107,1246600.0
2011-10-20 14:00:00,9.16,9.2,9.05,9.13,856100.0,8.002,8.0369,7.9059,7.9758,856100.0
2011-10-20 14:30:00,9.13,9.18,9.08,9.1,838300.0,7.9758,8.0194,7.9321,7.9496,838300.0
2011-10-20 15:00:00,9.1,9.12,9.02,9.04,739700.0,7.9496,7.967,7.8797,7.8971,739700.0
2011-10-20 15:30:00,9.05,9.13,9.04,9.09,1477700.0,7.9059,7.9758,7.8971,7.9408,1477700.0
2011-10-21 09:30:00,9.23,9.23,8.93,8.95,1489400.0,8.0631,8.0631,7.8011,7.8185,1489400.0
2011-10-21 10:00:00,8.95,8.96,8.75,8.8,1782400.0,7.8185,7.8273,7.6438,7.6875,1782400.0
2011-10-21 10:30:00,8.81,8.82,8.7,8.72,1268800.0,7.6962,7.705,7.6001,7.6176,1268800.0
2011-10-21 11:00:00,8.71,8.79,8.71,8.72,903100.0,7.6089,7.6788,7.6089,7.6176,903100.0
2011-10-21 11:30:00,8.72,8.75,8.69,8.72,698000.0,7.6176,7.6438,7.5914,7.6176,698000.0
2011-10-21 12:00:00,8.71,8.75,8.69,8.75,427400.0,7.6089,7.6438,7.5914,7.6438,427400.0
2011-10-21 12:30:00,8.75,8.78,8.73,8.75,421900.0,7.6438,7.67,7.6263,7.6438,421900.0
2011-10-21 13:00:00,8.74,8.75,8.67,8.72,467300.0,7.6351,7.6438,7.5739,7.6176,467300.0
2011-10-21 13:30:00,8.72,8.74,8.69,8.69,275800.0,7.6176,7.6351,7.5914,7.5914,275800.0
2011-10-21 14:00:00,8.69,8.79,8.68,8.77,629200.0,7.5914,7.6788,7.5827,7.6613,629200.0
2011-10-21 14:30:00,8.77,8.87,8.77,8.86,1091800.0,7.6613,7.7486,7.6613,7.7399,1091800.0
2011-10-21 15:00:00,8.85,8.9,8.84,8.86,1457400.0,7.7312,7.7748,7.7224,7.7399,1457400.0
2011-10-21 15:30:00,8.85,8.89,8.81,8.87,2000900.0,7.7312,7.7661,7.6962,7.7486,2000900.0
2011-10-24 09:30:00,8.83,9.0,8.83,8.97,476300.0,7.7137,7.8622,7.7137,7.836,476300.0
2011-10-24 10:00:00,8.97,9.08,8.96,9.05,594900.0,7.836,7.9321,7.8273,7.9059,594900.0
2011-10-24 10:30:00,9.05,9.09,9.04,9.05,447300.0,7.9059,7.9408,7.8971,7.9059,447300.0
2011-10-24 11:00:00,9.06,9.17,9.05,9.15,618600.0,7.9146,8.0107,7.9059,7.9932,618600.0
2011-10-24 11:30:00,9.15,9.18,9.08,9.09,368200.0,7.9932,8.0194,7.9321,7.9408,368200.0
2011-10-24 12:00:00,9.08,9.09,9.04,9.04,221100.0,7.9321,7.9408,7.8971,7.8971,221100.0
2011-10-24 12:30:00,9.04,9.06,8.99,9.06,394400.0,7.8971,7.9146,7.8535,7.9146,394400.0
2011-10-24 13:00:00,9.06,9.08,9.05,9.08,172900.0,7.9146,7.9321,7.9059,7.9321,172900.0
2011-10-24 13:30:00,9.08,9.13,9.07,9.13,328000.0,7.9321,7.9758,7.9234,7.9758,328000.0
2011-10-24 14:00:00,9.13,9.13,9.03,9.07,345300.0,7.9758,7.9758,7.8884,7.9234,345300.0
2011-10-24 14:30:00,9.07,9.1,9.06,9.1,211000.0,7.9234,7.9496,7.9146,7.9496,211000.0
2011-10-24 15:00:00,9.09,9.1,9.04,9.04,532600.0,7.9408,7.9496,7.8971,7.8971,532600.0
2011-10-24 15:30:00,9.04,9.08,9.03,9.07,1085100.0,7.8971,7.9321,7.8884,7.9234,1085100.0
2011-10-25 09:30:00,8.98,9.0,8.64,8.66,853600.0,7.8447,7.8622,7.5477,7.5652,853600.0
2011-10-25 10:00:00,8.65,8.84,8.6,8.8,1108900.0,7.5565,7.7224,7.5128,7.6875,1108900.0
2011-10-25 10:30:00,8.81,8.86,8.76,8.82,964000.0,7.6962,7.7399,7.6525,7.705,964000.0
2011-10-25 11:00:00,8.82,8.84,8.76,8.78,646500.0,7.705,7.7224,7.6525,7.67,646500.0
2011-10-25 11:30:00,8.77,8.81,8.75,8.81,424400.0,7.6613,7.6962,7.6438,7.6962,424400.0
2011-10-25 12:00:00,8.81,8.88,8.78,8.88,278800.0,7.6962,7.7574,7.67,7.7574,278800.0
2011-10-25 12:30:00,8.88,8.89,8.82,8.83,158600.0,7.7574,7.7661,7.705,7.7137,158600.0
2011-10-25 13:00:00,8.83,8.84,8.81,8.84,336200.0,7.7137,7.7224,7.6962,7.7224,336200.0
2011-10-25 13:30:00,8.84,8.87,8.8,8.85,428600.0,7.7224,7.7486,7.6875,7.7312,428600.0
2011-10-25 14:00:00,8.85,8.86,8.77,8.79,335200.0,7.7312,7.7399,7.6613,7.6788,335200.0
2011-10-25 14:30:00,8.79,8.83,8.75,8.82,512300.0,7.6788,7.7137,7.6438,7.705,512300.0
2011-10-25 15:00:00,8.82,8.86,8.75,8.77,497000.0,7.705,7.7399,7.6438,7.6613,497000.0
2011-10-25 15:30:00,8.77,8.79,8.71,8.74,1522400.0,7.6613,7.6788,7.6089,7.6351,1522400.0
2011-10-26 09:30:00,8.8,8.84,8.71,8.72,847400.0,7.6875,7.7224,7.6089,7.6176,847400.0
2011-10-26 10:00:00,8.71,8.75,8.65,8.65,620800.0,7.6089,7.6438,7.5565,7.5565,620800.0
2011-10-26 10:30:00,8.66,8.66,8.45,8.46,1427200.0,7.5652,7.5652,7.3817,7.3905,1427200.0
2011-10-26 11:00:00,8.46,8.54,8.46,8.49,618300.0,7.3905,7.4604,7.3905,7.4167,618300.0
2011-10-26 11:30:00,8.5,8.54,8.49,8.52,294100.0,7.4254,7.4604,7.4167,7.4429,294100.0
2011-10-26 12:00:00,8.52,8.53,8.48,8.51,467000.0,7.4429,7.4516,7.4079,7.4342,467000.0
2011-10-26 12:30:00,8.51,8.53,8.49,8.49,236600.0,7.4342,7.4516,7.4167,7.4167,236600.0
2011-10-26 13:00:00,8.5,8.51,8.46,8.48,286700.0,7.4254,7.4342,7.3905,7.4079,286700.0
2011-10-26 13:30:00,8.48,8.56,8.47,8.54,611700.0,7.4079,7.4778,7.3992,7.4604,611700.0
2011-10-26 14:00:00,8.55,8.62,8.55,8.6,487600.0,7.4691,7.5302,7.4691,7.5128,487600.0
2011-10-26 14:30:00,8.59,8.66,8.58,8.61,542800.0,7.504,7.5652,7.4953,7.5215,542800.0
2011-10-26 15:00:00,8.61,8.67,8.61,8.67,595300.0,7.5215,7.5739,7.5215,7.5739,595300.0
2011-10-26 15:30:00,8.67,8.7,8.61,8.61,1530600.0,7.5739,7.6001,7.5215,7.5215,1530600.0
2011-10-27 09:30:00,8.89,8.91,8.74,8.74,820500.0,7.7661,7.7836,7.6351,7.6351,820500.0
2011-10-27 10:00:00,8.75,8.85,8.75,8.82,598000.0,7.6438,7.7312,7.6438,7.705,598000.0
2011-10-27 10:30:00,8.82,8.91,8.8,8.88,1110900.0,7.705,7.7836,7.6875,7.7574,1110900.0
2011-10-27 11:00:00,8.88,8.9,8.81,8.84,1174700.0,7.7574,7.7748,7.6962,7.7224,1174700.0
2011-10-27 11:30:00,8.84,8.91,8.83,8.9,638100.0,7.7224,7.7836,7.7137,7.7748,638100.0
2011-10-27 12:00:00,8.89,8.93,8.89,8.9,758500.0,7.7661,7.8011,7.7661,7.7748,758500.0
2011-10-27 12:30:00,8.91,8.93,8.89,8.9,581400.0,7.7836,7.8011,7.7661,7.7748,581400.0
2011-10-27 13:00:00,8.9,8.95,8.89,8.93,570300.0,7.7748,7.8185,7.7661,7.8011,570300.0
2011-10-27 13:30:00,8.93,8.94,8.91,8.92,595400.0,7.8011,7.8098,7.7836,7.7923,595400.0
2011-10-27 14:00:00,8.92,8.95,8.9,8.95,1545700.0,7.7923,7.8185,7.7748,7.8185,1545700.0
2011-10-27 14:30:00,8.95,8.97,8.93,8.94,775700.0,7.8185,7.836,7.8011,7.8098,775700.0
2011-10-27 15:00:00,8.94,8.96,8.9,8.9,948900.0,7.8098,7.8273,7.7748,7.7748,948900.0
2011-10-27 15:30:00,8.91,8.91,8.83,8.87,2114300.0,7.7836,7.7836,7.7137,7.7486,2114300.0
2011-10-28 09:30:00,8.82,8.82,8.71,8.78,654200.0,7.705,7.705,7.6089,7.67,654200.0
2011-10-28 10:00:00,8.78,8.78,8.65,8.7,885500.0,7.67,7.67,7.5565,7.6001,885500.0
2011-10-28 10:30:00,8.7,8.8,8.7,8.78,499000.0,7.6001,7.6875,7.6001,7.67,499000.0
2011-10-28 11:00:00,8.78,8.84,8.77,8.84,315100.0,7.67,7.7224,7.6613,7.7224,315100.0
2011-10-28 11:30:00,8.84,8.85,8.74,8.79,773600.0,7.7224,7.7312,7.6351,7.6788,773600.0
2011-10-28 12:00:00,8.79,8.81,8.77,8.77,314300.0,7.6788,7.6962,7.6613,7.6613,314300.0
2011-10-28 12:30:00,8.77,8.82,8.76,8.82,518400.0,7.6613,7.705,7.6525,7.705,518400.0
2011-10-28 13:00:00,8.82,8.89,8.82,8.87,406300.0,7.705,7.7661,7.705,7.7486,406300.0
2011-10-28 13:30:00,8.87,8.88,8.83,8.84,215600.0,7.7486,7.7574,7.7137,7.7224,215600.0
2011-10-28 14:00:00,8.85,8.85,8.81,8.81,414700.0,7.7312,7.7312,7.6962,7.6962,414700.0
2011-10-28 14:30:00,8.82,8.83,8.8,8.81,297200.0,7.705,7.7137,7.6875,7.6962,297200.0
2011-10-28 15:00:00,8.81,8.84,8.76,8.79,497900.0,7.6962,7.7224,7.6525,7.6788,497900.0
2011-10-28 15:30:00,8.8,8.82,8.78,8.79,1559200.0,7.6875,7.705,7.67,7.6788,1559200.0
2011-10-31 09:30:00,8.71,8.71,8.57,8.63,518200.0,7.6089,7.6089,7.4866,7.539,518200.0
2011-10-31 10:00:00,8.63,8.67,8.61,8.65,342900.0,7.539,7.5739,7.5215,7.5565,342900.0
2011-10-31 10:30:00,8.65,8.66,8.63,8.64,283900.0,7.5565,7.5652,7.539,7.5477,283900.0
2011-10-31 11:00:00,8.64,8.66,8.61,8.63,171800.0,7.5477,7.5652,7.5215,7.539,171800.0
2011-10-31 11:30:00,8.64,8.65,8.62,8.65,137500.0,7.5477,7.5565,7.5302,7.5565,137500.0
2011-10-31 12:00:00,8.64,8.66,8.62,8.63,193100.0,7.5477,7.5652,7.5302,7.539,193100.0
2011-10-31 12:30:00,8.63,8.64,8.61,8.62,242700.0,7.539,7.5477,7.5215,7.5302,242700.0
2011-10-31 13:00:00,8.62,8.63,8.61,8.63,196000.0,7.5302,7.539,7.5215,7.539,196000.0
2011-10-31 13:30:00,8.63,8.64,8.61,8.64,248600.0,7.539,7.5477,7.5215,7.5477,248600.0
2011-10-31 14:00:00,8.64,8.65,8.61,8.62,216000.0,7.5477,7.5565,7.5215,7.5302,216000.0
2011-10-31 14:30:00,8.63,8.64,8.6,8.63,711100.0,7.539,7.5477,7.5128,7.539,711100.0
2011-10-31 15:00:00,8.63,8.63,8.57,8.62,400500.0,7.539,7.539,7.4866,7.5302,400500.0
2011-10-31 15:30:00,8.62,8.63,8.55,8.55,1519200.0,7.5302,7.539,7.4691,7.4691,1519200.0
2011-11-01 09:30:00,8.32,8.4,8.26,8.32,3057400.0,7.2682,7.3381,7.2158,7.2682,3057400.0
2011-11-01 10:00:00,8.32,8.63,8.28,8.57,1405100.0,7.2682,7.539,7.2332,7.4866,1405100.0
2011-11-01 10:30:00,8.57,8.58,8.47,8.49,1193300.0,7.4866,7.4953,7.3992,7.4167,1193300.0
2011-11-01 11:00:00,8.49,8.52,8.46,8.5,1026100.0,7.4167,7.4429,7.3905,7.4254,1026100.0
2011-11-01 11:30:00,8.5,8.51,8.45,8.5,666200.0,7.4254,7.4342,7.3817,7.4254,666200.0
2011-11-01 12:00:00,8.5,8.5,8.42,8.48,1468200.0,7.4254,7.4254,7.3555,7.4079,1468200.0
2011-11-01 12:30:00,8.47,8.51,8.44,8.48,1311700.0,7.3992,7.4342,7.373,7.4079,1311700.0
2011-11-01 13:00:00,8.47,8.55,8.47,8.54,686100.0,7.3992,7.4691,7.3992,7.4604,686100.0
2011-11-01 13:30:00,8.54,8.55,8.49,8.52,1065200.0,7.4604,7.4691,7.4167,7.4429,1065200.0
2011-11-01 14:00:00,8.51,8.58,8.51,8.55,702500.0,7.4342,7.4953,7.4342,7.4691,702500.0
2011-11-01 14:30:00,8.55,8.56,8.47,8.48,1695800.0,7.4691,7.4778,7.3992,7.4079,1695800.0
2011-11-01 15:00:00,8.48,8.51,8.45,8.51,1127100.0,7.4079,7.4342,7.3817,7.4342,1127100.0
2011-11-01 15:30:00,8.51,8.56,8.45,8.47,3043500.0,7.4342,7.4778,7.3817,7.3992,3043500.0
2011-11-02 09:30:00,8.64,8.64,8.52,8.56,530300.0,7.5477,7.5477,7.4429,7.4778,530300.0
2011-11-02 10:00:00,8.56,8.59,8.53,8.55,457600.0,7.4778,7.504,7.4516,7.4691,457600.0
2011-11-02 10:30:00,8.55,8.6,8.53,8.59,571500.0,7.4691,7.5128,7.4516,7.504,571500.0
2011-11-02 11:00:00,8.59,8.6,8.56,8.59,411500.0,7.504,7.5128,7.4778,7.504,411500.0
2011-11-02 11:30:00,8.59,8.59,8.54,8.56,222700.0,7.504,7.504,7.4604,7.4778,222700.0
2011-11-02 12:00:00,8.55,8.59,8.54,8.57,448500.0,7.4691,7.504,7.4604,7.4866,448500.0
2011-11-02 12:30:00,8.57,8.59,8.52,8.53,548800.0,7.4866,7.504,7.4429,7.4516,548800.0
2011-11-02 13:00:00,8.51,8.54,8.47,8.48,393400.0,7.4342,7.4604,7.3992,7.4079,393400.0
2011-11-02 13:30:00,8.48,8.54,8.48,8.48,643100.0,7.4079,7.4604,7.4079,7.4079,643100.0
2011-11-02 14:00:00,8.48,8.54,8.46,8.5,1066900.0,7.4079,7.4604,7.3905,7.4254,1066900.0
2011-11-02 14:30:00,8.5,8.53,8.49,8.51,1013500.0,7.4254,7.4516,7.4167,7.4342,1013500.0
2011-11-02 15:00:00,8.51,8.53,8.48,8.48,926800.0,7.4342,7.4516,7.4079,7.4079,926800.0
2011-11-02 15:30:00,8.48,8.51,8.44,8.49,1840000.0,7.4079,7.4342,7.373,7.4167,1840000.0
2011-11-03 09:30:00,8.61,8.62,8.51,8.52,694400.0,7.5215,7.5302,7.4342,7.4429,694400.0
2011-11-03 10:00:00,8.52,8.56,8.43,8.54,686300.0,7.4429,7.4778,7.3643,7.4604,686300.0
2011-11-03 10:30:00,8.54,8.6,8.52,8.54,380400.0,7.4604,7.5128,7.4429,7.4604,380400.0
2011-11-03 11:00:00,8.54,8.59,8.5,8.59,490500.0,7.4604,7.504,7.4254,7.504,490500.0
2011-11-03 11:30:00,8.59,8.6,8.54,8.54,325400.0,7.504,7.5128,7.4604,7.4604,325400.0
2011-11-03 12:00:00,8.55,8.59,8.54,8.58,262900.0,7.4691,7.504,7.4604,7.4953,262900.0
2011-11-03 12:30:00,8.57,8.6,8.55,8.59,339300.0,7.4866,7.5128,7.4691,7.504,339300.0
2011-11-03 13:00:00,8.59,8.61,8.57,8.59,326400.0,7.504,7.5215,7.4866,7.504,326400.0
2011-11-03 13:30:00,8.58,8.63,8.58,8.58,370100.0,7.4953,7.539,7.4953,7.4953,370100.0
2011-11-03 14:00:00,8.58,8.62,8.56,8.58,354500.0,7.4953,7.5302,7.4778,7.4953,354500.0
2011-11-03 14:30:00,8.57,8.59,8.53,8.54,618200.0,7.4866,7.504,7.4516,7.4604,618200.0
2011-11-03 15:00:00,8.55,8.61,8.54,8.6,630500.0,7.4691,7.5215,7.4604,7.5128,630500.0
2011-11-03 15:30:00,8.59,8.62,8.55,8.59,1855500.0,7.504,7.5302,7.4691,7.504,1855500.0
2011-11-04 09:30:00,8.52,8.6,8.46,8.5,518600.0,7.4429,7.5128,7.3905,7.4254,518600.0
2011-11-04 10:00:00,8.5,8.53,8.46,8.49,553000.0,7.4254,7.4516,7.3905,7.4167,553000.0
2011-11-04 10:30:00,8.49,8.5,8.43,8.44,781300.0,7.4167,7.4254,7.3643,7.373,781300.0
2011-11-04 11:00:00,8.44,8.49,8.41,8.44,560500.0,7.373,7.4167,7.3468,7.373,560500.0
2011-11-04 11:30:00,8.44,8.47,8.42,8.46,352500.0,7.373,7.3992,7.3555,7.3905,352500.0
2011-11-04 12:00:00,8.46,8.51,8.46,8.48,316100.0,7.3905,7.4342,7.3905,7.4079,316100.0
2011-11-04 12:30:00,8.48,8.49,8.44,8.47,248200.0,7.4079,7.4167,7.373,7.3992,248200.0
2011-11-04 13:00:00,8.47,8.5,8.47,8.48,252000.0,7.3992,7.4254,7.3992,7.4079,252000.0
2011-11-04 13:30:00,8.47,8.52,8.46,8.5,478200.0,7.3992,7.4429,7.3905,7.4254,478200.0
2011-11-04 14:00:00,8.5,8.51,8.48,8.49,252800.0,7.4254,7.4342,7.4079,7.4167,252800.0
2011-11-04 14:30:00,8.49,8.51,8.47,8.51,651200.0,7.4167,7.4342,7.3992,7.4342,651200.0
2011-11-04 15:00:00,8.51,8.51,8.47,8.51,720300.0,7.4342,7.4342,7.3992,7.4342,720300.0
2011-11-04 15:30:00,8.51,8.53,8.48,8.53,930100.0,7.4342,7.4516,7.4079,7.4516,930100.0
2011-11-07 09:30:00,8.53,8.62,8.5,8.57,927900.0,7.4516,7.5302,7.4254,7.4866,927900.0
2011-11-07 10:00:00,8.56,8.57,8.45,8.48,678600.0,7.4778,7.4866,7.3817,7.4079,678600.0
2011-11-07 10:30:00,8.48,8.48,8.42,8.44,329900.0,7.4079,7.4079,7.3555,7.373,329900.0
2011-11-07 11:00:00,8.44,8.48,8.4,8.42,371200.0,7.373,7.4079,7.3381,7.3555,371200.0
2011-11-07 11:30:00,8.42,8.46,8.41,8.43,370700.0,7.3555,7.3905,7.3468,7.3643,370700.0
2011-11-07 12:00:00,8.42,8.46,8.37,8.4,339100.0,7.3555,7.3905,7.3118,7.3381,339100.0
2011-11-07 12:30:00,8.39,8.43,8.37,8.42,360900.0,7.3293,7.3643,7.3118,7.3555,360900.0
2011-11-07 13:00:00,8.42,8.46,8.41,8.46,436200.0,7.3555,7.3905,7.3468,7.3905,436200.0
2011-11-07 13:30:00,8.45,8.48,8.44,8.47,792200.0,7.3817,7.4079,7.373,7.3992,792200.0
2011-11-07 14:00:00,8.47,8.5,8.44,8.49,691000.0,7.3992,7.4254,7.373,7.4167,691000.0
2011-11-07 14:30:00,8.48,8.5,8.45,8.49,418500.0,7.4079,7.4254,7.3817,7.4167,418500.0
2011-11-07 15:00:00,8.49,8.49,8.42,8.43,317200.0,7.4167,7.4167,7.3555,7.3643,317200.0
2011-11-07 15:30:00,8.42,8.43,8.39,8.42,1373200.0,7.3555,7.3643,7.3293,7.3555,1373200.0
2011-11-08 09:30:00,8.4,8.55,8.39,8.55,884400.0,7.3381,7.4691,7.3293,7.4691,884400.0
2011-11-08 10:00:00,8.55,8.55,8.39,8.41,780500.0,7.4691,7.4691,7.3293,7.3468,780500.0
2011-11-08 10:30:00,8.41,8.48,8.39,8.42,472200.0,7.3468,7.4079,7.3293,7.3555,472200.0
2011-11-08 11:00:00,8.42,8.45,8.38,8.4,530800.0,7.3555,7.3817,7.3206,7.3381,530800.0
2011-11-08 11:30:00,8.39,8.42,8.36,8.41,458000.0,7.3293,7.3555,7.3031,7.3468,458000.0
2011-11-08 12:00:00,8.4,8.41,8.38,8.38,177800.0,7.3381,7.3468,7.3206,7.3206,177800.0
2011-11-08 12:30:00,8.38,8.39,8.35,8.36,187900.0,7.3206,7.3293,7.2944,7.3031,187900.0
2011-11-08 13:00:00,8.36,8.38,8.33,8.37,264800.0,7.3031,7.3206,7.2769,7.3118,264800.0
2011-11-08 13:30:00,8.37,8.46,8.37,8.45,462900.0,7.3118,7.3905,7.3118,7.3817,462900.0
2011-11-08 14:00:00,8.45,8.46,8.41,8.46,531900.0,7.3817,7.3905,7.3468,7.3905,531900.0
2011-11-08 14:30:00,8.46,8.47,8.4,8.43,463100.0,7.3905,7.3992,7.3381,7.3643,463100.0
2011-11-08 15:00:00,8.44,8.46,8.41,8.44,504900.0,7.373,7.3905,7.3468,7.373,504900.0
2011-11-08 15:30:00,8.44,8.48,8.43,8.46,1487500.0,7.373,7.4079,7.3643,7.3905,1487500.0
2011-11-09 09:30:00,8.27,8.3,8.22,8.24,481900.0,7.2245,7.2507,7.1808,7.1983,481900.0
2011-11-09 10:00:00,8.24,8.28,8.21,8.21,352700.0,7.1983,7.2332,7.1721,7.1721,352700.0
2011-11-09 10:30:00,8.22,8.24,8.18,8.19,456100.0,7.1808,7.1983,7.1459,7.1546,456100.0
2011-11-09 11:00:00,8.19,8.33,8.18,8.28,974700.0,7.1546,7.2769,7.1459,7.2332,974700.0
2011-11-09 11:30:00,8.27,8.3,8.24,8.28,369000.0,7.2245,7.2507,7.1983,7.2332,369000.0
2011-11-09 12:00:00,8.29,8.3,8.26,8.26,187500.0,7.242,7.2507,7.2158,7.2158,187500.0
2011-11-09 12:30:00,8.26,8.3,8.25,8.29,173100.0,7.2158,7.2507,7.207,7.242,173100.0
2011-11-09 13:00:00,8.29,8.31,8.26,8.27,155900.0,7.242,7.2594,7.2158,7.2245,155900.0
2011-11-09 13:30:00,8.27,8.27,8.19,8.2,260800.0,7.2245,7.2245,7.1546,7.1633,260800.0
2011-11-09 14:00:00,8.2,8.22,8.13,8.18,500300.0,7.1633,7.1808,7.1022,7.1459,500300.0
2011-11-09 14:30:00,8.18,8.23,8.17,8.18,468900.0,7.1459,7.1895,7.1371,7.1459,468900.0
2011-11-09 15:00:00,8.19,8.25,8.18,8.22,506400.0,7.1546,7.207,7.1459,7.1808,506400.0
2011-11-09 15:30:00,8.22,8.23,8.14,8.18,1222800.0,7.1808,7.1895,7.1109,7.1459,1222800.0
2011-11-10 09:30:00,8.27,8.32,8.14,8.17,540200.0,7.2245,7.2682,7.1109,7.1371,540200.0
2011-11-10 10:00:00,8.17,8.23,8.12,8.14,799900.0,7.1371,7.1895,7.0935,7.1109,799900.0
2011-11-10 10:30:00,8.14,8.18,8.11,8.15,623200.0,7.1109,7.1459,7.0847,7.1197,623200.0
2011-11-10 11:00:00,8.15,8.2,8.11,8.14,746400.0,7.1197,7.1633,7.0847,7.1109,746400.0
2011-11-10 11:30:00,8.14,8.17,8.1,8.14,411500.0,7.1109,7.1371,7.076,7.1109,411500.0
2011-11-10 12:00:00,8.14,8.17,8.12,8.12,225500.0,7.1109,7.1371,7.0935,7.0935,225500.0
2011-11-10 12:30:00,8.12,8.13,8.1,8.13,165700.0,7.0935,7.1022,7.076,7.1022,165700.0
2011-11-10 13:00:00,8.12,8.17,8.12,8.16,177900.0,7.0935,7.1371,7.0935,7.1284,177900.0
2011-11-10 13:30:00,8.16,8.16,8.12,8.14,234600.0,7.1284,7.1284,7.0935,7.1109,234600.0
2011-11-10 14:00:00,8.13,8.14,8.09,8.1,523800.0,7.1022,7.1109,7.0672,7.076,523800.0
2011-11-10 14:30:00,8.1,8.14,8.07,8.07,551300.0,7.076,7.1109,7.0498,7.0498,551300.0
2011-11-10 15:00:00,8.08,8.13,8.08,8.13,820400.0,7.0585,7.1022,7.0585,7.1022,820400.0
2011-11-10 15:30:00,8.12,8.14,8.08,8.11,1244200.0,7.0935,7.1109,7.0585,7.0847,1244200.0
2011-11-11 09:30:00,8.24,8.27,8.15,8.23,553500.0,7.1983,7.2245,7.1197,7.1895,553500.0
2011-11-11 10:00:00,8.24,8.25,8.18,8.21,452800.0,7.1983,7.207,7.1459,7.1721,452800.0
2011-11-11 10:30:00,8.2,8.24,8.19,8.21,397800.0,7.1633,7.1983,7.1546,7.1721,397800.0
2011-11-11 11:00:00,8.21,8.26,8.2,8.21,374400.0,7.1721,7.2158,7.1633,7.1721,374400.0
2011-11-11 11:30:00,8.22,8.24,8.21,8.21,227900.0,7.1808,7.1983,7.1721,7.1721,227900.0
2011-11-11 12:00:00,8.21,8.26,8.2,8.24,283700.0,7.1721,7.2158,7.1633,7.1983,283700.0
2011-11-11 12:30:00,8.24,8.26,8.24,8.25,127700.0,7.1983,7.2158,7.1983,7.207,127700.0
2011-11-11 13:00:00,8.25,8.27,8.25,8.25,281800.0,7.207,7.2245,7.207,7.207,281800.0
2011-11-11 13:30:00,8.25,8.26,8.24,8.25,183200.0,7.207,7.2158,7.1983,7.207,183200.0
2011-11-11 14:00:00,8.25,8.26,8.23,8.24,394400.0,7.207,7.2158,7.1895,7.1983,394400.0
2011-11-11 14:30:00,8.24,8.25,8.17,8.17,309300.0,7.1983,7.207,7.1371,7.1371,309300.0
2011-11-11 15:00:00,8.17,8.2,8.17,8.2,313600.0,7.1371,7.1633,7.1371,7.1633,313600.0
2011-11-11 15:30:00,8.2,8.21,8.18,8.2,1079900.0,7.1633,7.1721,7.1459,7.1633,1079900.0
2011-11-14 09:30:00,8.18,8.27,8.15,8.27,416800.0,7.1459,7.2245,7.1197,7.2245,416800.0
2011-11-14 10:00:00,8.28,8.32,8.26,8.32,576200.0,7.2332,7.2682,7.2158,7.2682,576200.0
2011-11-14 10:30:00,8.33,8.33,8.22,8.24,503500.0,7.2769,7.2769,7.1808,7.1983,503500.0
2011-11-14 11:00:00,8.24,8.27,8.23,8.24,268800.0,7.1983,7.2245,7.1895,7.1983,268800.0
2011-11-14 11:30:00,8.23,8.26,8.15,8.15,468600.0,7.1895,7.2158,7.1197,7.1197,468600.0
2011-11-14 12:00:00,8.15,8.16,8.08,8.11,977800.0,7.1197,7.1284,7.0585,7.0847,977800.0
2011-11-14 12:30:00,8.11,8.15,8.1,8.14,322500.0,7.0847,7.1197,7.076,7.1109,322500.0
2011-11-14 13:00:00,8.15,8.2,8.13,8.2,381400.0,7.1197,7.1633,7.1022,7.1633,381400.0
2011-11-14 13:30:00,8.2,8.28,8.19,8.26,855600.0,7.1633,7.2332,7.1546,7.2158,855600.0
2011-11-14 14:00:00,8.26,8.32,8.25,8.25,1027700.0,7.2158,7.2682,7.207,7.207,1027700.0
2011-11-14 14:30:00,8.25,8.27,8.18,8.18,571900.0,7.207,7.2245,7.1459,7.1459,571900.0
2011-11-14 15:00:00,8.19,8.22,8.18,8.18,363500.0,7.1546,7.1808,7.1459,7.1459,363500.0
2011-11-14 15:30:00,8.18,8.21,8.17,8.18,1112700.0,7.1459,7.1721,7.1371,7.1459,1112700.0
2011-11-15 09:30:00,8.13,8.17,8.09,8.13,515300.0,7.1022,7.1371,7.0672,7.1022,515300.0
2011-11-15 10:00:00,8.12,8.21,8.12,8.18,466400.0,7.0935,7.1721,7.0935,7.1459,466400.0
2011-11-15 10:30:00,8.18,8.24,8.15,8.2,888600.0,7.1459,7.1983,7.1197,7.1633,888600.0
2011-11-15 11:00:00,8.19,8.23,8.15,8.18,465900.0,7.1546,7.1895,7.1197,7.1459,465900.0
2011-11-15 11:30:00,8.18,8.18,8.13,8.17,346900.0,7.1459,7.1459,7.1022,7.1371,346900.0
2011-11-15 12:00:00,8.17,8.23,8.16,8.21,464700.0,7.1371,7.1895,7.1284,7.1721,464700.0
2011-11-15 12:30:00,8.21,8.24,8.2,8.21,272600.0,7.1721,7.1983,7.1633,7.1721,272600.0
2011-11-15 13:00:00,8.21,8.23,8.2,8.21,163100.0,7.1721,7.1895,7.1633,7.1721,163100.0
2011-11-15 13:30:00,8.21,8.23,8.21,8.22,184000.0,7.1721,7.1895,7.1721,7.1808,184000.0
2011-11-15 14:00:00,8.21,8.23,8.19,8.2,262300.0,7.1721,7.1895,7.1546,7.1633,262300.0
2011-11-15 14:30:00,8.2,8.21,8.18,8.18,257900.0,7.1633,7.1721,7.1459,7.1459,257900.0
2011-11-15 15:00:00,8.18,8.21,8.17,8.18,360200.0,7.1459,7.1721,7.1371,7.1459,360200.0
2011-11-15 15:30:00,8.18,8.2,8.17,8.19,1105800.0,7.1459,7.1633,7.1371,7.1546,1105800.0
2011-11-16 09:30:00,8.12,8.16,8.09,8.09,448100.0,7.0935,7.1284,7.0672,7.0672,448100.0
2011-11-16 10:00:00,8.1,8.12,8.08,8.11,437600.0,7.076,7.0935,7.0585,7.0847,437600.0
2011-11-16 10:30:00,8.1,8.19,8.1,8.17,379900.0,7.076,7.1546,7.076,7.1371,379900.0
2011-11-16 11:00:00,8.17,8.25,8.16,8.25,380800.0,7.1371,7.207,7.1284,7.207,380800.0
2011-11-16 11:30:00,8.25,8.25,8.13,8.16,463600.0,7.207,7.207,7.1022,7.1284,463600.0
2011-11-16 12:00:00,8.16,8.18,8.15,8.17,256200.0,7.1284,7.1459,7.1197,7.1371,256200.0
2011-11-16 12:30:00,8.17,8.19,8.14,8.15,475800.0,7.1371,7.1546,7.1109,7.1197,475800.0
2011-11-16 13:00:00,8.16,8.19,8.15,8.19,216900.0,7.1284,7.1546,7.1197,7.1546,216900.0
2011-11-16 13:30:00,8.19,8.2,8.17,8.17,637000.0,7.1546,7.1633,7.1371,7.1371,637000.0
2011-11-16 14:00:00,8.17,8.2,8.16,8.18,374100.0,7.1371,7.1633,7.1284,7.1459,374100.0
2011-11-16 14:30:00,8.18,8.2,8.15,8.16,296900.0,7.1459,7.1633,7.1197,7.1284,296900.0
2011-11-16 15:00:00,8.16,8.17,8.09,8.09,718400.0,7.1284,7.1371,7.0672,7.0672,718400.0
2011-11-16 15:30:00,8.1,8.1,8.04,8.05,1998400.0,7.076,7.076,7.0236,7.0323,1998400.0
2011-11-17 09:30:00,8.04,8.1,7.98,8.02,430600.0,7.0236,7.076,6.9712,7.0061,430600.0
2011-11-17 10:00:00,8.01,8.05,7.96,8.05,653100.0,6.9974,7.0323,6.9537,7.0323,653100.0
2011-11-17 10:30:00,8.05,8.05,7.96,7.96,360000.0,7.0323,7.0323,6.9537,6.9537,360000.0
2011-11-17 11:00:00,7.96,7.98,7.91,7.93,389400.0,6.9537,6.9712,6.91,6.9275,389400.0
2011-11-17 11:30:00,7.93,7.97,7.89,7.91,321700.0,6.9275,6.9624,6.8925,6.91,321700.0
2011-11-17 12:00:00,7.9,7.91,7.85,7.88,284900.0,6.9013,6.91,6.8576,6.8838,284900.0
2011-11-17 12:30:00,7.87,7.87,7.75,7.83,854000.0,6.8751,6.8751,6.7702,6.8401,854000.0
2011-11-17 13:00:00,7.83,7.83,7.77,7.8,443000.0,6.8401,6.8401,6.7877,6.8139,443000.0
2011-11-17 13:30:00,7.8,7.83,7.75,7.82,394200.0,6.8139,6.8401,6.7702,6.8314,394200.0
2011-11-17 14:00:00,7.82,7.82,7.72,7.76,1280100.0,6.8314,6.8314,6.744,6.779,1280100.0
2011-11-17 14:30:00,7.76,7.81,7.73,7.78,442300.0,6.779,6.8226,6.7528,6.7964,442300.0
2011-11-17 15:00:00,7.78,7.81,7.74,7.79,740500.0,6.7964,6.8226,6.7615,6.8052,740500.0
2011-11-17 15:30:00,7.79,7.8,7.74,7.79,1481000.0,6.8052,6.8139,6.7615,6.8052,1481000.0
2011-11-18 09:30:00,7.85,7.87,7.77,7.8,806600.0,6.8576,6.8751,6.7877,6.8139,806600.0
2011-11-18 10:00:00,7.8,7.84,7.76,7.81,533800.0,6.8139,6.8489,6.779,6.8226,533800.0
2011-11-18 10:30:00,7.82,7.93,7.81,7.88,777100.0,6.8314,6.9275,6.8226,6.8838,777100.0
2011-11-18 11:00:00,7.88,7.9,7.86,7.89,367300.0,6.8838,6.9013,6.8663,6.8925,367300.0
2011-11-18 11:30:00,7.89,7.9,7.84,7.86,293000.0,6.8925,6.9013,6.8489,6.8663,293000.0
2011-11-18 12:00:00,7.86,7.86,7.8,7.83,253000.0,6.8663,6.8663,6.8139,6.8401,253000.0
2011-11-18 12:30:00,7.82,7.84,7.8,7.82,159200.0,6.8314,6.8489,6.8139,6.8314,159200.0
2011-11-18 13:00:00,7.82,7.86,7.81,7.86,182300.0,6.8314,6.8663,6.8226,6.8663,182300.0
2011-11-18 13:30:00,7.86,7.87,7.83,7.83,205800.0,6.8663,6.8751,6.8401,6.8401,205800.0
2011-11-18 14:00:00,7.84,7.87,7.81,7.82,334900.0,6.8489,6.8751,6.8226,6.8314,334900.0
2011-11-18 14:30:00,7.82,7.85,7.81,7.82,273700.0,6.8314,6.8576,6.8226,6.8314,273700.0
2011-11-18 15:00:00,7.82,7.85,7.81,7.84,464100.0,6.8314,6.8576,6.8226,6.8489,464100.0
2011-11-18 15:30:00,7.84,7.85,7.81,7.82,1258800.0,6.8489,6.8576,6.8226,6.8314,1258800.0
2011-11-21 09:30:00,7.71,7.75,7.69,7.72,368600.0,6.7353,6.7702,6.7178,6.744,368600.0
2011-11-21 10:00:00,7.72,7.72,7.65,7.68,387800.0,6.744,6.744,6.6829,6.7091,387800.0
2011-11-21 10:30:00,7.67,7.69,7.64,7.64,305200.0,6.7003,6.7178,6.6741,6.6741,305200.0
2011-11-21 11:00:00,7.64,7.67,7.61,7.64,321600.0,6.6741,6.7003,6.6479,6.6741,321600.0
2011-11-21 11:30:00,7.64,7.66,7.62,7.64,227000.0,6.6741,6.6916,6.6567,6.6741,227000.0
2011-11-21 12:00:00,7.65,7.66,7.62,7.65,262600.0,6.6829,6.6916,6.6567,6.6829,262600.0
2011-11-21 12:30:00,7.64,7.69,7.64,7.69,292300.0,6.6741,6.7178,6.6741,6.7178,292300.0
2011-11-21 13:00:00,7.68,7.72,7.68,7.69,322700.0,6.7091,6.744,6.7091,6.7178,322700.0
2011-11-21 13:30:00,7.68,7.7,7.68,7.69,232600.0,6.7091,6.7266,6.7091,6.7178,232600.0
2011-11-21 14:00:00,7.68,7.75,7.66,7.71,484500.0,6.7091,6.7702,6.6916,6.7353,484500.0
2011-11-21 14:30:00,7.71,7.75,7.71,7.71,353900.0,6.7353,6.7702,6.7353,6.7353,353900.0
2011-11-21 15:00:00,7.71,7.81,7.69,7.78,922400.0,6.7353,6.8226,6.7178,6.7964,922400.0
2011-11-21 15:30:00,7.78,7.79,7.73,7.74,1109400.0,6.7964,6.8052,6.7528,6.7615,1109400.0
2011-11-22 09:30:00,7.7,7.78,7.67,7.71,403600.0,6.7266,6.7964,6.7003,6.7353,403600.0
2011-11-22 10:00:00,7.71,7.76,7.7,7.76,353100.0,6.7353,6.779,6.7266,6.779,353100.0
2011-11-22 10:30:00,7.75,7.79,7.65,7.68,934800.0,6.7702,6.8052,6.6829,6.7091,934800.0
2011-11-22 11:00:00,7.68,7.69,7.6,7.61,598000.0,6.7091,6.7178,6.6392,6.6479,598000.0
2011-11-22 11:30:00,7.61,7.63,7.61,7.63,272000.0,6.6479,6.6654,6.6479,6.6654,272000.0
2011-11-22 12:00:00,7.62,7.69,7.62,7.64,357300.0,6.6567,6.7178,6.6567,6.6741,357300.0
2011-11-22 12:30:00,7.64,7.7,7.64,7.69,313100.0,6.6741,6.7266,6.6741,6.7178,313100.0
2011-11-22 13:00:00,7.69,7.75,7.69,7.72,330000.0,6.7178,6.7702,6.7178,6.744,330000.0
2011-11-22 13:30:00,7.73,7.73,7.67,7.67,221300.0,6.7528,6.7528,6.7003,6.7003,221300.0
2011-11-22 14:00:00,7.67,7.68,7.61,7.63,342200.0,6.7003,6.7091,6.6479,6.6654,342200.0
2011-11-22 14:30:00,7.64,7.66,7.61,7.62,490300.0,6.6741,6.6916,6.6479,6.6567,490300.0
2011-11-22 15:00:00,7.62,7.65,7.62,7.65,1621300.0,6.6567,6.6829,6.6567,6.6829,1621300.0
2011-11-22 15:30:00,7.65,7.67,7.64,7.65,1073100.0,6.6829,6.7003,6.6741,6.6829,1073100.0
2011-11-23 09:30:00,7.58,7.6,7.51,7.52,769500.0,6.6217,6.6392,6.5606,6.5693,769500.0
2011-11-23 10:00:00,7.52,7.56,7.51,7.52,424700.0,6.5693,6.6043,6.5606,6.5693,424700.0
2011-11-23 10:30:00,7.52,7.57,7.51,7.54,593000.0,6.5693,6.613,6.5606,6.5868,593000.0
2011-11-23 11:00:00,7.53,7.54,7.51,7.51,1078100.0,6.578,6.5868,6.5606,6.5606,1078100.0
2011-11-23 11:30:00,7.51,7.55,7.51,7.55,534600.0,6.5606,6.5955,6.5606,6.5955,534600.0
2011-11-23 12:00:00,7.54,7.55,7.51,7.52,404600.0,6.5868,6.5955,6.5606,6.5693,404600.0
2011-11-23 12:30:00,7.52,7.55,7.51,7.53,312500.0,6.5693,6.5955,6.5606,6.578,312500.0
2011-11-23 13:00:00,7.52,7.53,7.5,7.52,524200.0,6.5693,6.578,6.5518,6.5693,524200.0
2011-11-23 13:30:00,7.51,7.52,7.46,7.46,389400.0,6.5606,6.5693,6.5169,6.5169,389400.0
2011-11-23 14:00:00,7.47,7.48,7.45,7.46,348400.0,6.5256,6.5344,6.5082,6.5169,348400.0
2011-11-23 14:30:00,7.46,7.47,7.43,7.45,374800.0,6.5169,6.5256,6.4907,6.5082,374800.0
2011-11-23 15:00:00,7.44,7.47,7.42,7.44,682700.0,6.4994,6.5256,6.482,6.4994,682700.0
2011-11-23 15:30:00,7.43,7.49,7.4,7.41,1520300.0,6.4907,6.5431,6.4645,6.4732,1520300.0
2011-11-25 09:30:00,7.4,7.52,7.37,7.5,606700.0,6.4645,6.5693,6.4383,6.5518,606700.0
2011-11-25 10:00:00,7.5,7.61,7.5,7.57,736500.0,6.5518,6.6479,6.5518,6.613,736500.0
2011-11-25 10:30:00,7.57,7.65,7.56,7.64,804700.0,6.613,6.6829,6.6043,6.6741,804700.0
2011-11-25 11:00:00,7.64,7.66,7.6,7.62,299600.0,6.6741,6.6916,6.6392,6.6567,299600.0
2011-11-25 11:30:00,7.63,7.64,7.54,7.55,327800.0,6.6654,6.6741,6.5868,6.5955,327800.0
2011-11-25 12:00:00,7.55,7.6,7.54,7.58,271800.0,6.5955,6.6392,6.5868,6.6217,271800.0
2011-11-25 12:30:00,7.57,7.57,7.5,7.51,481600.0,6.613,6.613,6.5518,6.5606,481600.0
2011-11-28 09:30:00,7.73,7.8,7.68,7.8,760900.0,6.7528,6.8139,6.7091,6.8139,760900.0
2011-11-28 10:00:00,7.8,7.85,7.78,7.84,471800.0,6.8139,6.8576,6.7964,6.8489,471800.0
2011-11-28 10:30:00,7.83,7.9,7.83,7.89,549600.0,6.8401,6.9013,6.8401,6.8925,549600.0
2011-11-28 11:00:00,7.89,7.93,7.87,7.92,531400.0,6.8925,6.9275,6.8751,6.9187,531400.0
2011-11-28 11:30:00,7.92,7.94,7.89,7.9,341300.0,6.9187,6.9362,6.8925,6.9013,341300.0
2011-11-28 12:00:00,7.9,7.9,7.87,7.9,495100.0,6.9013,6.9013,6.8751,6.9013,495100.0
2011-11-28 12:30:00,7.9,7.9,7.85,7.87,379400.0,6.9013,6.9013,6.8576,6.8751,379400.0
2011-11-28 13:00:00,7.86,7.91,7.85,7.9,294800.0,6.8663,6.91,6.8576,6.9013,294800.0
2011-11-28 13:30:00,7.9,7.91,7.8,7.8,563300.0,6.9013,6.91,6.8139,6.8139,563300.0
2011-11-28 14:00:00,7.8,7.88,7.8,7.84,392200.0,6.8139,6.8838,6.8139,6.8489,392200.0
2011-11-28 14:30:00,7.84,7.87,7.83,7.86,937900.0,6.8489,6.8751,6.8401,6.8663,937900.0
2011-11-28 15:00:00,7.86,7.87,7.79,7.82,597900.0,6.8663,6.8751,6.8052,6.8314,597900.0
2011-11-28 15:30:00,7.83,7.87,7.8,7.86,1125600.0,6.8401,6.8751,6.8139,6.8663,1125600.0
2011-11-29 09:30:00,7.95,7.99,7.89,7.98,1007600.0,6.9449,6.9799,6.8925,6.9712,1007600.0
2011-11-29 10:00:00,7.98,8.01,7.91,7.95,970300.0,6.9712,6.9974,6.91,6.9449,970300.0
2011-11-29 10:30:00,7.95,7.97,7.85,7.87,952800.0,6.9449,6.9624,6.8576,6.8751,952800.0
2011-11-29 11:00:00,7.87,7.89,7.82,7.82,555900.0,6.8751,6.8925,6.8314,6.8314,555900.0
2011-11-29 11:30:00,7.83,7.88,7.79,7.87,670600.0,6.8401,6.8838,6.8052,6.8751,670600.0
2011-11-29 12:00:00,7.87,7.94,7.87,7.9,654100.0,6.8751,6.9362,6.8751,6.9013,654100.0
2011-11-29 12:30:00,7.89,7.89,7.78,7.81,831900.0,6.8925,6.8925,6.7964,6.8226,831900.0
2011-11-29 13:00:00,7.81,7.87,7.8,7.84,632600.0,6.8226,6.8751,6.8139,6.8489,632600.0
2011-11-29 13:30:00,7.85,7.88,7.84,7.86,320200.0,6.8576,6.8838,6.8489,6.8663,320200.0
2011-11-29 14:00:00,7.85,7.89,7.85,7.88,240700.0,6.8576,6.8925,6.8576,6.8838,240700.0
2011-11-29 14:30:00,7.88,7.92,7.87,7.92,566700.0,6.8838,6.9187,6.8751,6.9187,566700.0
2011-11-29 15:00:00,7.92,7.96,7.91,7.94,790100.0,6.9187,6.9537,6.91,6.9362,790100.0
2011-11-29 15:30:00,7.94,7.95,7.9,7.93,1267000.0,6.9362,6.9449,6.9013,6.9275,1267000.0
2011-11-30 09:30:00,7.95,8.11,7.95,8.11,1458700.0,6.9449,7.0847,6.9449,7.0847,1458700.0
2011-11-30 10:00:00,8.11,8.17,8.09,8.16,1098100.0,7.0847,7.1371,7.0672,7.1284,1098100.0
2011-11-30 10:30:00,8.15,8.19,8.06,8.16,1110100.0,7.1197,7.1546,7.041,7.1284,1110100.0
2011-11-30 11:00:00,8.16,8.21,8.14,8.2,546200.0,7.1284,7.1721,7.1109,7.1633,546200.0
2011-11-30 11:30:00,8.2,8.27,8.2,8.26,648600.0,7.1633,7.2245,7.1633,7.2158,648600.0
2011-11-30 12:00:00,8.27,8.29,8.25,8.29,428400.0,7.2245,7.242,7.207,7.242,428400.0
2011-11-30 12:30:00,8.29,8.29,8.22,8.23,974300.0,7.242,7.242,7.1808,7.1895,974300.0
2011-11-30 13:00:00,8.24,8.25,8.22,8.23,522400.0,7.1983,7.207,7.1808,7.1895,522400.0
2011-11-30 13:30:00,8.24,8.25,8.23,8.24,391600.0,7.1983,7.207,7.1895,7.1983,391600.0
2011-11-30 14:00:00,8.24,8.34,8.23,8.33,1259400.0,7.1983,7.2856,7.1895,7.2769,1259400.0
2011-11-30 14:30:00,8.34,8.36,8.32,8.36,884400.0,7.2856,7.3031,7.2682,7.3031,884400.0
2011-11-30 15:00:00,8.36,8.43,8.35,8.4,1438500.0,7.3031,7.3643,7.2944,7.3381,1438500.0
2011-11-30 15:30:00,8.4,8.43,8.38,8.39,2711400.0,7.3381,7.3643,7.3206,7.3293,2711400.0
2011-12-01 09:30:00,8.3,8.49,8.23,8.45,1144900.0,7.2507,7.4167,7.1895,7.3817,1144900.0
2011-12-01 10:00:00,8.45,8.46,8.36,8.36,752200.0,7.3817,7.3905,7.3031,7.3031,752200.0
2011-12-01 10:30:00,8.36,8.37,8.3,8.33,1011000.0,7.3031,7.3118,7.2507,7.2769,1011000.0
2011-12-01 11:00:00,8.32,8.39,8.29,8.31,1205900.0,7.2682,7.3293,7.242,7.2594,1205900.0
2011-12-01 11:30:00,8.32,8.33,8.28,8.32,821600.0,7.2682,7.2769,7.2332,7.2682,821600.0
2011-12-01 12:00:00,8.32,8.33,8.29,8.33,772200.0,7.2682,7.2769,7.242,7.2769,772200.0
2011-12-01 12:30:00,8.32,8.4,8.32,8.36,362600.0,7.2682,7.3381,7.2682,7.3031,362600.0
2011-12-01 13:00:00,8.36,8.46,8.36,8.46,337800.0,7.3031,7.3905,7.3031,7.3905,337800.0
2011-12-01 13:30:00,8.46,8.49,8.44,8.45,620300.0,7.3905,7.4167,7.373,7.3817,620300.0
2011-12-01 14:00:00,8.45,8.46,8.39,8.43,524500.0,7.3817,7.3905,7.3293,7.3643,524500.0
2011-12-01 14:30:00,8.43,8.45,8.41,8.42,359600.0,7.3643,7.3817,7.3468,7.3555,359600.0
2011-12-01 15:00:00,8.42,8.45,8.38,8.42,950400.0,7.3555,7.3817,7.3206,7.3555,950400.0
2011-12-01 15:30:00,8.43,8.43,8.31,8.34,1623600.0,7.3643,7.3643,7.2594,7.2856,1623600.0
2011-12-02 09:30:00,8.4,8.46,8.35,8.45,637100.0,7.3381,7.3905,7.2944,7.3817,637100.0
2011-12-02 10:00:00,8.45,8.48,8.42,8.44,907900.0,7.3817,7.4079,7.3555,7.373,907900.0
2011-12-02 10:30:00,8.45,8.45,8.37,8.38,448400.0,7.3817,7.3817,7.3118,7.3206,448400.0
2011-12-02 11:00:00,8.38,8.38,8.29,8.34,431300.0,7.3206,7.3206,7.242,7.2856,431300.0
2011-12-02 11:30:00,8.34,8.37,8.27,8.31,313900.0,7.2856,7.3118,7.2245,7.2594,313900.0
2011-12-02 12:00:00,8.32,8.34,8.3,8.31,323700.0,7.2682,7.2856,7.2507,7.2594,323700.0
2011-12-02 12:30:00,8.31,8.37,8.29,8.35,460100.0,7.2594,7.3118,7.242,7.2944,460100.0
2011-12-02 13:00:00,8.36,8.36,8.32,8.35,131200.0,7.3031,7.3031,7.2682,7.2944,131200.0
2011-12-02 13:30:00,8.35,8.38,8.34,8.35,247500.0,7.2944,7.3206,7.2856,7.2944,247500.0
2011-12-02 14:00:00,8.36,8.36,8.31,8.32,357300.0,7.3031,7.3031,7.2594,7.2682,357300.0
2011-12-02 14:30:00,8.32,8.33,8.3,8.3,300200.0,7.2682,7.2769,7.2507,7.2507,300200.0
2011-12-02 15:00:00,8.3,8.32,8.29,8.31,315600.0,7.2507,7.2682,7.242,7.2594,315600.0
2011-12-02 15:30:00,8.31,8.33,8.27,8.29,963300.0,7.2594,7.2769,7.2245,7.242,963300.0
2011-12-05 09:30:00,8.42,8.45,8.36,8.43,622100.0,7.3555,7.3817,7.3031,7.3643,622100.0
2011-12-05 10:00:00,8.42,8.54,8.39,8.54,742600.0,7.3555,7.4604,7.3293,7.4604,742600.0
2011-12-05 10:30:00,8.54,8.56,8.51,8.51,619300.0,7.4604,7.4778,7.4342,7.4342,619300.0
2011-12-05 11:00:00,8.51,8.53,8.45,8.48,525300.0,7.4342,7.4516,7.3817,7.4079,525300.0
2011-12-05 11:30:00,8.48,8.52,8.47,8.51,353500.0,7.4079,7.4429,7.3992,7.4342,353500.0
2011-12-05 12:00:00,8.51,8.55,8.51,8.53,148200.0,7.4342,7.4691,7.4342,7.4516,148200.0
2011-12-05 12:30:00,8.53,8.58,8.53,8.58,291200.0,7.4516,7.4953,7.4516,7.4953,291200.0
2011-12-05 13:00:00,8.57,8.6,8.56,8.57,203300.0,7.4866,7.5128,7.4778,7.4866,203300.0
2011-12-05 13:30:00,8.56,8.57,8.5,8.51,266300.0,7.4778,7.4866,7.4254,7.4342,266300.0
2011-12-05 14:00:00,8.51,8.51,8.46,8.49,458900.0,7.4342,7.4342,7.3905,7.4167,458900.0
2011-12-05 14:30:00,8.49,8.49,8.47,8.48,247200.0,7.4167,7.4167,7.3992,7.4079,247200.0
2011-12-05 15:00:00,8.47,8.48,8.38,8.43,769200.0,7.3992,7.4079,7.3206,7.3643,769200.0
2011-12-05 15:30:00,8.43,8.47,8.4,8.47,876700.0,7.3643,7.3992,7.3381,7.3992,876700.0
2011-12-06 09:30:00,8.48,8.52,8.36,8.4,800700.0,7.4118,7.4468,7.307,7.3419,800700.0
2011-12-06 10:00:00,8.41,8.49,8.38,8.48,736500.0,7.3507,7.4206,7.3244,7.4118,736500.0
2011-12-06 10:30:00,8.47,8.52,8.44,8.48,567500.0,7.4031,7.4468,7.3769,7.4118,567500.0
2011-12-06 11:00:00,8.49,8.56,8.48,8.54,957500.0,7.4206,7.4818,7.4118,7.4643,957500.0
2011-12-06 11:30:00,8.54,8.55,8.49,8.51,910300.0,7.4643,7.473,7.4206,7.4381,910300.0
2011-12-06 12:00:00,8.51,8.51,8.43,8.45,633300.0,7.4381,7.4381,7.3681,7.3856,633300.0
2011-12-06 12:30:00,8.45,8.48,8.44,8.47,256600.0,7.3856,7.4118,7.3769,7.4031,256600.0
2011-12-06 13:00:00,8.47,8.49,8.46,8.47,336700.0,7.4031,7.4206,7.3944,7.4031,336700.0
2011-12-06 13:30:00,8.48,8.49,8.44,8.44,339000.0,7.4118,7.4206,7.3769,7.3769,339000.0
2011-12-06 14:00:00,8.44,8.48,8.44,8.46,261800.0,7.3769,7.4118,7.3769,7.3944,261800.0
2011-12-06 14:30:00,8.47,8.53,8.46,8.53,735800.0,7.4031,7.4555,7.3944,7.4555,735800.0
2011-12-06 15:00:00,8.53,8.58,8.51,8.56,956400.0,7.4555,7.4993,7.4381,7.4818,956400.0
2011-12-06 15:30:00,8.56,8.58,8.53,8.53,1901800.0,7.4818,7.4993,7.4555,7.4555,1901800.0
2011-12-07 09:30:00,8.48,8.59,8.4,8.56,825100.0,7.4118,7.508,7.3419,7.4818,825100.0
2011-12-07 10:00:00,8.56,8.6,8.53,8.55,967100.0,7.4818,7.5167,7.4555,7.473,967100.0
2011-12-07 10:30:00,8.54,8.61,8.52,8.59,814600.0,7.4643,7.5255,7.4468,7.508,814600.0
2011-12-07 11:00:00,8.59,8.62,8.55,8.57,561900.0,7.508,7.5342,7.473,7.4905,561900.0
2011-12-07 11:30:00,8.57,8.59,8.54,8.55,234200.0,7.4905,7.508,7.4643,7.473,234200.0
2011-12-07 12:00:00,8.55,8.57,8.54,8.56,458400.0,7.473,7.4905,7.4643,7.4818,458400.0
2011-12-07 12:30:00,8.57,8.6,8.56,8.59,233900.0,7.4905,7.5167,7.4818,7.508,233900.0
2011-12-07 13:00:00,8.59,8.59,8.56,8.58,446100.0,7.508,7.508,7.4818,7.4993,446100.0
2011-12-07 13:30:00,8.58,8.59,8.54,8.56,401700.0,7.4993,7.508,7.4643,7.4818,401700.0
2011-12-07 14:00:00,8.56,8.57,8.51,8.52,459700.0,7.4818,7.4905,7.4381,7.4468,459700.0
2011-12-07 14:30:00,8.52,8.54,8.49,8.5,347800.0,7.4468,7.4643,7.4206,7.4293,347800.0
2011-12-07 15:00:00,8.51,8.58,8.5,8.57,570300.0,7.4381,7.4993,7.4293,7.4905,570300.0
2011-12-07 15:30:00,8.57,8.64,8.55,8.59,1106300.0,7.4905,7.5517,7.473,7.508,1106300.0
2011-12-08 09:30:00,8.49,8.49,8.35,8.44,433500.0,7.4206,7.4206,7.2982,7.3769,433500.0
2011-12-08 10:00:00,8.44,8.49,8.37,8.38,460100.0,7.3769,7.4206,7.3157,7.3244,460100.0
2011-12-08 10:30:00,8.38,8.48,8.37,8.42,829300.0,7.3244,7.4118,7.3157,7.3594,829300.0
2011-12-08 11:00:00,8.41,8.44,8.37,8.4,389600.0,7.3507,7.3769,7.3157,7.3419,389600.0
2011-12-08 11:30:00,8.4,8.42,8.34,8.41,342200.0,7.3419,7.3594,7.2895,7.3507,342200.0
2011-12-08 12:00:00,8.42,8.43,8.38,8.38,254100.0,7.3594,7.3681,7.3244,7.3244,254100.0
2011-12-08 12:30:00,8.38,8.38,8.32,8.35,631100.0,7.3244,7.3244,7.272,7.2982,631100.0
2011-12-08 13:00:00,8.36,8.36,8.31,8.34,280300.0,7.307,7.307,7.2633,7.2895,280300.0
2011-12-08 13:30:00,8.34,8.35,8.32,8.35,247300.0,7.2895,7.2982,7.272,7.2982,247300.0
2011-12-08 14:00:00,8.35,8.35,8.3,8.32,251400.0,7.2982,7.2982,7.2545,7.272,251400.0
2011-12-08 14:30:00,8.32,8.32,8.25,8.28,278400.0,7.272,7.272,7.2108,7.237,278400.0
2011-12-08 15:00:00,8.28,8.36,8.26,8.34,459200.0,7.237,7.307,7.2196,7.2895,459200.0
2011-12-08 15:30:00,8.34,8.38,8.25,8.27,1406000.0,7.2895,7.3244,7.2108,7.2283,1406000.0
2011-12-09 09:30:00,8.32,8.49,8.3,8.49,273700.0,7.272,7.4206,7.2545,7.4206,273700.0
2011-12-09 10:00:00,8.48,8.55,8.48,8.49,445800.0,7.4118,7.473,7.4118,7.4206,445800.0
2011-12-09 10:30:00,8.48,8.54,8.43,8.53,585000.0,7.4118,7.4643,7.3681,7.4555,585000.0
2011-12-09 11:00:00,8.52,8.55,8.52,8.54,234800.0,7.4468,7.473,7.4468,7.4643,234800.0
2011-12-09 11:30:00,8.54,8.55,8.47,8.47,272500.0,7.4643,7.473,7.4031,7.4031,272500.0
2011-12-09 12:00:00,8.48,8.48,8.45,8.46,417000.0,7.4118,7.4118,7.3856,7.3944,417000.0
2011-12-09 12:30:00,8.46,8.46,8.44,8.45,156300.0,7.3944,7.3944,7.3769,7.3856,156300.0
2011-12-09 13:00:00,8.45,8.45,8.43,8.45,275700.0,7.3856,7.3856,7.3681,7.3856,275700.0
2011-12-09 13:30:00,8.45,8.45,8.43,8.43,146300.0,7.3856,7.3856,7.3681,7.3681,146300.0
2011-12-09 14:00:00,8.43,8.45,8.41,8.45,275500.0,7.3681,7.3856,7.3507,7.3856,275500.0
2011-12-09 14:30:00,8.45,8.46,8.44,8.46,167800.0,7.3856,7.3944,7.3769,7.3944,167800.0
2011-12-09 15:00:00,8.46,8.46,8.42,8.42,293400.0,7.3944,7.3944,7.3594,7.3594,293400.0
2011-12-09 15:30:00,8.42,8.45,8.42,8.43,573700.0,7.3594,7.3856,7.3594,7.3681,573700.0
2011-12-12 09:30:00,8.34,8.49,8.27,8.42,588000.0,7.2895,7.4206,7.2283,7.3594,588000.0
2011-12-12 10:00:00,8.42,8.43,8.34,8.36,352300.0,7.3594,7.3681,7.2895,7.307,352300.0
2011-12-12 10:30:00,8.36,8.36,8.3,8.34,268800.0,7.307,7.307,7.2545,7.2895,268800.0
2011-12-12 11:00:00,8.34,8.35,8.27,8.3,304800.0,7.2895,7.2982,7.2283,7.2545,304800.0
2011-12-12 11:30:00,8.3,8.31,8.21,8.23,704700.0,7.2545,7.2633,7.1759,7.1933,704700.0
2011-12-12 12:00:00,8.24,8.28,8.22,8.28,500200.0,7.2021,7.237,7.1846,7.237,500200.0
2011-12-12 12:30:00,8.29,8.3,8.26,8.28,197700.0,7.2458,7.2545,7.2196,7.237,197700.0
2011-12-12 13:00:00,8.29,8.33,8.27,8.31,227200.0,7.2458,7.2807,7.2283,7.2633,227200.0
2011-12-12 13:30:00,8.32,8.36,8.31,8.36,133500.0,7.272,7.307,7.2633,7.307,133500.0
2011-12-12 14:00:00,8.36,8.36,8.31,8.35,359500.0,7.307,7.307,7.2633,7.2982,359500.0
2011-12-12 14:30:00,8.34,8.35,8.31,8.34,189900.0,7.2895,7.2982,7.2633,7.2895,189900.0
2011-12-12 15:00:00,8.35,8.39,8.33,8.38,499100.0,7.2982,7.3332,7.2807,7.3244,499100.0
2011-12-12 15:30:00,8.39,8.43,8.37,8.42,1291600.0,7.3332,7.3681,7.3157,7.3594,1291600.0
2011-12-13 09:30:00,8.46,8.49,8.4,8.41,252200.0,7.3944,7.4206,7.3419,7.3507,252200.0
2011-12-13 10:00:00,8.41,8.53,8.41,8.49,602200.0,7.3507,7.4555,7.3507,7.4206,602200.0
2011-12-13 10:30:00,8.49,8.51,8.43,8.45,639300.0,7.4206,7.4381,7.3681,7.3856,639300.0
2011-12-13 11:00:00,8.45,8.45,8.4,8.41,397500.0,7.3856,7.3856,7.3419,7.3507,397500.0
2011-12-13 11:30:00,8.41,8.42,8.38,8.41,421200.0,7.3507,7.3594,7.3244,7.3507,421200.0
2011-12-13 12:00:00,8.41,8.41,8.34,8.35,166600.0,7.3507,7.3507,7.2895,7.2982,166600.0
2011-12-13 12:30:00,8.35,8.37,8.33,8.36,321300.0,7.2982,7.3157,7.2807,7.307,321300.0
2011-12-13 13:00:00,8.36,8.37,8.34,8.36,230100.0,7.307,7.3157,7.2895,7.307,230100.0
2011-12-13 13:30:00,8.35,8.36,8.34,8.34,73100.0,7.2982,7.307,7.2895,7.2895,73100.0
2011-12-13 14:00:00,8.34,8.37,8.29,8.33,667900.0,7.2895,7.3157,7.2458,7.2807,667900.0
2011-12-13 14:30:00,8.33,8.33,8.24,8.25,731800.0,7.2807,7.2807,7.2021,7.2108,731800.0
2011-12-13 15:00:00,8.25,8.28,8.18,8.2,554400.0,7.2108,7.237,7.1496,7.1671,554400.0
2011-12-13 15:30:00,8.2,8.2,8.12,8.17,1137200.0,7.1671,7.1671,7.0972,7.1409,1137200.0
2011-12-14 09:30:00,8.17,8.37,8.16,8.34,619700.0,7.1409,7.3157,7.1322,7.2895,619700.0
2011-12-14 10:00:00,8.34,8.36,8.26,8.34,629100.0,7.2895,7.307,7.2196,7.2895,629100.0
2011-12-14 10:30:00,8.34,8.35,8.27,8.3,603100.0,7.2895,7.2982,7.2283,7.2545,603100.0
2011-12-14 11:00:00,8.3,8.33,8.22,8.22,476500.0,7.2545,7.2807,7.1846,7.1846,476500.0
2011-12-14 11:30:00,8.22,8.23,8.19,8.19,379200.0,7.1846,7.1933,7.1584,7.1584,379200.0
2011-12-14 12:00:00,8.2,8.23,8.19,8.2,468900.0,7.1671,7.1933,7.1584,7.1671,468900.0
2011-12-14 12:30:00,8.2,8.24,8.2,8.23,508100.0,7.1671,7.2021,7.1671,7.1933,508100.0
2011-12-14 13:00:00,8.23,8.25,8.21,8.21,448600.0,7.1933,7.2108,7.1759,7.1759,448600.0
2011-12-14 13:30:00,8.22,8.22,8.18,8.18,175600.0,7.1846,7.1846,7.1496,7.1496,175600.0
2011-12-14 14:00:00,8.18,8.2,8.17,8.19,315900.0,7.1496,7.1671,7.1409,7.1584,315900.0
2011-12-14 14:30:00,8.19,8.2,8.13,8.16,560100.0,7.1584,7.1671,7.1059,7.1322,560100.0
2011-12-14 15:00:00,8.16,8.2,8.15,8.18,850800.0,7.1322,7.1671,7.1234,7.1496,850800.0
2011-12-14 15:30:00,8.18,8.21,8.15,8.18,969200.0,7.1496,7.1759,7.1234,7.1496,969200.0
2011-12-15 09:30:00,8.28,8.33,8.21,8.28,271800.0,7.237,7.2807,7.1759,7.237,271800.0
2011-12-15 10:00:00,8.29,8.36,8.26,8.31,396800.0,7.2458,7.307,7.2196,7.2633,396800.0
2011-12-15 10:30:00,8.32,8.33,8.26,8.29,810700.0,7.272,7.2807,7.2196,7.2458,810700.0
2011-12-15 11:00:00,8.29,8.38,8.28,8.36,696500.0,7.2458,7.3244,7.237,7.307,696500.0
2011-12-15 11:30:00,8.35,8.42,8.34,8.42,1256500.0,7.2982,7.3594,7.2895,7.3594,1256500.0
2011-12-15 12:00:00,8.41,8.45,8.4,8.44,491600.0,7.3507,7.3856,7.3419,7.3769,491600.0
2011-12-15 12:30:00,8.45,8.47,8.4,8.41,466800.0,7.3856,7.4031,7.3419,7.3507,466800.0
2011-12-15 13:00:00,8.4,8.42,8.39,8.4,218900.0,7.3419,7.3594,7.3332,7.3419,218900.0
2011-12-15 13:30:00,8.41,8.44,8.37,8.42,376000.0,7.3507,7.3769,7.3157,7.3594,376000.0
2011-12-15 14:00:00,8.42,8.47,8.41,8.43,1092800.0,7.3594,7.4031,7.3507,7.3681,1092800.0
2011-12-15 14:30:00,8.43,8.44,8.38,8.4,371800.0,7.3681,7.3769,7.3244,7.3419,371800.0
2011-12-15 15:00:00,8.41,8.43,8.39,8.41,518400.0,7.3507,7.3681,7.3332,7.3507,518400.0
2011-12-15 15:30:00,8.41,8.45,8.39,8.42,1279300.0,7.3507,7.3856,7.3332,7.3594,1279300.0
2011-12-16 09:30:00,8.49,8.59,8.47,8.58,1140800.0,7.4206,7.508,7.4031,7.4993,1140800.0
2011-12-16 10:00:00,8.57,8.64,8.57,8.58,761500.0,7.4905,7.5517,7.4905,7.4993,761500.0
2011-12-16 10:30:00,8.58,8.58,8.51,8.51,588300.0,7.4993,7.4993,7.4381,7.4381,588300.0
2011-12-16 11:00:00,8.52,8.55,8.48,8.55,1019100.0,7.4468,7.473,7.4118,7.473,1019100.0
2011-12-16 11:30:00,8.55,8.57,8.53,8.55,737000.0,7.473,7.4905,7.4555,7.473,737000.0
2011-12-16 12:00:00,8.55,8.61,8.53,8.53,789400.0,7.473,7.5255,7.4555,7.4555,789400.0
2011-12-16 12:30:00,8.54,8.58,8.51,8.55,1103300.0,7.4643,7.4993,7.4381,7.473,1103300.0
2011-12-16 13:00:00,8.55,8.59,8.55,8.59,402700.0,7.473,7.508,7.473,7.508,402700.0
2011-12-16 13:30:00,8.59,8.59,8.55,8.58,597500.0,7.508,7.508,7.473,7.4993,597500.0
2011-12-16 14:00:00,8.58,8.6,8.57,8.6,435800.0,7.4993,7.5167,7.4905,7.5167,435800.0
2011-12-16 14:30:00,8.59,8.63,8.59,8.62,477500.0,7.508,7.543,7.508,7.5342,477500.0
2011-12-16 15:00:00,8.63,8.64,8.59,8.64,986000.0,7.543,7.5517,7.508,7.5517,986000.0
2011-12-16 15:30:00,8.63,8.71,8.61,8.71,2118300.0,7.543,7.6129,7.5255,7.6129,2118300.0
2011-12-19 09:30:00,8.69,8.71,8.5,8.5,467200.0,7.5954,7.6129,7.4293,7.4293,467200.0
2011-12-19 10:00:00,8.5,8.56,8.48,8.48,447100.0,7.4293,7.4818,7.4118,7.4118,447100.0
2011-12-19 10:30:00,8.49,8.55,8.38,8.38,527600.0,7.4206,7.473,7.3244,7.3244,527600.0
2011-12-19 11:00:00,8.38,8.41,8.34,8.41,480700.0,7.3244,7.3507,7.2895,7.3507,480700.0
2011-12-19 11:30:00,8.41,8.41,8.34,8.34,289600.0,7.3507,7.3507,7.2895,7.2895,289600.0
2011-12-19 12:00:00,8.34,8.39,8.33,8.38,370500.0,7.2895,7.3332,7.2807,7.3244,370500.0
2011-12-19 12:30:00,8.38,8.4,8.36,8.38,312000.0,7.3244,7.3419,7.307,7.3244,312000.0
2011-12-19 13:00:00,8.38,8.39,8.35,8.36,206900.0,7.3244,7.3332,7.2982,7.307,206900.0
2011-12-19 13:30:00,8.37,8.41,8.35,8.4,274200.0,7.3157,7.3507,7.2982,7.3419,274200.0
2011-12-19 14:00:00,8.41,8.44,8.39,8.39,410100.0,7.3507,7.3769,7.3332,7.3332,410100.0
2011-12-19 14:30:00,8.39,8.4,8.36,8.38,207000.0,7.3332,7.3419,7.307,7.3244,207000.0
2011-12-19 15:00:00,8.39,8.39,8.3,8.31,526400.0,7.3332,7.3332,7.2545,7.2633,526400.0
2011-12-19 15:30:00,8.31,8.33,8.25,8.29,1107800.0,7.2633,7.2807,7.2108,7.2458,1107800.0
2011-12-20 09:30:00,8.44,8.5,8.39,8.47,406000.0,7.3769,7.4293,7.3332,7.4031,406000.0
2011-12-20 10:00:00,8.48,8.57,8.47,8.56,509500.0,7.4118,7.4905,7.4031,7.4818,509500.0
2011-12-20 10:30:00,8.56,8.6,8.54,8.6,359800.0,7.4818,7.5167,7.4643,7.5167,359800.0
2011-12-20 11:00:00,8.6,8.64,8.59,8.62,378200.0,7.5167,7.5517,7.508,7.5342,378200.0
2011-12-20 11:30:00,8.62,8.65,8.59,8.59,1040100.0,7.5342,7.5604,7.508,7.508,1040100.0
2011-12-20 12:00:00,8.59,8.6,8.53,8.55,577100.0,7.508,7.5167,7.4555,7.473,577100.0
2011-12-20 12:30:00,8.55,8.56,8.53,8.53,269000.0,7.473,7.4818,7.4555,7.4555,269000.0
2011-12-20 13:00:00,8.54,8.58,8.51,8.51,406700.0,7.4643,7.4993,7.4381,7.4381,406700.0
2011-12-20 13:30:00,8.52,8.53,8.48,8.48,303500.0,7.4468,7.4555,7.4118,7.4118,303500.0
2011-12-20 14:00:00,8.49,8.5,8.45,8.49,268400.0,7.4206,7.4293,7.3856,7.4206,268400.0
2011-12-20 14:30:00,8.5,8.54,8.49,8.51,348000.0,7.4293,7.4643,7.4206,7.4381,348000.0
2011-12-20 15:00:00,8.52,8.54,8.5,8.53,431700.0,7.4468,7.4643,7.4293,7.4555,431700.0
2011-12-20 15:30:00,8.53,8.55,8.48,8.49,1659600.0,7.4555,7.473,7.4118,7.4206,1659600.0
2011-12-21 09:30:00,8.5,8.53,8.37,8.46,419800.0,7.4293,7.4555,7.3157,7.3944,419800.0
2011-12-21 10:00:00,8.45,8.49,8.39,8.45,530200.0,7.3856,7.4206,7.3332,7.3856,530200.0
2011-12-21 10:30:00,8.45,8.47,8.33,8.36,349500.0,7.3856,7.4031,7.2807,7.307,349500.0
2011-12-21 11:00:00,8.36,8.37,8.31,8.34,422800.0,7.307,7.3157,7.2633,7.2895,422800.0
2011-12-21 11:30:00,8.33,8.35,8.31,8.33,297100.0,7.2807,7.2982,7.2633,7.2807,297100.0
2011-12-21 12:00:00,8.33,8.36,8.28,8.28,230600.0,7.2807,7.307,7.237,7.237,230600.0
2011-12-21 12:30:00,8.29,8.35,8.29,8.33,209100.0,7.2458,7.2982,7.2458,7.2807,209100.0
2011-12-21 13:00:00,8.34,8.37,8.32,8.32,163700.0,7.2895,7.3157,7.272,7.272,163700.0
2011-12-21 13:30:00,8.33,8.35,8.3,8.35,253300.0,7.2807,7.2982,7.2545,7.2982,253300.0
2011-12-21 14:00:00,8.35,8.36,8.34,8.34,217100.0,7.2982,7.307,7.2895,7.2895,217100.0
2011-12-21 14:30:00,8.35,8.36,8.33,8.35,217800.0,7.2982,7.307,7.2807,7.2982,217800.0
2011-12-21 15:00:00,8.35,8.37,8.33,8.36,366900.0,7.2982,7.3157,7.2807,7.307,366900.0
2011-12-21 15:30:00,8.35,8.39,8.35,8.37,1160200.0,7.2982,7.3332,7.2982,7.3157,1160200.0
2011-12-22 09:30:00,8.36,8.5,8.33,8.45,775500.0,7.307,7.4293,7.2807,7.3856,775500.0
2011-12-22 10:00:00,8.46,8.46,8.35,8.42,519500.0,7.3944,7.3944,7.2982,7.3594,519500.0
2011-12-22 10:30:00,8.42,8.42,8.34,8.37,270000.0,7.3594,7.3594,7.2895,7.3157,270000.0
2011-12-22 11:00:00,8.37,8.39,8.35,8.36,202300.0,7.3157,7.3332,7.2982,7.307,202300.0
2011-12-22 11:30:00,8.36,8.38,8.35,8.37,152000.0,7.307,7.3244,7.2982,7.3157,152000.0
2011-12-22 12:00:00,8.38,8.4,8.36,8.38,249100.0,7.3244,7.3419,7.307,7.3244,249100.0
2011-12-22 12:30:00,8.38,8.38,8.34,8.35,184200.0,7.3244,7.3244,7.2895,7.2982,184200.0
2011-12-22 13:00:00,8.36,8.37,8.35,8.36,156000.0,7.307,7.3157,7.2982,7.307,156000.0
2011-12-22 13:30:00,8.36,8.37,8.32,8.32,434200.0,7.307,7.3157,7.272,7.272,434200.0
2011-12-22 14:00:00,8.32,8.33,8.28,8.32,745400.0,7.272,7.2807,7.237,7.272,745400.0
2011-12-22 14:30:00,8.33,8.34,8.32,8.34,265300.0,7.2807,7.2895,7.272,7.2895,265300.0
2011-12-22 15:00:00,8.34,8.38,8.33,8.38,260400.0,7.2895,7.3244,7.2807,7.3244,260400.0
2011-12-22 15:30:00,8.38,8.41,8.37,8.41,936700.0,7.3244,7.3507,7.3157,7.3507,936700.0
2011-12-23 09:30:00,8.4,8.44,8.34,8.39,414300.0,7.3419,7.3769,7.2895,7.3332,414300.0
2011-12-23 10:00:00,8.4,8.42,8.34,8.42,1309900.0,7.3419,7.3594,7.2895,7.3594,1309900.0
2011-12-23 10:30:00,8.41,8.46,8.41,8.42,306900.0,7.3507,7.3944,7.3507,7.3594,306900.0
2011-12-23 11:00:00,8.43,8.44,8.4,8.42,203900.0,7.3681,7.3769,7.3419,7.3594,203900.0
2011-12-23 11:30:00,8.43,8.44,8.42,8.44,156600.0,7.3681,7.3769,7.3594,7.3769,156600.0
2011-12-23 12:00:00,8.43,8.48,8.43,8.46,237900.0,7.3681,7.4118,7.3681,7.3944,237900.0
2011-12-23 12:30:00,8.46,8.47,8.45,8.45,175900.0,7.3944,7.4031,7.3856,7.3856,175900.0
2011-12-23 13:00:00,8.46,8.48,8.45,8.48,154400.0,7.3944,7.4118,7.3856,7.4118,154400.0
2011-12-23 13:30:00,8.47,8.51,8.47,8.48,376500.0,7.4031,7.4381,7.4031,7.4118,376500.0
2011-12-23 14:00:00,8.48,8.48,8.47,8.47,205100.0,7.4118,7.4118,7.4031,7.4031,205100.0
2011-12-23 14:30:00,8.47,8.49,8.47,8.48,116100.0,7.4031,7.4206,7.4031,7.4118,116100.0
2011-12-23 15:00:00,8.48,8.49,8.48,8.49,121700.0,7.4118,7.4206,7.4118,7.4206,121700.0
2011-12-23 15:30:00,8.49,8.58,8.48,8.57,863500.0,7.4206,7.4993,7.4118,7.4905,863500.0
2011-12-27 09:30:00,8.52,8.6,8.5,8.56,268100.0,7.4468,7.5167,7.4293,7.4818,268100.0
2011-12-27 10:00:00,8.56,8.58,8.55,8.56,276200.0,7.4818,7.4993,7.473,7.4818,276200.0
2011-12-27 10:30:00,8.56,8.56,8.45,8.45,390200.0,7.4818,7.4818,7.3856,7.3856,390200.0
2011-12-27 11:00:00,8.45,8.49,8.45,8.48,325000.0,7.3856,7.4206,7.3856,7.4118,325000.0
2011-12-27 11:30:00,8.48,8.49,8.45,8.46,351100.0,7.4118,7.4206,7.3856,7.3944,351100.0
2011-12-27 12:00:00,8.46,8.47,8.44,8.45,215200.0,7.3944,7.4031,7.3769,7.3856,215200.0
2011-12-27 12:30:00,8.45,8.46,8.42,8.42,321600.0,7.3856,7.3944,7.3594,7.3594,321600.0
2011-12-27 13:00:00,8.42,8.43,8.39,8.4,261800.0,7.3594,7.3681,7.3332,7.3419,261800.0
2011-12-27 13:30:00,8.41,8.47,8.4,8.46,398900.0,7.3507,7.4031,7.3419,7.3944,398900.0
2011-12-27 14:00:00,8.46,8.48,8.45,8.47,316700.0,7.3944,7.4118,7.3856,7.4031,316700.0
2011-12-27 14:30:00,8.47,8.51,8.47,8.51,388400.0,7.4031,7.4381,7.4031,7.4381,388400.0
2011-12-27 15:00:00,8.5,8.51,8.49,8.5,243000.0,7.4293,7.4381,7.4206,7.4293,243000.0
2011-12-27 15:30:00,8.5,8.51,8.48,8.51,811600.0,7.4293,7.4381,7.4118,7.4381,811600.0
2011-12-28 09:30:00,8.51,8.54,8.43,8.45,345000.0,7.4381,7.4643,7.3681,7.3856,345000.0
2011-12-28 10:00:00,8.45,8.46,8.4,8.4,329400.0,7.3856,7.3944,7.3419,7.3419,329400.0
2011-12-28 10:30:00,8.41,8.43,8.38,8.42,350400.0,7.3507,7.3681,7.3244,7.3594,350400.0
2011-12-28 11:00:00,8.41,8.44,8.4,8.42,277900.0,7.3507,7.3769,7.3419,7.3594,277900.0
2011-12-28 11:30:00,8.41,8.42,8.36,8.38,331400.0,7.3507,7.3594,7.307,7.3244,331400.0
2011-12-28 12:00:00,8.38,8.42,8.37,8.41,148800.0,7.3244,7.3594,7.3157,7.3507,148800.0
2011-12-28 12:30:00,8.41,8.42,8.39,8.41,186800.0,7.3507,7.3594,7.3332,7.3507,186800.0
2011-12-28 13:00:00,8.4,8.41,8.39,8.4,157700.0,7.3419,7.3507,7.3332,7.3419,157700.0
2011-12-28 13:30:00,8.41,8.42,8.4,8.41,83500.0,7.3507,7.3594,7.3419,7.3507,83500.0
2011-12-28 14:00:00,8.41,8.42,8.39,8.41,148600.0,7.3507,7.3594,7.3332,7.3507,148600.0
2011-12-28 14:30:00,8.41,8.42,8.39,8.39,126200.0,7.3507,7.3594,7.3332,7.3332,126200.0
2011-12-28 15:00:00,8.4,8.41,8.38,8.39,265100.0,7.3419,7.3507,7.3244,7.3332,265100.0
2011-12-28 15:30:00,8.39,8.41,8.38,8.41,433500.0,7.3332,7.3507,7.3244,7.3507,433500.0
2011-12-29 09:30:00,8.41,8.49,8.4,8.44,262700.0,7.3507,7.4206,7.3419,7.3769,262700.0
2011-12-29 10:00:00,8.44,8.52,8.44,8.52,234000.0,7.3769,7.4468,7.3769,7.4468,234000.0
2011-12-29 10:30:00,8.52,8.55,8.51,8.54,278900.0,7.4468,7.473,7.4381,7.4643,278900.0
2011-12-29 11:00:00,8.55,8.55,8.49,8.52,254200.0,7.473,7.473,7.4206,7.4468,254200.0
2011-12-29 11:30:00,8.52,8.54,8.51,8.54,137400.0,7.4468,7.4643,7.4381,7.4643,137400.0
2011-12-29 12:00:00,8.54,8.56,8.53,8.55,280900.0,7.4643,7.4818,7.4555,7.473,280900.0
2011-12-29 12:30:00,8.55,8.56,8.54,8.56,144900.0,7.473,7.4818,7.4643,7.4818,144900.0
2011-12-29 13:00:00,8.55,8.56,8.54,8.55,178500.0,7.473,7.4818,7.4643,7.473,178500.0
2011-12-29 13:30:00,8.55,8.56,8.54,8.55,139000.0,7.473,7.4818,7.4643,7.473,139000.0
2011-12-29 14:00:00,8.55,8.57,8.55,8.55,216400.0,7.473,7.4905,7.473,7.473,216400.0
2011-12-29 14:30:00,8.55,8.61,8.55,8.61,445400.0,7.473,7.5255,7.473,7.5255,445400.0
2011-12-29 15:00:00,8.61,8.62,8.6,8.61,308500.0,7.5255,7.5342,7.5167,7.5255,308500.0
2011-12-29 15:30:00,8.61,8.61,8.59,8.61,638600.0,7.5255,7.5255,7.508,7.5255,638600.0
2011-12-30 09:30:00,8.58,8.63,8.52,8.6,376400.0,7.4993,7.543,7.4468,7.5167,376400.0
2011-12-30 10:00:00,8.61,8.63,8.6,8.62,296400.0,7.5255,7.543,7.5167,7.5342,296400.0
2011-12-30 10:30:00,8.62,8.63,8.6,8.63,352200.0,7.5342,7.543,7.5167,7.543,352200.0
2011-12-30 11:00:00,8.63,8.64,8.61,8.64,211300.0,7.543,7.5517,7.5255,7.5517,211300.0
2011-12-30 11:30:00,8.63,8.64,8.63,8.63,237600.0,7.543,7.5517,7.543,7.543,237600.0
2011-12-30 12:00:00,8.63,8.64,8.63,8.64,166900.0,7.543,7.5517,7.543,7.5517,166900.0
2011-12-30 12:30:00,8.63,8.64,8.61,8.62,344900.0,7.543,7.5517,7.5255,7.5342,344900.0
2011-12-30 13:00:00,8.62,8.64,8.62,8.62,152600.0,7.5342,7.5517,7.5342,7.5342,152600.0
2011-12-30 13:30:00,8.62,8.64,8.61,8.62,153900.0,7.5342,7.5517,7.5255,7.5342,153900.0
2011-12-30 14:00:00,8.62,8.62,8.57,8.58,373500.0,7.5342,7.5342,7.4905,7.4993,373500.0
2011-12-30 14:30:00,8.58,8.61,8.57,8.6,276400.0,7.4993,7.5255,7.4905,7.5167,276400.0
2011-12-30 15:00:00,8.61,8.61,8.58,8.58,263100.0,7.5255,7.5255,7.4993,7.4993,263100.0
2011-12-30 15:30:00,8.59,8.59,8.55,8.57,776700.0,7.508,7.508,7.473,7.4905,776700.0
2012-01-03 09:30:00,8.72,8.76,8.61,8.67,445300.0,7.6216,7.6566,7.5255,7.5779,445300.0
2012-01-03 10:00:00,8.67,8.75,8.67,8.75,769800.0,7.5779,7.6478,7.5779,7.6478,769800.0
2012-01-03 10:30:00,8.75,8.75,8.73,8.75,239900.0,7.6478,7.6478,7.6304,7.6478,239900.0
2012-01-03 11:00:00,8.75,8.75,8.73,8.74,370400.0,7.6478,7.6478,7.6304,7.6391,370400.0
2012-01-03 11:30:00,8.75,8.75,8.68,8.7,518800.0,7.6478,7.6478,7.5867,7.6041,518800.0
2012-01-03 12:00:00,8.7,8.7,8.63,8.63,299500.0,7.6041,7.6041,7.543,7.543,299500.0
2012-01-03 12:30:00,8.63,8.64,8.55,8.57,448300.0,7.543,7.5517,7.473,7.4905,448300.0
2012-01-03 13:00:00,8.57,8.59,8.53,8.56,361200.0,7.4905,7.508,7.4555,7.4818,361200.0
2012-01-03 13:30:00,8.55,8.55,8.51,8.54,518600.0,7.473,7.473,7.4381,7.4643,518600.0
2012-01-03 14:00:00,8.54,8.59,8.53,8.55,875600.0,7.4643,7.508,7.4555,7.473,875600.0
2012-01-03 14:30:00,8.56,8.6,8.55,8.56,1070700.0,7.4818,7.5167,7.473,7.4818,1070700.0
2012-01-03 15:00:00,8.57,8.57,8.46,8.48,967200.0,7.4905,7.4905,7.3944,7.4118,967200.0
2012-01-03 15:30:00,8.47,8.48,8.41,8.42,1568900.0,7.4031,7.4118,7.3507,7.3594,1568900.0
2012-01-04 09:30:00,8.41,8.46,8.31,8.32,463400.0,7.3507,7.3944,7.2633,7.272,463400.0
2012-01-04 10:00:00,8.31,8.33,8.22,8.24,758200.0,7.2633,7.2807,7.1846,7.2021,758200.0
2012-01-04 10:30:00,8.25,8.28,8.22,8.27,644200.0,7.2108,7.237,7.1846,7.2283,644200.0
2012-01-04 11:00:00,8.27,8.3,8.26,8.3,399600.0,7.2283,7.2545,7.2196,7.2545,399600.0
2012-01-04 11:30:00,8.3,8.35,8.29,8.34,349500.0,7.2545,7.2982,7.2458,7.2895,349500.0
2012-01-04 12:00:00,8.34,8.54,8.34,8.51,1196900.0,7.2895,7.4643,7.2895,7.4381,1196900.0
2012-01-04 12:30:00,8.51,8.53,8.5,8.52,350300.0,7.4381,7.4555,7.4293,7.4468,350300.0
2012-01-04 13:00:00,8.53,8.53,8.49,8.52,365900.0,7.4555,7.4555,7.4206,7.4468,365900.0
2012-01-04 13:30:00,8.52,8.54,8.51,8.53,213000.0,7.4468,7.4643,7.4381,7.4555,213000.0
2012-01-04 14:00:00,8.54,8.54,8.5,8.54,352100.0,7.4643,7.4643,7.4293,7.4643,352100.0
2012-01-04 14:30:00,8.54,8.57,8.53,8.57,328100.0,7.4643,7.4905,7.4555,7.4905,328100.0
2012-01-04 15:00:00,8.57,8.58,8.55,8.58,751000.0,7.4905,7.4993,7.473,7.4993,751000.0
2012-01-04 15:30:00,8.57,8.61,8.56,8.6,1173100.0,7.4905,7.5255,7.4818,7.5167,1173100.0
2012-01-05 09:30:00,8.57,8.57,8.43,8.48,249300.0,7.4905,7.4905,7.3681,7.4118,249300.0
2012-01-05 10:00:00,8.49,8.55,8.44,8.54,451400.0,7.4206,7.473,7.3769,7.4643,451400.0
2012-01-05 10:30:00,8.54,8.55,8.41,8.41,485400.0,7.4643,7.473,7.3507,7.3507,485400.0
2012-01-05 11:00:00,8.41,8.47,8.39,8.44,643400.0,7.3507,7.4031,7.3332,7.3769,643400.0
2012-01-05 11:30:00,8.44,8.5,8.43,8.49,154900.0,7.3769,7.4293,7.3681,7.4206,154900.0
2012-01-05 12:00:00,8.49,8.53,8.48,8.53,215900.0,7.4206,7.4555,7.4118,7.4555,215900.0
2012-01-05 12:30:00,8.53,8.6,8.52,8.6,303100.0,7.4555,7.5167,7.4468,7.5167,303100.0
2012-01-05 13:00:00,8.6,8.61,8.58,8.59,81800.0,7.5167,7.5255,7.4993,7.508,81800.0
2012-01-05 13:30:00,8.59,8.64,8.58,8.6,346300.0,7.508,7.5517,7.4993,7.5167,346300.0
2012-01-05 14:00:00,8.6,8.61,8.58,8.58,239100.0,7.5167,7.5255,7.4993,7.4993,239100.0
2012-01-05 14:30:00,8.58,8.62,8.58,8.6,131700.0,7.4993,7.5342,7.4993,7.5167,131700.0
2012-01-05 15:00:00,8.6,8.63,8.59,8.61,663800.0,7.5167,7.543,7.508,7.5255,663800.0
2012-01-05 15:30:00,8.61,8.62,8.6,8.61,595100.0,7.5255,7.5342,7.5167,7.5255,595100.0
2012-01-06 09:30:00,8.63,8.7,8.62,8.64,288200.0,7.543,7.6041,7.5342,7.5517,288200.0
2012-01-06 10:00:00,8.64,8.64,8.52,8.57,520500.0,7.5517,7.5517,7.4468,7.4905,520500.0
2012-01-06 10:30:00,8.57,8.62,8.55,8.61,195900.0,7.4905,7.5342,7.473,7.5255,195900.0
2012-01-06 11:00:00,8.61,8.65,8.61,8.62,139100.0,7.5255,7.5604,7.5255,7.5342,139100.0
2012-01-06 11:30:00,8.63,8.64,8.62,8.63,67400.0,7.543,7.5517,7.5342,7.543,67400.0
2012-01-06 12:00:00,8.62,8.63,8.6,8.63,108900.0,7.5342,7.543,7.5167,7.543,108900.0
2012-01-06 12:30:00,8.63,8.64,8.6,8.61,105200.0,7.543,7.5517,7.5167,7.5255,105200.0
2012-01-06 13:00:00,8.6,8.62,8.58,8.59,124300.0,7.5167,7.5342,7.4993,7.508,124300.0
2012-01-06 13:30:00,8.58,8.62,8.56,8.6,249700.0,7.4993,7.5342,7.4818,7.5167,249700.0
2012-01-06 14:00:00,8.6,8.62,8.59,8.6,94900.0,7.5167,7.5342,7.508,7.5167,94900.0
2012-01-06 14:30:00,8.59,8.6,8.55,8.55,236700.0,7.508,7.5167,7.473,7.473,236700.0
2012-01-06 15:00:00,8.55,8.57,8.55,8.55,140700.0,7.473,7.4905,7.473,7.473,140700.0
2012-01-06 15:30:00,8.55,8.56,8.52,8.53,531200.0,7.473,7.4818,7.4468,7.4555,531200.0
2012-01-09 09:30:00,8.52,8.62,8.52,8.59,345300.0,7.4468,7.5342,7.4468,7.508,345300.0
2012-01-09 10:00:00,8.59,8.64,8.57,8.63,177700.0,7.508,7.5517,7.4905,7.543,177700.0
2012-01-09 10:30:00,8.64,8.65,8.62,8.63,260100.0,7.5517,7.5604,7.5342,7.543,260100.0
2012-01-09 11:00:00,8.64,8.65,8.59,8.62,295000.0,7.5517,7.5604,7.508,7.5342,295000.0
2012-01-09 11:30:00,8.62,8.64,8.61,8.61,150500.0,7.5342,7.5517,7.5255,7.5255,150500.0
2012-01-09 12:00:00,8.61,8.64,8.61,8.64,67100.0,7.5255,7.5517,7.5255,7.5517,67100.0
2012-01-09 12:30:00,8.63,8.65,8.62,8.64,200800.0,7.543,7.5604,7.5342,7.5517,200800.0
2012-01-09 13:00:00,8.64,8.64,8.6,8.61,127400.0,7.5517,7.5517,7.5167,7.5255,127400.0
2012-01-09 13:30:00,8.61,8.64,8.61,8.63,62000.0,7.5255,7.5517,7.5255,7.543,62000.0
2012-01-09 14:00:00,8.64,8.68,8.63,8.66,120300.0,7.5517,7.5867,7.543,7.5692,120300.0
2012-01-09 14:30:00,8.67,8.67,8.64,8.65,69100.0,7.5779,7.5779,7.5517,7.5604,69100.0
2012-01-09 15:00:00,8.64,8.66,8.64,8.66,115200.0,7.5517,7.5692,7.5517,7.5692,115200.0
2012-01-09 15:30:00,8.66,8.66,8.56,8.6,643700.0,7.5692,7.5692,7.4818,7.5167,643700.0
2012-01-10 09:30:00,8.69,8.71,8.58,8.67,386600.0,7.5954,7.6129,7.4993,7.5779,386600.0
2012-01-10 10:00:00,8.66,8.72,8.62,8.64,571700.0,7.5692,7.6216,7.5342,7.5517,571700.0
2012-01-10 10:30:00,8.64,8.72,8.64,8.68,459000.0,7.5517,7.6216,7.5517,7.5867,459000.0
2012-01-10 11:00:00,8.68,8.68,8.59,8.61,352500.0,7.5867,7.5867,7.508,7.5255,352500.0
2012-01-10 11:30:00,8.62,8.68,8.61,8.67,192800.0,7.5342,7.5867,7.5255,7.5779,192800.0
2012-01-10 12:00:00,8.66,8.67,8.59,8.6,156800.0,7.5692,7.5779,7.508,7.5167,156800.0
2012-01-10 12:30:00,8.6,8.62,8.6,8.61,57800.0,7.5167,7.5342,7.5167,7.5255,57800.0
2012-01-10 13:00:00,8.61,8.65,8.61,8.65,127600.0,7.5255,7.5604,7.5255,7.5604,127600.0
2012-01-10 13:30:00,8.65,8.66,8.63,8.64,79000.0,7.5604,7.5692,7.543,7.5517,79000.0
2012-01-10 14:00:00,8.65,8.66,8.64,8.65,69000.0,7.5604,7.5692,7.5517,7.5604,69000.0
2012-01-10 14:30:00,8.65,8.69,8.65,8.68,116800.0,7.5604,7.5954,7.5604,7.5867,116800.0
2012-01-10 15:00:00,8.69,8.7,8.66,8.69,302900.0,7.5954,7.6041,7.5692,7.5954,302900.0
2012-01-10 15:30:00,8.68,8.7,8.68,8.7,426300.0,7.5867,7.6041,7.5867,7.6041,426300.0
2012-01-11 09:30:00,8.7,8.76,8.67,8.69,393700.0,7.6041,7.6566,7.5779,7.5954,393700.0
2012-01-11 10:00:00,8.69,8.7,8.66,8.66,284700.0,7.5954,7.6041,7.5692,7.5692,284700.0
2012-01-11 10:30:00,8.66,8.74,8.65,8.72,480700.0,7.5692,7.6391,7.5604,7.6216,480700.0
2012-01-11 11:00:00,8.72,8.73,8.66,8.66,303900.0,7.6216,7.6304,7.5692,7.5692,303900.0
2012-01-11 11:30:00,8.67,8.72,8.66,8.71,666200.0,7.5779,7.6216,7.5692,7.6129,666200.0
2012-01-11 12:00:00,8.71,8.78,8.67,8.76,644100.0,7.6129,7.6741,7.5779,7.6566,644100.0
2012-01-11 12:30:00,8.77,8.79,8.75,8.76,174300.0,7.6653,7.6828,7.6478,7.6566,174300.0
2012-01-11 13:00:00,8.76,8.79,8.76,8.78,114800.0,7.6566,7.6828,7.6566,7.6741,114800.0
2012-01-11 13:30:00,8.78,8.8,8.74,8.74,95600.0,7.6741,7.6915,7.6391,7.6391,95600.0
2012-01-11 14:00:00,8.75,8.77,8.73,8.77,133200.0,7.6478,7.6653,7.6304,7.6653,133200.0
2012-01-11 14:30:00,8.77,8.83,8.76,8.82,485600.0,7.6653,7.7178,7.6566,7.709,485600.0
2012-01-11 15:00:00,8.83,8.9,8.82,8.9,339500.0,7.7178,7.7789,7.709,7.7789,339500.0
2012-01-11 15:30:00,8.9,8.91,8.86,8.87,680300.0,7.7789,7.7877,7.744,7.7527,680300.0
2012-01-12 09:30:00,8.93,8.95,8.8,8.8,404800.0,7.8052,7.8226,7.6915,7.6915,404800.0
2012-01-12 10:00:00,8.81,8.81,8.68,8.77,414900.0,7.7003,7.7003,7.5867,7.6653,414900.0
2012-01-12 10:30:00,8.78,8.87,8.77,8.85,418900.0,7.6741,7.7527,7.6653,7.7352,418900.0
2012-01-12 11:00:00,8.84,8.88,8.83,8.87,175600.0,7.7265,7.7615,7.7178,7.7527,175600.0
2012-01-12 11:30:00,8.86,8.87,8.84,8.86,525200.0,7.744,7.7527,7.7265,7.744,525200.0
2012-01-12 12:00:00,8.86,8.88,8.84,8.87,181500.0,7.744,7.7615,7.7265,7.7527,181500.0
2012-01-12 12:30:00,8.87,8.95,8.86,8.95,494700.0,7.7527,7.8226,7.744,7.8226,494700.0
2012-01-12 13:00:00,8.95,8.95,8.84,8.84,182300.0,7.8226,7.8226,7.7265,7.7265,182300.0
2012-01-12 13:30:00,8.85,8.87,8.8,8.87,180600.0,7.7352,7.7527,7.6915,7.7527,180600.0
2012-01-12 14:00:00,8.87,8.97,8.86,8.97,365500.0,7.7527,7.8401,7.744,7.8401,365500.0
2012-01-12 14:30:00,8.97,9.0,8.96,8.97,372600.0,7.8401,7.8663,7.8314,7.8401,372600.0
2012-01-12 15:00:00,8.98,8.99,8.96,8.98,388600.0,7.8489,7.8576,7.8314,7.8489,388600.0
2012-01-12 15:30:00,8.97,9.0,8.95,8.96,843100.0,7.8401,7.8663,7.8226,7.8314,843100.0
2012-01-13 09:30:00,8.9,8.99,8.82,8.93,283700.0,7.7789,7.8576,7.709,7.8052,283700.0
2012-01-13 10:00:00,8.93,8.94,8.76,8.82,324800.0,7.8052,7.8139,7.6566,7.709,324800.0
2012-01-13 10:30:00,8.81,8.83,8.78,8.82,178400.0,7.7003,7.7178,7.6741,7.709,178400.0
2012-01-13 11:00:00,8.83,8.86,8.81,8.84,151800.0,7.7178,7.744,7.7003,7.7265,151800.0
2012-01-13 11:30:00,8.84,8.84,8.8,8.81,123500.0,7.7265,7.7265,7.6915,7.7003,123500.0
2012-01-13 12:00:00,8.81,8.81,8.75,8.76,123100.0,7.7003,7.7003,7.6478,7.6566,123100.0
2012-01-13 12:30:00,8.76,8.79,8.75,8.79,105400.0,7.6566,7.6828,7.6478,7.6828,105400.0
2012-01-13 13:00:00,8.79,8.8,8.75,8.79,569300.0,7.6828,7.6915,7.6478,7.6828,569300.0
2012-01-13 13:30:00,8.78,8.8,8.74,8.79,403500.0,7.6741,7.6915,7.6391,7.6828,403500.0
2012-01-13 14:00:00,8.79,8.8,8.77,8.79,116500.0,7.6828,7.6915,7.6653,7.6828,116500.0
2012-01-13 14:30:00,8.79,8.8,8.78,8.78,91300.0,7.6828,7.6915,7.6741,7.6741,91300.0
2012-01-13 15:00:00,8.78,8.81,8.78,8.8,158900.0,7.6741,7.7003,7.6741,7.6915,158900.0
2012-01-13 15:30:00,8.8,8.84,8.8,8.83,411600.0,7.6915,7.7265,7.6915,7.7178,411600.0
2012-01-17 09:30:00,8.92,8.94,8.84,8.88,348600.0,7.7964,7.8139,7.7265,7.7615,348600.0
2012-01-17 10:00:00,8.88,8.94,8.86,8.94,207200.0,7.7615,7.8139,7.744,7.8139,207200.0
2012-01-17 10:30:00,8.94,8.95,8.92,8.94,190800.0,7.8139,7.8226,7.7964,7.8139,190800.0
2012-01-17 11:00:00,8.95,8.99,8.95,8.99,396600.0,7.8226,7.8576,7.8226,7.8576,396600.0
2012-01-17 11:30:00,8.98,8.99,8.96,8.99,282400.0,7.8489,7.8576,7.8314,7.8576,282400.0
2012-01-17 12:00:00,8.99,9.0,8.98,9.0,344400.0,7.8576,7.8663,7.8489,7.8663,344400.0
2012-01-17 12:30:00,9.0,9.0,8.93,8.93,211100.0,7.8663,7.8663,7.8052,7.8052,211100.0
2012-01-17 13:00:00,8.93,8.94,8.91,8.91,88200.0,7.8052,7.8139,7.7877,7.7877,88200.0
2012-01-17 13:30:00,8.92,9.0,8.9,9.0,367800.0,7.7964,7.8663,7.7789,7.8663,367800.0
2012-01-17 14:00:00,8.99,9.04,8.99,9.02,387800.0,7.8576,7.9013,7.8576,7.8838,387800.0
2012-01-17 14:30:00,9.02,9.02,8.93,8.94,304800.0,7.8838,7.8838,7.8052,7.8139,304800.0
2012-01-17 15:00:00,8.95,8.95,8.9,8.92,158900.0,7.8226,7.8226,7.7789,7.7964,158900.0
2012-01-17 15:30:00,8.92,8.94,8.91,8.94,644800.0,7.7964,7.8139,7.7877,7.8139,644800.0
2012-01-18 09:30:00,8.92,9.05,8.82,9.05,534800.0,7.7964,7.91,7.709,7.91,534800.0
2012-01-18 10:00:00,9.05,9.16,9.04,9.15,291900.0,7.91,8.0062,7.9013,7.9975,291900.0
2012-01-18 10:30:00,9.14,9.17,9.04,9.1,525900.0,7.9887,8.0149,7.9013,7.9538,525900.0
2012-01-18 11:00:00,9.09,9.1,9.02,9.04,262400.0,7.945,7.9538,7.8838,7.9013,262400.0
2012-01-18 11:30:00,9.04,9.07,9.01,9.05,264700.0,7.9013,7.9275,7.8751,7.91,264700.0
2012-01-18 12:00:00,9.06,9.17,9.05,9.12,348500.0,7.9188,8.0149,7.91,7.9712,348500.0
2012-01-18 12:30:00,9.12,9.15,9.1,9.13,125500.0,7.9712,7.9975,7.9538,7.98,125500.0
2012-01-18 13:00:00,9.14,9.14,9.09,9.12,116800.0,7.9887,7.9887,7.945,7.9712,116800.0
2012-01-18 13:30:00,9.12,9.15,9.03,9.04,743800.0,7.9712,7.9975,7.8926,7.9013,743800.0
2012-01-18 14:00:00,9.04,9.07,8.95,8.99,675800.0,7.9013,7.9275,7.8226,7.8576,675800.0
2012-01-18 14:30:00,8.99,9.06,8.98,9.04,257900.0,7.8576,7.9188,7.8489,7.9013,257900.0
2012-01-18 15:00:00,9.04,9.07,9.04,9.06,281300.0,7.9013,7.9275,7.9013,7.9188,281300.0
2012-01-18 15:30:00,9.07,9.07,8.98,9.01,853200.0,7.9275,7.9275,7.8489,7.8751,853200.0
2012-01-19 09:30:00,9.11,9.25,9.05,9.23,716900.0,7.9625,8.0849,7.91,8.0674,716900.0
2012-01-19 10:00:00,9.23,9.23,9.11,9.16,816700.0,8.0674,8.0674,7.9625,8.0062,816700.0
2012-01-19 10:30:00,9.16,9.34,9.16,9.34,767000.0,8.0062,8.1635,8.0062,8.1635,767000.0
2012-01-19 11:00:00,9.34,9.34,9.28,9.32,340000.0,8.1635,8.1635,8.1111,8.146,340000.0
2012-01-19 11:30:00,9.31,9.35,9.31,9.34,259300.0,8.1373,8.1723,8.1373,8.1635,259300.0
2012-01-19 12:00:00,9.34,9.35,9.27,9.29,487500.0,8.1635,8.1723,8.1023,8.1198,487500.0
2012-01-19 12:30:00,9.29,9.37,9.26,9.3,515200.0,8.1198,8.1897,8.0936,8.1286,515200.0
2012-01-19 13:00:00,9.3,9.31,9.28,9.29,515800.0,8.1286,8.1373,8.1111,8.1198,515800.0
2012-01-19 13:30:00,9.29,9.29,9.23,9.25,650900.0,8.1198,8.1198,8.0674,8.0849,650900.0
2012-01-19 14:00:00,9.26,9.29,9.25,9.29,148500.0,8.0936,8.1198,8.0849,8.1198,148500.0
2012-01-19 14:30:00,9.29,9.29,9.21,9.24,428400.0,8.1198,8.1198,8.0499,8.0761,428400.0
2012-01-19 15:00:00,9.25,9.34,9.25,9.32,829100.0,8.0849,8.1635,8.0849,8.146,829100.0
2012-01-19 15:30:00,9.32,9.33,9.29,9.3,1068500.0,8.146,8.1548,8.1198,8.1286,1068500.0
2012-01-20 09:30:00,9.54,9.56,9.39,9.43,2125400.0,8.3383,8.3558,8.2072,8.2422,2125400.0
2012-01-20 10:00:00,9.43,9.49,9.37,9.43,1844300.0,8.2422,8.2946,8.1897,8.2422,1844300.0
2012-01-20 10:30:00,9.43,9.47,9.4,9.4,873400.0,8.2422,8.2771,8.216,8.216,873400.0
2012-01-20 11:00:00,9.41,9.43,9.39,9.43,307600.0,8.2247,8.2422,8.2072,8.2422,307600.0
2012-01-20 11:30:00,9.43,9.43,9.4,9.43,352700.0,8.2422,8.2422,8.216,8.2422,352700.0
2012-01-20 12:00:00,9.43,9.45,9.38,9.4,672200.0,8.2422,8.2597,8.1985,8.216,672200.0
2012-01-20 12:30:00,9.39,9.4,9.35,9.38,350600.0,8.2072,8.216,8.1723,8.1985,350600.0
2012-01-20 13:00:00,9.38,9.43,9.37,9.42,250400.0,8.1985,8.2422,8.1897,8.2334,250400.0
2012-01-20 13:30:00,9.41,9.43,9.4,9.41,283400.0,8.2247,8.2422,8.216,8.2247,283400.0
2012-01-20 14:00:00,9.42,9.45,9.41,9.42,624100.0,8.2334,8.2597,8.2247,8.2334,624100.0
2012-01-20 14:30:00,9.42,9.43,9.37,9.38,1126600.0,8.2334,8.2422,8.1897,8.1985,1126600.0
2012-01-20 15:00:00,9.39,9.4,9.36,9.4,459100.0,8.2072,8.216,8.181,8.216,459100.0
2012-01-20 15:30:00,9.39,9.4,9.36,9.4,1219000.0,8.2072,8.216,8.181,8.216,1219000.0
2012-01-23 09:30:00,9.41,9.46,9.37,9.4,554400.0,8.2247,8.2684,8.1897,8.216,554400.0
2012-01-23 10:00:00,9.41,9.43,9.37,9.38,359500.0,8.2247,8.2422,8.1897,8.1985,359500.0
2012-01-23 10:30:00,9.38,9.41,9.27,9.29,658200.0,8.1985,8.2247,8.1023,8.1198,658200.0
2012-01-23 11:00:00,9.28,9.31,9.23,9.27,545200.0,8.1111,8.1373,8.0674,8.1023,545200.0
2012-01-23 11:30:00,9.26,9.28,9.21,9.27,241000.0,8.0936,8.1111,8.0499,8.1023,241000.0
2012-01-23 12:00:00,9.27,9.28,9.24,9.28,134800.0,8.1023,8.1111,8.0761,8.1111,134800.0
2012-01-23 12:30:00,9.27,9.28,9.24,9.24,139700.0,8.1023,8.1111,8.0761,8.0761,139700.0
2012-01-23 13:00:00,9.24,9.29,9.23,9.29,298900.0,8.0761,8.1198,8.0674,8.1198,298900.0
2012-01-23 13:30:00,9.28,9.34,9.28,9.31,223500.0,8.1111,8.1635,8.1111,8.1373,223500.0
2012-01-23 14:00:00,9.31,9.32,9.26,9.27,182200.0,8.1373,8.146,8.0936,8.1023,182200.0
2012-01-23 14:30:00,9.28,9.31,9.23,9.29,301000.0,8.1111,8.1373,8.0674,8.1198,301000.0
2012-01-23 15:00:00,9.29,9.3,9.24,9.25,301900.0,8.1198,8.1286,8.0761,8.0849,301900.0
2012-01-23 15:30:00,9.25,9.29,9.25,9.28,481200.0,8.0849,8.1198,8.0849,8.1111,481200.0
2012-01-24 09:30:00,9.23,9.28,9.13,9.22,405800.0,8.0674,8.1111,7.98,8.0586,405800.0
2012-01-24 10:00:00,9.22,9.28,9.2,9.23,198900.0,8.0586,8.1111,8.0412,8.0674,198900.0
2012-01-24 10:30:00,9.23,9.27,9.19,9.19,349300.0,8.0674,8.1023,8.0324,8.0324,349300.0
2012-01-24 11:00:00,9.2,9.23,9.19,9.21,215900.0,8.0412,8.0674,8.0324,8.0499,215900.0
2012-01-24 11:30:00,9.22,9.25,9.19,9.23,352800.0,8.0586,8.0849,8.0324,8.0674,352800.0
2012-01-24 12:00:00,9.23,9.26,9.22,9.26,132200.0,8.0674,8.0936,8.0586,8.0936,132200.0
2012-01-24 12:30:00,9.26,9.28,9.24,9.26,107100.0,8.0936,8.1111,8.0761,8.0936,107100.0
2012-01-24 13:00:00,9.27,9.27,9.25,9.26,93400.0,8.1023,8.1023,8.0849,8.0936,93400.0
2012-01-24 13:30:00,9.26,9.3,9.25,9.29,170400.0,8.0936,8.1286,8.0849,8.1198,170400.0
2012-01-24 14:00:00,9.29,9.3,9.26,9.26,287300.0,8.1198,8.1286,8.0936,8.0936,287300.0
2012-01-24 14:30:00,9.27,9.28,9.26,9.27,144800.0,8.1023,8.1111,8.0936,8.1023,144800.0
2012-01-24 15:00:00,9.27,9.27,9.22,9.22,730200.0,8.1023,8.1023,8.0586,8.0586,730200.0
2012-01-24 15:30:00,9.22,9.23,9.16,9.17,1363600.0,8.0586,8.0674,8.0062,8.0149,1363600.0
2012-01-25 09:30:00,9.28,9.48,9.27,9.37,1164800.0,8.1111,8.2859,8.1023,8.1897,1164800.0
2012-01-25 10:00:00,9.38,9.5,9.37,9.44,768400.0,8.1985,8.3034,8.1897,8.2509,768400.0
2012-01-25 10:30:00,9.44,9.46,9.37,9.45,662300.0,8.2509,8.2684,8.1897,8.2597,662300.0
2012-01-25 11:00:00,9.46,9.48,9.45,9.46,642400.0,8.2684,8.2859,8.2597,8.2684,642400.0
2012-01-25 11:30:00,9.47,9.47,9.43,9.44,597600.0,8.2771,8.2771,8.2422,8.2509,597600.0
2012-01-25 12:00:00,9.43,9.5,9.43,9.47,671200.0,8.2422,8.3034,8.2422,8.2771,671200.0
2012-01-25 12:30:00,9.46,9.52,9.45,9.52,641600.0,8.2684,8.3208,8.2597,8.3208,641600.0
2012-01-25 13:00:00,9.52,9.58,9.51,9.53,553200.0,8.3208,8.3733,8.3121,8.3296,553200.0
2012-01-25 13:30:00,9.54,9.63,9.53,9.61,664700.0,8.3383,8.417,8.3296,8.3995,664700.0
2012-01-25 14:00:00,9.6,9.62,9.53,9.55,500000.0,8.3908,8.4083,8.3296,8.3471,500000.0
2012-01-25 14:30:00,9.55,9.63,9.54,9.59,643600.0,8.3471,8.417,8.3383,8.382,643600.0
2012-01-25 15:00:00,9.59,9.61,9.56,9.58,567300.0,8.382,8.3995,8.3558,8.3733,567300.0
2012-01-25 15:30:00,9.58,9.6,9.5,9.52,778300.0,8.3733,8.3908,8.3034,8.3208,778300.0
2012-01-26 09:30:00,9.57,9.78,9.53,9.78,979700.0,8.3645,8.5481,8.3296,8.5481,979700.0
2012-01-26 10:00:00,9.78,9.78,9.56,9.57,669000.0,8.5481,8.5481,8.3558,8.3645,669000.0
2012-01-26 10:30:00,9.57,9.57,9.43,9.45,744900.0,8.3645,8.3645,8.2422,8.2597,744900.0
2012-01-26 11:00:00,9.45,9.5,9.39,9.4,535700.0,8.2597,8.3034,8.2072,8.216,535700.0
2012-01-26 11:30:00,9.4,9.42,9.34,9.39,1121000.0,8.216,8.2334,8.1635,8.2072,1121000.0
2012-01-26 12:00:00,9.39,9.4,9.35,9.39,345400.0,8.2072,8.216,8.1723,8.2072,345400.0
2012-01-26 12:30:00,9.39,9.46,9.38,9.41,246600.0,8.2072,8.2684,8.1985,8.2247,246600.0
2012-01-26 13:00:00,9.41,9.42,9.38,9.39,197500.0,8.2247,8.2334,8.1985,8.2072,197500.0
2012-01-26 13:30:00,9.39,9.42,9.37,9.39,512300.0,8.2072,8.2334,8.1897,8.2072,512300.0
2012-01-26 14:00:00,9.39,9.4,9.35,9.37,429800.0,8.2072,8.216,8.1723,8.1897,429800.0
2012-01-26 14:30:00,9.38,9.41,9.37,9.38,439700.0,8.1985,8.2247,8.1897,8.1985,439700.0
2012-01-26 15:00:00,9.38,9.38,9.3,9.36,1052700.0,8.1985,8.1985,8.1286,8.181,1052700.0
2012-01-26 15:30:00,9.36,9.42,9.35,9.38,1005000.0,8.181,8.2334,8.1723,8.1985,1005000.0
2012-01-27 09:30:00,9.36,9.42,9.33,9.38,228800.0,8.181,8.2334,8.1548,8.1985,228800.0
2012-01-27 10:00:00,9.39,9.48,9.37,9.46,412700.0,8.2072,8.2859,8.1897,8.2684,412700.0
2012-01-27 10:30:00,9.46,9.52,9.43,9.5,584100.0,8.2684,8.3208,8.2422,8.3034,584100.0
2012-01-27 11:00:00,9.5,9.59,9.5,9.57,470600.0,8.3034,8.382,8.3034,8.3645,470600.0
2012-01-27 11:30:00,9.58,9.62,9.54,9.61,445000.0,8.3733,8.4083,8.3383,8.3995,445000.0
2012-01-27 12:00:00,9.6,9.64,9.55,9.62,293300.0,8.3908,8.4257,8.3471,8.4083,293300.0
2012-01-27 12:30:00,9.61,9.61,9.54,9.55,137600.0,8.3995,8.3995,8.3383,8.3471,137600.0
2012-01-27 13:00:00,9.55,9.61,9.55,9.6,140200.0,8.3471,8.3995,8.3471,8.3908,140200.0
2012-01-27 13:30:00,9.61,9.63,9.58,9.6,276200.0,8.3995,8.417,8.3733,8.3908,276200.0
2012-01-27 14:00:00,9.6,9.62,9.56,9.57,295800.0,8.3908,8.4083,8.3558,8.3645,295800.0
2012-01-27 14:30:00,9.58,9.63,9.57,9.63,168700.0,8.3733,8.417,8.3645,8.417,168700.0
2012-01-27 15:00:00,9.62,9.67,9.62,9.65,585900.0,8.4083,8.452,8.4083,8.4345,585900.0
2012-01-27 15:30:00,9.65,9.66,9.61,9.61,832100.0,8.4345,8.4432,8.3995,8.3995,832100.0
2012-01-30 09:30:00,9.55,9.57,9.45,9.49,648000.0,8.3471,8.3645,8.2597,8.2946,648000.0
2012-01-30 10:00:00,9.49,9.51,9.41,9.42,600900.0,8.2946,8.3121,8.2247,8.2334,600900.0
2012-01-30 10:30:00,9.41,9.49,9.41,9.44,205900.0,8.2247,8.2946,8.2247,8.2509,205900.0
2012-01-30 11:00:00,9.45,9.48,9.4,9.42,364600.0,8.2597,8.2859,8.216,8.2334,364600.0
2012-01-30 11:30:00,9.42,9.45,9.38,9.39,284400.0,8.2334,8.2597,8.1985,8.2072,284400.0
2012-01-30 12:00:00,9.4,9.44,9.39,9.41,159600.0,8.216,8.2509,8.2072,8.2247,159600.0
2012-01-30 12:30:00,9.41,9.42,9.39,9.4,266500.0,8.2247,8.2334,8.2072,8.216,266500.0
2012-01-30 13:00:00,9.4,9.41,9.33,9.4,406600.0,8.216,8.2247,8.1548,8.216,406600.0
2012-01-30 13:30:00,9.4,9.42,9.39,9.4,425600.0,8.216,8.2334,8.2072,8.216,425600.0
2012-01-30 14:00:00,9.41,9.42,9.39,9.4,397100.0,8.2247,8.2334,8.2072,8.216,397100.0
2012-01-30 14:30:00,9.4,9.42,9.38,9.4,451700.0,8.216,8.2334,8.1985,8.216,451700.0
2012-01-30 15:00:00,9.39,9.42,9.38,9.4,641200.0,8.2072,8.2334,8.1985,8.216,641200.0
2012-01-30 15:30:00,9.4,9.42,9.37,9.38,1171100.0,8.216,8.2334,8.1897,8.1985,1171100.0
2012-01-31 09:30:00,9.44,9.45,9.27,9.31,582500.0,8.2509,8.2597,8.1023,8.1373,582500.0
2012-01-31 10:00:00,9.31,9.34,9.22,9.34,564100.0,8.1373,8.1635,8.0586,8.1635,564100.0
2012-01-31 10:30:00,9.34,9.36,9.3,9.33,433000.0,8.1635,8.181,8.1286,8.1548,433000.0
2012-01-31 11:00:00,9.34,9.42,9.33,9.41,596700.0,8.1635,8.2334,8.1548,8.2247,596700.0
2012-01-31 11:30:00,9.41,9.5,9.4,9.49,442900.0,8.2247,8.3034,8.216,8.2946,442900.0
2012-01-31 12:00:00,9.49,9.52,9.45,9.52,235600.0,8.2946,8.3208,8.2597,8.3208,235600.0
2012-01-31 12:30:00,9.52,9.57,9.5,9.53,699000.0,8.3208,8.3645,8.3034,8.3296,699000.0
2012-01-31 13:00:00,9.53,9.58,9.52,9.58,308500.0,8.3296,8.3733,8.3208,8.3733,308500.0
2012-01-31 13:30:00,9.57,9.58,9.49,9.49,278400.0,8.3645,8.3733,8.2946,8.2946,278400.0
2012-01-31 14:00:00,9.5,9.54,9.49,9.54,161100.0,8.3034,8.3383,8.2946,8.3383,161100.0
2012-01-31 14:30:00,9.53,9.55,9.52,9.54,218100.0,8.3296,8.3471,8.3208,8.3383,218100.0
2012-01-31 15:00:00,9.53,9.56,9.5,9.54,470900.0,8.3296,8.3558,8.3034,8.3383,470900.0
2012-01-31 15:30:00,9.54,9.59,9.53,9.57,1203200.0,8.3383,8.382,8.3296,8.3645,1203200.0
2012-02-01 09:30:00,9.7,9.7,9.56,9.6,446100.0,8.4782,8.4782,8.3558,8.3908,446100.0
2012-02-01 10:00:00,9.6,9.69,9.59,9.64,702900.0,8.3908,8.4694,8.382,8.4257,702900.0
2012-02-01 10:30:00,9.64,9.66,9.63,9.66,268900.0,8.4257,8.4432,8.417,8.4432,268900.0
2012-02-01 11:00:00,9.66,9.68,9.6,9.66,307500.0,8.4432,8.4607,8.3908,8.4432,307500.0
2012-02-01 11:30:00,9.66,9.68,9.64,9.64,378700.0,8.4432,8.4607,8.4257,8.4257,378700.0
2012-02-01 12:00:00,9.64,9.69,9.64,9.67,142700.0,8.4257,8.4694,8.4257,8.452,142700.0
2012-02-01 12:30:00,9.66,9.7,9.64,9.67,150100.0,8.4432,8.4782,8.4257,8.452,150100.0
2012-02-01 13:00:00,9.67,9.76,9.66,9.75,473500.0,8.452,8.5306,8.4432,8.5219,473500.0
2012-02-01 13:30:00,9.74,9.76,9.69,9.71,282500.0,8.5131,8.5306,8.4694,8.4869,282500.0
2012-02-01 14:00:00,9.71,9.75,9.68,9.75,265900.0,8.4869,8.5219,8.4607,8.5219,265900.0
2012-02-01 14:30:00,9.75,9.78,9.72,9.76,362500.0,8.5219,8.5481,8.4957,8.5306,362500.0
2012-02-01 15:00:00,9.77,9.8,9.76,9.77,596100.0,8.5394,8.5656,8.5306,8.5394,596100.0
2012-02-01 15:30:00,9.78,9.79,9.74,9.75,1067000.0,8.5481,8.5568,8.5131,8.5219,1067000.0
2012-02-02 09:30:00,9.77,9.84,9.68,9.78,309800.0,8.5394,8.6005,8.4607,8.5481,309800.0
2012-02-02 10:00:00,9.78,9.81,9.75,9.75,431900.0,8.5481,8.5743,8.5219,8.5219,431900.0
2012-02-02 10:30:00,9.76,9.79,9.75,9.75,218700.0,8.5306,8.5568,8.5219,8.5219,218700.0
2012-02-02 11:00:00,9.75,9.77,9.74,9.75,166200.0,8.5219,8.5394,8.5131,8.5219,166200.0
2012-02-02 11:30:00,9.75,9.75,9.69,9.71,335000.0,8.5219,8.5219,8.4694,8.4869,335000.0
2012-02-02 12:00:00,9.71,9.74,9.68,9.73,309500.0,8.4869,8.5131,8.4607,8.5044,309500.0
2012-02-02 12:30:00,9.73,9.76,9.72,9.76,168000.0,8.5044,8.5306,8.4957,8.5306,168000.0
2012-02-02 13:00:00,9.76,9.76,9.73,9.74,188200.0,8.5306,8.5306,8.5044,8.5131,188200.0
2012-02-02 13:30:00,9.73,9.77,9.72,9.74,528700.0,8.5044,8.5394,8.4957,8.5131,528700.0
2012-02-02 14:00:00,9.74,9.77,9.74,9.77,181300.0,8.5131,8.5394,8.5131,8.5394,181300.0
2012-02-02 14:30:00,9.77,9.79,9.76,9.79,356000.0,8.5394,8.5568,8.5306,8.5568,356000.0
2012-02-02 15:00:00,9.79,9.79,9.77,9.79,312800.0,8.5568,8.5568,8.5394,8.5568,312800.0
2012-02-02 15:30:00,9.78,9.79,9.75,9.76,532900.0,8.5481,8.5568,8.5219,8.5306,532900.0
2012-02-03 09:30:00,9.85,9.93,9.81,9.91,316300.0,8.6093,8.6792,8.5743,8.6617,316300.0
2012-02-03 10:00:00,9.91,10.0,9.91,9.93,268500.0,8.6617,8.7404,8.6617,8.6792,268500.0
2012-02-03 10:30:00,9.94,9.96,9.91,9.93,415600.0,8.6879,8.7054,8.6617,8.6792,415600.0
2012-02-03 11:00:00,9.92,9.98,9.92,9.97,161200.0,8.6705,8.7229,8.6705,8.7142,161200.0
2012-02-03 11:30:00,9.98,9.99,9.96,9.99,411700.0,8.7229,8.7316,8.7054,8.7316,411700.0
2012-02-03 12:00:00,9.98,10.05,9.95,9.99,968700.0,8.7229,8.7841,8.6967,8.7316,968700.0
2012-02-03 12:30:00,9.99,10.04,9.97,10.03,418100.0,8.7316,8.7753,8.7142,8.7666,418100.0
2012-02-03 13:00:00,10.03,10.04,9.99,10.02,345300.0,8.7666,8.7753,8.7316,8.7579,345300.0
2012-02-03 13:30:00,10.01,10.04,9.98,10.0,359200.0,8.7491,8.7753,8.7229,8.7404,359200.0
2012-02-03 14:00:00,10.0,10.02,9.99,10.0,343200.0,8.7404,8.7579,8.7316,8.7404,343200.0
2012-02-03 14:30:00,10.01,10.05,9.99,10.05,317600.0,8.7491,8.7841,8.7316,8.7841,317600.0
2012-02-03 15:00:00,10.05,10.05,10.03,10.04,355500.0,8.7841,8.7841,8.7666,8.7753,355500.0
2012-02-03 15:30:00,10.05,10.05,10.0,10.03,963000.0,8.7841,8.7841,8.7404,8.7666,963000.0
2012-02-06 09:30:00,9.96,9.99,9.83,9.97,561200.0,8.7054,8.7316,8.5918,8.7142,561200.0
2012-02-06 10:00:00,9.97,9.98,9.88,9.89,319900.0,8.7142,8.7229,8.6355,8.6442,319900.0
2012-02-06 10:30:00,9.88,9.91,9.87,9.88,233200.0,8.6355,8.6617,8.6268,8.6355,233200.0
2012-02-06 11:00:00,9.88,9.89,9.8,9.8,281800.0,8.6355,8.6442,8.5656,8.5656,281800.0
2012-02-06 11:30:00,9.81,9.82,9.76,9.78,233100.0,8.5743,8.5831,8.5306,8.5481,233100.0
2012-02-06 12:00:00,9.78,9.79,9.75,9.75,145000.0,8.5481,8.5568,8.5219,8.5219,145000.0
2012-02-06 12:30:00,9.75,9.86,9.75,9.84,281200.0,8.5219,8.618,8.5219,8.6005,281200.0
2012-02-06 13:00:00,9.85,9.85,9.81,9.82,183800.0,8.6093,8.6093,8.5743,8.5831,183800.0
2012-02-06 13:30:00,9.81,9.82,9.75,9.76,349300.0,8.5743,8.5831,8.5219,8.5306,349300.0
2012-02-06 14:00:00,9.75,9.77,9.74,9.75,251700.0,8.5219,8.5394,8.5131,8.5219,251700.0
2012-02-06 14:30:00,9.76,9.76,9.71,9.72,221100.0,8.5306,8.5306,8.4869,8.4957,221100.0
2012-02-06 15:00:00,9.72,9.74,9.7,9.71,331700.0,8.4957,8.5131,8.4782,8.4869,331700.0
2012-02-06 15:30:00,9.7,9.75,9.7,9.74,752600.0,8.4782,8.5219,8.4782,8.5131,752600.0
2012-02-07 09:30:00,9.71,9.75,9.6,9.67,373800.0,8.4869,8.5219,8.3908,8.452,373800.0
2012-02-07 10:00:00,9.67,9.75,9.64,9.72,515100.0,8.452,8.5219,8.4257,8.4957,515100.0
2012-02-07 10:30:00,9.72,9.82,9.72,9.82,343200.0,8.4957,8.5831,8.4957,8.5831,343200.0
2012-02-07 11:00:00,9.82,9.82,9.75,9.77,320700.0,8.5831,8.5831,8.5219,8.5394,320700.0
2012-02-07 11:30:00,9.78,9.79,9.67,9.69,337800.0,8.5481,8.5568,8.452,8.4694,337800.0
2012-02-07 12:00:00,9.69,9.71,9.68,9.7,195400.0,8.4694,8.4869,8.4607,8.4782,195400.0
2012-02-07 12:30:00,9.69,9.7,9.67,9.68,147600.0,8.4694,8.4782,8.452,8.4607,147600.0
2012-02-07 13:00:00,9.68,9.71,9.67,9.68,238400.0,8.4607,8.4869,8.452,8.4607,238400.0
2012-02-07 13:30:00,9.69,9.69,9.66,9.68,223100.0,8.4694,8.4694,8.4432,8.4607,223100.0
2012-02-07 14:00:00,9.68,9.72,9.67,9.72,308900.0,8.4607,8.4957,8.452,8.4957,308900.0
2012-02-07 14:30:00,9.72,9.73,9.68,9.68,356600.0,8.4957,8.5044,8.4607,8.4607,356600.0
2012-02-07 15:00:00,9.69,9.72,9.67,9.7,1084000.0,8.4694,8.4957,8.452,8.4782,1084000.0
2012-02-07 15:30:00,9.71,9.71,9.64,9.65,1037200.0,8.4869,8.4869,8.4257,8.4345,1037200.0
2012-02-08 09:30:00,9.63,9.75,9.61,9.69,822400.0,8.417,8.5219,8.3995,8.4694,822400.0
2012-02-08 10:00:00,9.68,9.73,9.67,9.71,258300.0,8.4607,8.5044,8.452,8.4869,258300.0
2012-02-08 10:30:00,9.72,9.72,9.64,9.7,191100.0,8.4957,8.4957,8.4257,8.4782,191100.0
2012-02-08 11:00:00,9.71,9.71,9.58,9.6,309700.0,8.4869,8.4869,8.3733,8.3908,309700.0
2012-02-08 11:30:00,9.61,9.64,9.59,9.62,464300.0,8.3995,8.4257,8.382,8.4083,464300.0
2012-02-08 12:00:00,9.61,9.64,9.61,9.63,94400.0,8.3995,8.4257,8.3995,8.417,94400.0
2012-02-08 12:30:00,9.64,9.68,9.63,9.65,290500.0,8.4257,8.4607,8.417,8.4345,290500.0
2012-02-08 13:00:00,9.65,9.65,9.62,9.64,153000.0,8.4345,8.4345,8.4083,8.4257,153000.0
2012-02-08 13:30:00,9.64,9.66,9.63,9.63,103600.0,8.4257,8.4432,8.417,8.417,103600.0
2012-02-08 14:00:00,9.63,9.65,9.61,9.62,456800.0,8.417,8.4345,8.3995,8.4083,456800.0
2012-02-08 14:30:00,9.63,9.65,9.62,9.63,159400.0,8.417,8.4345,8.4083,8.417,159400.0
2012-02-08 15:00:00,9.62,9.65,9.61,9.64,304100.0,8.4083,8.4345,8.3995,8.4257,304100.0
2012-02-08 15:30:00,9.64,9.66,9.62,9.63,311000.0,8.4257,8.4432,8.4083,8.417,311000.0
2012-02-09 09:30:00,9.63,9.65,9.58,9.63,255600.0,8.417,8.4345,8.3733,8.417,255600.0
2012-02-09 10:00:00,9.63,9.63,9.51,9.53,297600.0,8.417,8.417,8.3121,8.3296,297600.0
2012-02-09 10:30:00,9.52,9.56,9.49,9.55,665300.0,8.3208,8.3558,8.2946,8.3471,665300.0
2012-02-09 11:00:00,9.56,9.57,9.52,9.52,421500.0,8.3558,8.3645,8.3208,8.3208,421500.0
2012-02-09 11:30:00,9.53,9.6,9.52,9.58,169700.0,8.3296,8.3908,8.3208,8.3733,169700.0
2012-02-09 12:00:00,9.59,9.62,9.59,9.61,127300.0,8.382,8.4083,8.382,8.3995,127300.0
2012-02-09 12:30:00,9.61,9.65,9.59,9.65,135000.0,8.3995,8.4345,8.382,8.4345,135000.0
2012-02-09 13:00:00,9.64,9.71,9.64,9.7,217300.0,8.4257,8.4869,8.4257,8.4782,217300.0
2012-02-09 13:30:00,9.7,9.74,9.69,9.73,269700.0,8.4782,8.5131,8.4694,8.5044,269700.0
2012-02-09 14:00:00,9.73,9.78,9.73,9.77,250600.0,8.5044,8.5481,8.5044,8.5394,250600.0
2012-02-09 14:30:00,9.77,9.79,9.74,9.75,623100.0,8.5394,8.5568,8.5131,8.5219,623100.0
2012-02-09 15:00:00,9.74,9.77,9.74,9.76,281800.0,8.5131,8.5394,8.5131,8.5306,281800.0
2012-02-09 15:30:00,9.76,9.79,9.73,9.79,1250900.0,8.5306,8.5568,8.5044,8.5568,1250900.0
2012-02-10 09:30:00,9.71,9.75,9.65,9.69,503000.0,8.4869,8.5219,8.4345,8.4694,503000.0
2012-02-10 10:00:00,9.68,9.7,9.57,9.63,669500.0,8.4607,8.4782,8.3645,8.417,669500.0
2012-02-10 10:30:00,9.63,9.65,9.61,9.62,250200.0,8.417,8.4345,8.3995,8.4083,250200.0
2012-02-10 11:00:00,9.62,9.63,9.59,9.6,201100.0,8.4083,8.417,8.382,8.3908,201100.0
2012-02-10 11:30:00,9.59,9.61,9.58,9.6,212500.0,8.382,8.3995,8.3733,8.3908,212500.0
2012-02-10 12:00:00,9.61,9.63,9.6,9.62,157500.0,8.3995,8.417,8.3908,8.4083,157500.0
2012-02-10 12:30:00,9.62,9.64,9.61,9.63,114800.0,8.4083,8.4257,8.3995,8.417,114800.0
2012-02-10 13:00:00,9.64,9.64,9.6,9.6,48000.0,8.4257,8.4257,8.3908,8.3908,48000.0
2012-02-10 13:30:00,9.6,9.61,9.55,9.58,199200.0,8.3908,8.3995,8.3471,8.3733,199200.0
2012-02-10 14:00:00,9.58,9.61,9.57,9.6,137200.0,8.3733,8.3995,8.3645,8.3908,137200.0
2012-02-10 14:30:00,9.6,9.61,9.58,9.58,122900.0,8.3908,8.3995,8.3733,8.3733,122900.0
2012-02-10 15:00:00,9.58,9.59,9.54,9.59,238700.0,8.3733,8.382,8.3383,8.382,238700.0
2012-02-10 15:30:00,9.59,9.62,9.57,9.61,393000.0,8.382,8.4083,8.3645,8.3995,393000.0
2012-02-13 09:30:00,9.65,9.78,9.62,9.66,422500.0,8.4345,8.5481,8.4083,8.4432,422500.0
2012-02-13 10:00:00,9.66,9.7,9.64,9.65,310500.0,8.4432,8.4782,8.4257,8.4345,310500.0
2012-02-13 10:30:00,9.65,9.69,9.62,9.67,604700.0,8.4345,8.4694,8.4083,8.452,604700.0
2012-02-13 11:00:00,9.67,9.68,9.6,9.6,486900.0,8.452,8.4607,8.3908,8.3908,486900.0
2012-02-13 11:30:00,9.61,9.64,9.61,9.62,208900.0,8.3995,8.4257,8.3995,8.4083,208900.0
2012-02-13 12:00:00,9.61,9.66,9.61,9.65,116700.0,8.3995,8.4432,8.3995,8.4345,116700.0
2012-02-13 12:30:00,9.64,9.68,9.63,9.68,179900.0,8.4257,8.4607,8.417,8.4607,179900.0
2012-02-13 13:00:00,9.69,9.69,9.63,9.67,445800.0,8.4694,8.4694,8.417,8.452,445800.0
2012-02-13 13:30:00,9.66,9.7,9.66,9.69,262800.0,8.4432,8.4782,8.4432,8.4694,262800.0
2012-02-13 14:00:00,9.69,9.72,9.68,9.7,139200.0,8.4694,8.4957,8.4607,8.4782,139200.0
2012-02-13 14:30:00,9.71,9.74,9.7,9.71,265200.0,8.4869,8.5131,8.4782,8.4869,265200.0
2012-02-13 15:00:00,9.71,9.74,9.69,9.74,247900.0,8.4869,8.5131,8.4694,8.5131,247900.0
2012-02-13 15:30:00,9.73,9.73,9.68,9.71,618400.0,8.5044,8.5044,8.4607,8.4869,618400.0
2012-02-14 09:30:00,9.68,9.71,9.54,9.56,460900.0,8.4607,8.4869,8.3383,8.3558,460900.0
2012-02-14 10:00:00,9.56,9.58,9.52,9.58,353200.0,8.3558,8.3733,8.3208,8.3733,353200.0
2012-02-14 10:30:00,9.57,9.57,9.51,9.52,365300.0,8.3645,8.3645,8.3121,8.3208,365300.0
2012-02-14 11:00:00,9.52,9.57,9.51,9.56,315900.0,8.3208,8.3645,8.3121,8.3558,315900.0
2012-02-14 11:30:00,9.56,9.59,9.55,9.57,148600.0,8.3558,8.382,8.3471,8.3645,148600.0
2012-02-14 12:00:00,9.57,9.57,9.56,9.57,41000.0,8.3645,8.3645,8.3558,8.3645,41000.0
2012-02-14 12:30:00,9.56,9.59,9.55,9.56,177500.0,8.3558,8.382,8.3471,8.3558,177500.0
2012-02-14 13:00:00,9.56,9.57,9.55,9.57,112000.0,8.3558,8.3645,8.3471,8.3645,112000.0
2012-02-14 13:30:00,9.57,9.58,9.53,9.55,212100.0,8.3645,8.3733,8.3296,8.3471,212100.0
2012-02-14 14:00:00,9.55,9.57,9.53,9.54,355700.0,8.3471,8.3645,8.3296,8.3383,355700.0
2012-02-14 14:30:00,9.54,9.55,9.51,9.54,285100.0,8.3383,8.3471,8.3121,8.3383,285100.0
2012-02-14 15:00:00,9.53,9.56,9.53,9.54,197000.0,8.3296,8.3558,8.3296,8.3383,197000.0
2012-02-14 15:30:00,9.54,9.63,9.53,9.6,455500.0,8.3383,8.417,8.3296,8.3908,455500.0
2012-02-15 09:30:00,9.61,9.68,9.53,9.62,405400.0,8.3995,8.4607,8.3296,8.4083,405400.0
2012-02-15 10:00:00,9.63,9.64,9.6,9.63,190500.0,8.417,8.4257,8.3908,8.417,190500.0
2012-02-15 10:30:00,9.63,9.66,9.59,9.63,388700.0,8.417,8.4432,8.382,8.417,388700.0
2012-02-15 11:00:00,9.62,9.66,9.6,9.64,251200.0,8.4083,8.4432,8.3908,8.4257,251200.0
2012-02-15 11:30:00,9.64,9.7,9.64,9.7,237500.0,8.4257,8.4782,8.4257,8.4782,237500.0
2012-02-15 12:00:00,9.7,9.7,9.64,9.65,167400.0,8.4782,8.4782,8.4257,8.4345,167400.0
2012-02-15 12:30:00,9.66,9.66,9.55,9.58,439500.0,8.4432,8.4432,8.3471,8.3733,439500.0
2012-02-15 13:00:00,9.57,9.59,9.54,9.58,279100.0,8.3645,8.382,8.3383,8.3733,279100.0
2012-02-15 13:30:00,9.59,9.59,9.51,9.54,264500.0,8.382,8.382,8.3121,8.3383,264500.0
2012-02-15 14:00:00,9.54,9.57,9.5,9.56,288900.0,8.3383,8.3645,8.3034,8.3558,288900.0
2012-02-15 14:30:00,9.56,9.57,9.5,9.5,242700.0,8.3558,8.3645,8.3034,8.3034,242700.0
2012-02-15 15:00:00,9.5,9.54,9.5,9.51,274300.0,8.3034,8.3383,8.3034,8.3121,274300.0
2012-02-15 15:30:00,9.52,9.54,9.51,9.53,459000.0,8.3208,8.3383,8.3121,8.3296,459000.0
2012-02-16 09:30:00,9.52,9.56,9.43,9.49,392800.0,8.3208,8.3558,8.2422,8.2946,392800.0
2012-02-16 10:00:00,9.49,9.55,9.48,9.52,362400.0,8.2946,8.3471,8.2859,8.3208,362400.0
2012-02-16 10:30:00,9.53,9.54,9.46,9.47,222300.0,8.3296,8.3383,8.2684,8.2771,222300.0
2012-02-16 11:00:00,9.46,9.54,9.46,9.53,103300.0,8.2684,8.3383,8.2684,8.3296,103300.0
2012-02-16 11:30:00,9.54,9.6,9.52,9.58,186500.0,8.3383,8.3908,8.3208,8.3733,186500.0
2012-02-16 12:00:00,9.58,9.63,9.57,9.6,134700.0,8.3733,8.417,8.3645,8.3908,134700.0
2012-02-16 12:30:00,9.6,9.6,9.56,9.56,137000.0,8.3908,8.3908,8.3558,8.3558,137000.0
2012-02-16 13:00:00,9.57,9.6,9.57,9.59,128200.0,8.3645,8.3908,8.3645,8.382,128200.0
2012-02-16 13:30:00,9.58,9.62,9.58,9.6,104900.0,8.3733,8.4083,8.3733,8.3908,104900.0
2012-02-16 14:00:00,9.6,9.62,9.59,9.62,89800.0,8.3908,8.4083,8.382,8.4083,89800.0
2012-02-16 14:30:00,9.62,9.63,9.6,9.61,325000.0,8.4083,8.417,8.3908,8.3995,325000.0
2012-02-16 15:00:00,9.62,9.63,9.59,9.6,515900.0,8.4083,8.417,8.382,8.3908,515900.0
2012-02-16 15:30:00,9.6,9.64,9.59,9.6,790200.0,8.3908,8.4257,8.382,8.3908,790200.0
2012-02-17 09:30:00,9.67,9.71,9.58,9.68,1209800.0,8.452,8.4869,8.3733,8.4607,1209800.0
2012-02-17 10:00:00,9.68,9.72,9.68,9.69,551300.0,8.4607,8.4957,8.4607,8.4694,551300.0
2012-02-17 10:30:00,9.68,9.69,9.57,9.58,407000.0,8.4607,8.4694,8.3645,8.3733,407000.0
2012-02-17 11:00:00,9.58,9.59,9.45,9.47,541400.0,8.3733,8.382,8.2597,8.2771,541400.0
2012-02-17 11:30:00,9.47,9.5,9.46,9.47,239700.0,8.2771,8.3034,8.2684,8.2771,239700.0
2012-02-17 12:00:00,9.46,9.48,9.46,9.47,89300.0,8.2684,8.2859,8.2684,8.2771,89300.0
2012-02-17 12:30:00,9.47,9.48,9.43,9.45,328900.0,8.2771,8.2859,8.2422,8.2597,328900.0
2012-02-17 13:00:00,9.46,9.48,9.43,9.47,251800.0,8.2684,8.2859,8.2422,8.2771,251800.0
2012-02-17 13:30:00,9.47,9.48,9.44,9.46,186900.0,8.2771,8.2859,8.2509,8.2684,186900.0
2012-02-17 14:00:00,9.45,9.47,9.44,9.45,280800.0,8.2597,8.2771,8.2509,8.2597,280800.0
2012-02-17 14:30:00,9.45,9.46,9.44,9.45,309500.0,8.2597,8.2684,8.2509,8.2597,309500.0
2012-02-17 15:00:00,9.45,9.46,9.44,9.45,310500.0,8.2597,8.2684,8.2509,8.2597,310500.0
2012-02-17 15:30:00,9.45,9.46,9.43,9.43,725800.0,8.2597,8.2684,8.2422,8.2422,725800.0
2012-02-21 09:30:00,9.46,9.47,9.28,9.28,868100.0,8.2684,8.2771,8.1111,8.1111,868100.0
2012-02-21 10:00:00,9.28,9.34,9.27,9.3,559300.0,8.1111,8.1635,8.1023,8.1286,559300.0
2012-02-21 10:30:00,9.3,9.31,9.21,9.22,399800.0,8.1286,8.1373,8.0499,8.0586,399800.0
2012-02-21 11:00:00,9.21,9.23,9.16,9.18,340400.0,8.0499,8.0674,8.0062,8.0237,340400.0
2012-02-21 11:30:00,9.18,9.18,9.11,9.11,421100.0,8.0237,8.0237,7.9625,7.9625,421100.0
2012-02-21 12:00:00,9.12,9.15,9.1,9.11,538600.0,7.9712,7.9975,7.9538,7.9625,538600.0
2012-02-21 12:30:00,9.11,9.12,9.05,9.05,383100.0,7.9625,7.9712,7.91,7.91,383100.0
2012-02-21 13:00:00,9.05,9.08,9.03,9.07,618300.0,7.91,7.9363,7.8926,7.9275,618300.0
2012-02-21 13:30:00,9.07,9.08,9.03,9.04,343300.0,7.9275,7.9363,7.8926,7.9013,343300.0
2012-02-21 14:00:00,9.04,9.08,9.04,9.06,576400.0,7.9013,7.9363,7.9013,7.9188,576400.0
2012-02-21 14:30:00,9.05,9.07,9.02,9.03,702300.0,7.91,7.9275,7.8838,7.8926,702300.0
2012-02-21 15:00:00,9.03,9.06,9.01,9.03,352600.0,7.8926,7.9188,7.8751,7.8926,352600.0
2012-02-21 15:30:00,9.03,9.1,9.03,9.09,748800.0,7.8926,7.9538,7.8926,7.945,748800.0
2012-02-22 09:30:00,9.03,9.15,9.03,9.11,432700.0,7.8926,7.9975,7.8926,7.9625,432700.0
2012-02-22 10:00:00,9.1,9.11,9.01,9.01,412400.0,7.9538,7.9625,7.8751,7.8751,412400.0
2012-02-22 10:30:00,9.01,9.04,8.95,9.04,742000.0,7.8751,7.9013,7.8226,7.9013,742000.0
2012-02-22 11:00:00,9.04,9.12,9.02,9.09,782000.0,7.9013,7.9712,7.8838,7.945,782000.0
2012-02-22 11:30:00,9.09,9.1,9.01,9.04,589600.0,7.945,7.9538,7.8751,7.9013,589600.0
2012-02-22 12:00:00,9.04,9.1,9.02,9.1,267700.0,7.9013,7.9538,7.8838,7.9538,267700.0
2012-02-22 12:30:00,9.1,9.12,9.09,9.09,364200.0,7.9538,7.9712,7.945,7.945,364200.0
2012-02-22 13:00:00,9.09,9.1,9.07,9.08,154000.0,7.945,7.9538,7.9275,7.9363,154000.0
2012-02-22 13:30:00,9.07,9.08,9.05,9.06,171900.0,7.9275,7.9363,7.91,7.9188,171900.0
2012-02-22 14:00:00,9.05,9.09,9.05,9.08,254900.0,7.91,7.945,7.91,7.9363,254900.0
2012-02-22 14:30:00,9.08,9.08,9.02,9.02,243000.0,7.9363,7.9363,7.8838,7.8838,243000.0
2012-02-22 15:00:00,9.02,9.05,9.02,9.03,213000.0,7.8838,7.91,7.8838,7.8926,213000.0
2012-02-22 15:30:00,9.02,9.04,9.0,9.01,651500.0,7.8838,7.9013,7.8663,7.8751,651500.0
2012-02-23 09:30:00,9.0,9.04,8.87,8.87,480800.0,7.8663,7.9013,7.7527,7.7527,480800.0
2012-02-23 10:00:00,8.87,8.91,8.86,8.87,315100.0,7.7527,7.7877,7.744,7.7527,315100.0
2012-02-23 10:30:00,8.87,8.9,8.85,8.89,588700.0,7.7527,7.7789,7.7352,7.7702,588700.0
2012-02-23 11:00:00,8.9,8.95,8.89,8.93,313700.0,7.7789,7.8226,7.7702,7.8052,313700.0
2012-02-23 11:30:00,8.92,8.95,8.9,8.91,245800.0,7.7964,7.8226,7.7789,7.7877,245800.0
2012-02-23 12:00:00,8.91,8.96,8.91,8.93,253000.0,7.7877,7.8314,7.7877,7.8052,253000.0
2012-02-23 12:30:00,8.93,8.94,8.91,8.91,131800.0,7.8052,7.8139,7.7877,7.7877,131800.0
2012-02-23 13:00:00,8.91,8.92,8.9,8.91,166500.0,7.7877,7.7964,7.7789,7.7877,166500.0
2012-02-23 13:30:00,8.91,8.93,8.88,8.92,290400.0,7.7877,7.8052,7.7615,7.7964,290400.0
2012-02-23 14:00:00,8.91,8.92,8.85,8.85,330700.0,7.7877,7.7964,7.7352,7.7352,330700.0
2012-02-23 14:30:00,8.85,8.86,8.77,8.8,696500.0,7.7352,7.744,7.6653,7.6915,696500.0
2012-02-23 15:00:00,8.81,8.88,8.8,8.86,439400.0,7.7003,7.7615,7.6915,7.744,439400.0
2012-02-23 15:30:00,8.85,8.9,8.84,8.86,2035500.0,7.7352,7.7789,7.7265,7.744,2035500.0
2012-02-24 09:30:00,8.89,8.94,8.82,8.92,241600.0,7.7702,7.8139,7.709,7.7964,241600.0
2012-02-24 10:00:00,8.92,8.93,8.85,8.85,152400.0,7.7964,7.8052,7.7352,7.7352,152400.0
2012-02-24 10:30:00,8.85,8.89,8.85,8.87,112300.0,7.7352,7.7702,7.7352,7.7527,112300.0
2012-02-24 11:00:00,8.87,8.9,8.86,8.89,137700.0,7.7527,7.7789,7.744,7.7702,137700.0
2012-02-24 11:30:00,8.88,8.92,8.88,8.9,113900.0,7.7615,7.7964,7.7615,7.7789,113900.0
2012-02-24 12:00:00,8.91,8.91,8.88,8.88,75000.0,7.7877,7.7877,7.7615,7.7615,75000.0
2012-02-24 12:30:00,8.89,8.89,8.88,8.88,91600.0,7.7702,7.7702,7.7615,7.7615,91600.0
2012-02-24 13:00:00,8.89,8.89,8.85,8.86,105600.0,7.7702,7.7702,7.7352,7.744,105600.0
2012-02-24 13:30:00,8.85,8.86,8.82,8.82,93400.0,7.7352,7.744,7.709,7.709,93400.0
2012-02-24 14:00:00,8.82,8.83,8.76,8.76,301700.0,7.709,7.7178,7.6566,7.6566,301700.0
2012-02-24 14:30:00,8.77,8.77,8.71,8.71,655700.0,7.6653,7.6653,7.6129,7.6129,655700.0
2012-02-24 15:00:00,8.71,8.72,8.68,8.7,688500.0,7.6129,7.6216,7.5867,7.6041,688500.0
2012-02-24 15:30:00,8.71,8.71,8.67,8.67,1243600.0,7.6129,7.6129,7.5779,7.5779,1243600.0
2012-02-27 09:30:00,8.7,8.8,8.67,8.71,468300.0,7.6041,7.6915,7.5779,7.6129,468300.0
2012-02-27 10:00:00,8.71,8.74,8.67,8.74,278600.0,7.6129,7.6391,7.5779,7.6391,278600.0
2012-02-27 10:30:00,8.74,8.76,8.7,8.74,344600.0,7.6391,7.6566,7.6041,7.6391,344600.0
2012-02-27 11:00:00,8.74,8.77,8.7,8.73,248000.0,7.6391,7.6653,7.6041,7.6304,248000.0
2012-02-27 11:30:00,8.73,8.79,8.73,8.77,122100.0,7.6304,7.6828,7.6304,7.6653,122100.0
2012-02-27 12:00:00,8.77,8.8,8.77,8.8,110400.0,7.6653,7.6915,7.6653,7.6915,110400.0
2012-02-27 12:30:00,8.8,8.84,8.78,8.79,180900.0,7.6915,7.7265,7.6741,7.6828,180900.0
2012-02-27 13:00:00,8.79,8.81,8.78,8.79,159600.0,7.6828,7.7003,7.6741,7.6828,159600.0
2012-02-27 13:30:00,8.79,8.81,8.76,8.76,187000.0,7.6828,7.7003,7.6566,7.6566,187000.0
2012-02-27 14:00:00,8.76,8.81,8.76,8.81,180400.0,7.6566,7.7003,7.6566,7.7003,180400.0
2012-02-27 14:30:00,8.81,8.85,8.8,8.85,221900.0,7.7003,7.7352,7.6915,7.7352,221900.0
2012-02-27 15:00:00,8.85,8.88,8.82,8.83,473200.0,7.7352,7.7615,7.709,7.7178,473200.0
2012-02-27 15:30:00,8.83,8.85,8.82,8.82,1013400.0,7.7178,7.7352,7.709,7.709,1013400.0
2012-02-28 09:30:00,8.81,8.94,8.75,8.85,1159800.0,7.7042,7.8178,7.6517,7.7391,1159800.0
2012-02-28 10:00:00,8.84,8.88,8.81,8.88,522600.0,7.7304,7.7654,7.7042,7.7654,522600.0
2012-02-28 10:30:00,8.87,8.93,8.87,8.89,401500.0,7.7566,7.8091,7.7566,7.7741,401500.0
2012-02-28 11:00:00,8.88,8.91,8.87,8.89,331200.0,7.7654,7.7916,7.7566,7.7741,331200.0
2012-02-28 11:30:00,8.89,8.9,8.86,8.88,289800.0,7.7741,7.7829,7.7479,7.7654,289800.0
2012-02-28 12:00:00,8.88,8.89,8.87,8.89,184900.0,7.7654,7.7741,7.7566,7.7741,184900.0
2012-02-28 12:30:00,8.88,8.9,8.87,8.9,142400.0,7.7654,7.7829,7.7566,7.7829,142400.0
2012-02-28 13:00:00,8.9,8.91,8.89,8.89,144000.0,7.7829,7.7916,7.7741,7.7741,144000.0
2012-02-28 13:30:00,8.89,8.93,8.89,8.93,208100.0,7.7741,7.8091,7.7741,7.8091,208100.0
2012-02-28 14:00:00,8.93,8.94,8.9,8.91,325400.0,7.8091,7.8178,7.7829,7.7916,325400.0
2012-02-28 14:30:00,8.92,8.92,8.9,8.91,441100.0,7.8003,7.8003,7.7829,7.7916,441100.0
2012-02-28 15:00:00,8.91,8.92,8.9,8.91,479600.0,7.7916,7.8003,7.7829,7.7916,479600.0
2012-02-28 15:30:00,8.91,8.95,8.88,8.95,1033300.0,7.7916,7.8266,7.7654,7.8266,1033300.0
2012-02-29 09:30:00,8.91,9.05,8.88,8.92,465300.0,7.7916,7.914,7.7654,7.8003,465300.0
2012-02-29 10:00:00,8.92,8.98,8.92,8.94,373200.0,7.8003,7.8528,7.8003,7.8178,373200.0
2012-02-29 10:30:00,8.94,8.98,8.81,8.86,676400.0,7.8178,7.8528,7.7042,7.7479,676400.0
2012-02-29 11:00:00,8.86,8.9,8.84,8.88,318300.0,7.7479,7.7829,7.7304,7.7654,318300.0
2012-02-29 11:30:00,8.88,8.97,8.87,8.94,344300.0,7.7654,7.8441,7.7566,7.8178,344300.0
2012-02-29 12:00:00,8.94,8.95,8.92,8.95,120200.0,7.8178,7.8266,7.8003,7.8266,120200.0
2012-02-29 12:30:00,8.95,8.99,8.94,8.98,552400.0,7.8266,7.8616,7.8178,7.8528,552400.0
2012-02-29 13:00:00,8.98,9.01,8.97,9.01,200000.0,7.8528,7.879,7.8441,7.879,200000.0
2012-02-29 13:30:00,9.01,9.02,8.99,9.0,194100.0,7.879,7.8878,7.8616,7.8703,194100.0
2012-02-29 14:00:00,9.0,9.03,9.0,9.02,369100.0,7.8703,7.8965,7.8703,7.8878,369100.0
2012-02-29 14:30:00,9.02,9.02,8.99,9.01,270900.0,7.8878,7.8878,7.8616,7.879,270900.0
2012-02-29 15:00:00,9.01,9.02,8.98,8.99,476100.0,7.879,7.8878,7.8528,7.8616,476100.0
2012-02-29 15:30:00,8.99,8.99,8.91,8.98,1090100.0,7.8616,7.8616,7.7916,7.8528,1090100.0
2012-03-01 09:30:00,9.06,9.08,8.96,9.07,473800.0,7.9228,7.9403,7.8353,7.9315,473800.0
2012-03-01 10:00:00,9.06,9.09,9.0,9.04,464000.0,7.9228,7.949,7.8703,7.9053,464000.0
2012-03-01 10:30:00,9.04,9.04,9.0,9.04,269200.0,7.9053,7.9053,7.8703,7.9053,269200.0
2012-03-01 11:00:00,9.04,9.1,9.03,9.09,285200.0,7.9053,7.9577,7.8965,7.949,285200.0
2012-03-01 11:30:00,9.1,9.1,9.06,9.09,319300.0,7.9577,7.9577,7.9228,7.949,319300.0
2012-03-01 12:00:00,9.09,9.09,9.08,9.08,160800.0,7.949,7.949,7.9403,7.9403,160800.0
2012-03-01 12:30:00,9.08,9.1,9.08,9.08,243200.0,7.9403,7.9577,7.9403,7.9403,243200.0
2012-03-01 13:00:00,9.08,9.09,9.04,9.09,241300.0,7.9403,7.949,7.9053,7.949,241300.0
2012-03-01 13:30:00,9.09,9.1,9.08,9.1,365400.0,7.949,7.9577,7.9403,7.9577,365400.0
2012-03-01 14:00:00,9.09,9.1,9.02,9.03,242100.0,7.949,7.9577,7.8878,7.8965,242100.0
2012-03-01 14:30:00,9.03,9.03,9.02,9.03,169900.0,7.8965,7.8965,7.8878,7.8965,169900.0
2012-03-01 15:00:00,9.03,9.05,8.94,8.96,1284900.0,7.8965,7.914,7.8178,7.8353,1284900.0
2012-03-01 15:30:00,8.96,8.98,8.86,8.88,2421200.0,7.8353,7.8528,7.7479,7.7654,2421200.0
2012-03-02 09:30:00,8.87,9.01,8.87,8.99,475000.0,7.7566,7.879,7.7566,7.8616,475000.0
2012-03-02 10:00:00,8.99,9.11,8.98,9.08,385000.0,7.8616,7.9665,7.8528,7.9403,385000.0
2012-03-02 10:30:00,9.09,9.11,9.04,9.07,409600.0,7.949,7.9665,7.9053,7.9315,409600.0
2012-03-02 11:00:00,9.07,9.08,9.05,9.05,208400.0,7.9315,7.9403,7.914,7.914,208400.0
2012-03-02 11:30:00,9.05,9.06,8.98,9.01,415400.0,7.914,7.9228,7.8528,7.879,415400.0
2012-03-02 12:00:00,9.01,9.02,8.97,8.97,320300.0,7.879,7.8878,7.8441,7.8441,320300.0
2012-03-02 12:30:00,8.97,9.02,8.96,8.96,278700.0,7.8441,7.8878,7.8353,7.8353,278700.0
2012-03-02 13:00:00,8.96,9.03,8.96,9.02,236700.0,7.8353,7.8965,7.8353,7.8878,236700.0
2012-03-02 13:30:00,9.02,9.04,9.02,9.03,217300.0,7.8878,7.9053,7.8878,7.8965,217300.0
2012-03-02 14:00:00,9.04,9.05,9.0,9.0,270900.0,7.9053,7.914,7.8703,7.8703,270900.0
2012-03-02 14:30:00,9.0,9.02,9.0,9.02,239300.0,7.8703,7.8878,7.8703,7.8878,239300.0
2012-03-02 15:00:00,9.02,9.02,8.99,9.02,380300.0,7.8878,7.8878,7.8616,7.8878,380300.0
2012-03-02 15:30:00,9.01,9.03,8.94,8.96,898500.0,7.879,7.8965,7.8178,7.8353,898500.0
2012-03-05 09:30:00,8.91,8.91,8.73,8.83,756100.0,7.7916,7.7916,7.6342,7.7216,756100.0
2012-03-05 10:00:00,8.82,8.84,8.63,8.65,938700.0,7.7129,7.7304,7.5467,7.5642,938700.0
2012-03-05 10:30:00,8.66,8.71,8.65,8.69,472000.0,7.573,7.6167,7.5642,7.5992,472000.0
2012-03-05 11:00:00,8.69,8.73,8.67,8.71,444900.0,7.5992,7.6342,7.5817,7.6167,444900.0
2012-03-05 11:30:00,8.71,8.76,8.71,8.74,400200.0,7.6167,7.6604,7.6167,7.6429,400200.0
2012-03-05 12:00:00,8.75,8.75,8.69,8.71,317700.0,7.6517,7.6517,7.5992,7.6167,317700.0
2012-03-05 12:30:00,8.72,8.74,8.7,8.71,168000.0,7.6254,7.6429,7.608,7.6167,168000.0
2012-03-05 13:00:00,8.71,8.77,8.7,8.77,359500.0,7.6167,7.6692,7.608,7.6692,359500.0
2012-03-05 13:30:00,8.77,8.79,8.71,8.74,441300.0,7.6692,7.6867,7.6167,7.6429,441300.0
2012-03-05 14:00:00,8.74,8.76,8.71,8.75,328400.0,7.6429,7.6604,7.6167,7.6517,328400.0
2012-03-05 14:30:00,8.75,8.78,8.72,8.77,343700.0,7.6517,7.6779,7.6254,7.6692,343700.0
2012-03-05 15:00:00,8.77,8.77,8.72,8.75,493100.0,7.6692,7.6692,7.6254,7.6517,493100.0
2012-03-05 15:30:00,8.76,8.76,8.72,8.73,975600.0,7.6604,7.6604,7.6254,7.6342,975600.0
2012-03-06 09:30:00,8.66,8.79,8.6,8.6,1392200.0,7.573,7.6867,7.5205,7.5205,1392200.0
2012-03-06 10:00:00,8.6,8.63,8.55,8.61,576100.0,7.5205,7.5467,7.4768,7.5293,576100.0
2012-03-06 10:30:00,8.6,8.71,8.6,8.63,555300.0,7.5205,7.6167,7.5205,7.5467,555300.0
2012-03-06 11:00:00,8.63,8.69,8.62,8.64,308000.0,7.5467,7.5992,7.538,7.5555,308000.0
2012-03-06 11:30:00,8.64,8.64,8.57,8.58,234200.0,7.5555,7.5555,7.4943,7.503,234200.0
2012-03-06 12:00:00,8.58,8.59,8.53,8.58,255700.0,7.503,7.5118,7.4593,7.503,255700.0
2012-03-06 12:30:00,8.58,8.61,8.53,8.54,381000.0,7.503,7.5293,7.4593,7.468,381000.0
2012-03-06 13:00:00,8.54,8.59,8.54,8.54,230600.0,7.468,7.5118,7.468,7.468,230600.0
2012-03-06 13:30:00,8.54,8.61,8.54,8.61,235900.0,7.468,7.5293,7.468,7.5293,235900.0
2012-03-06 14:00:00,8.61,8.65,8.57,8.58,338600.0,7.5293,7.5642,7.4943,7.503,338600.0
2012-03-06 14:30:00,8.58,8.6,8.56,8.57,207600.0,7.503,7.5205,7.4855,7.4943,207600.0
2012-03-06 15:00:00,8.56,8.62,8.56,8.59,375700.0,7.4855,7.538,7.4855,7.5118,375700.0
2012-03-06 15:30:00,8.59,8.61,8.57,8.6,711800.0,7.5118,7.5293,7.4943,7.5205,711800.0
2012-03-07 09:30:00,8.61,8.67,8.54,8.62,963200.0,7.5293,7.5817,7.468,7.538,963200.0
2012-03-07 10:00:00,8.62,8.63,8.54,8.54,1044400.0,7.538,7.5467,7.468,7.468,1044400.0
2012-03-07 10:30:00,8.54,8.56,8.53,8.54,248800.0,7.468,7.4855,7.4593,7.468,248800.0
2012-03-07 11:00:00,8.54,8.6,8.53,8.58,456900.0,7.468,7.5205,7.4593,7.503,456900.0
2012-03-07 11:30:00,8.59,8.6,8.57,8.57,292400.0,7.5118,7.5205,7.4943,7.4943,292400.0
2012-03-07 12:00:00,8.57,8.58,8.53,8.53,155500.0,7.4943,7.503,7.4593,7.4593,155500.0
2012-03-07 12:30:00,8.53,8.54,8.49,8.49,452500.0,7.4593,7.468,7.4243,7.4243,452500.0
2012-03-07 13:00:00,8.5,8.51,8.46,8.47,265300.0,7.4331,7.4418,7.3981,7.4068,265300.0
2012-03-07 13:30:00,8.48,8.51,8.47,8.49,293200.0,7.4156,7.4418,7.4068,7.4243,293200.0
2012-03-07 14:00:00,8.5,8.52,8.49,8.5,290000.0,7.4331,7.4506,7.4243,7.4331,290000.0
2012-03-07 14:30:00,8.5,8.51,8.48,8.5,650400.0,7.4331,7.4418,7.4156,7.4331,650400.0
2012-03-07 15:00:00,8.5,8.51,8.49,8.51,566900.0,7.4331,7.4418,7.4243,7.4418,566900.0
2012-03-07 15:30:00,8.5,8.52,8.49,8.49,906300.0,7.4331,7.4506,7.4243,7.4243,906300.0
2012-03-08 09:30:00,8.51,8.56,8.49,8.51,502300.0,7.4418,7.4855,7.4243,7.4418,502300.0
2012-03-08 10:00:00,8.51,8.51,8.43,8.49,366800.0,7.4418,7.4418,7.3718,7.4243,366800.0
2012-03-08 10:30:00,8.5,8.51,8.47,8.5,479900.0,7.4331,7.4418,7.4068,7.4331,479900.0
2012-03-08 11:00:00,8.5,8.54,8.49,8.52,270600.0,7.4331,7.468,7.4243,7.4506,270600.0
2012-03-08 11:30:00,8.52,8.53,8.48,8.5,435600.0,7.4506,7.4593,7.4156,7.4331,435600.0
2012-03-08 12:00:00,8.5,8.51,8.46,8.46,292400.0,7.4331,7.4418,7.3981,7.3981,292400.0
2012-03-08 12:30:00,8.46,8.51,8.46,8.5,156200.0,7.3981,7.4418,7.3981,7.4331,156200.0
2012-03-08 13:00:00,8.5,8.52,8.48,8.5,225800.0,7.4331,7.4506,7.4156,7.4331,225800.0
2012-03-08 13:30:00,8.5,8.51,8.49,8.5,127100.0,7.4331,7.4418,7.4243,7.4331,127100.0
2012-03-08 14:00:00,8.49,8.5,8.45,8.45,247800.0,7.4243,7.4331,7.3893,7.3893,247800.0
2012-03-08 14:30:00,8.45,8.52,8.45,8.5,380600.0,7.3893,7.4506,7.3893,7.4331,380600.0
2012-03-08 15:00:00,8.49,8.52,8.49,8.51,235000.0,7.4243,7.4506,7.4243,7.4418,235000.0
2012-03-08 15:30:00,8.51,8.52,8.49,8.49,814300.0,7.4418,7.4506,7.4243,7.4243,814300.0
2012-03-09 09:30:00,8.5,8.58,8.45,8.46,292900.0,7.4331,7.503,7.3893,7.3981,292900.0
2012-03-09 10:00:00,8.46,8.54,8.46,8.54,645300.0,7.3981,7.468,7.3981,7.468,645300.0
2012-03-09 10:30:00,8.54,8.6,8.54,8.58,465500.0,7.468,7.5205,7.468,7.503,465500.0
2012-03-09 11:00:00,8.58,8.58,8.53,8.54,547600.0,7.503,7.503,7.4593,7.468,547600.0
2012-03-09 11:30:00,8.53,8.54,8.52,8.53,90500.0,7.4593,7.468,7.4506,7.4593,90500.0
2012-03-09 12:00:00,8.52,8.54,8.52,8.53,296900.0,7.4506,7.468,7.4506,7.4593,296900.0
2012-03-09 12:30:00,8.53,8.55,8.52,8.53,336300.0,7.4593,7.4768,7.4506,7.4593,336300.0
2012-03-09 13:00:00,8.54,8.54,8.53,8.54,353900.0,7.468,7.468,7.4593,7.468,353900.0
2012-03-09 13:30:00,8.53,8.54,8.52,8.52,170000.0,7.4593,7.468,7.4506,7.4506,170000.0
2012-03-09 14:00:00,8.52,8.53,8.51,8.53,130700.0,7.4506,7.4593,7.4418,7.4593,130700.0
2012-03-09 14:30:00,8.52,8.53,8.49,8.49,298400.0,7.4506,7.4593,7.4243,7.4243,298400.0
2012-03-09 15:00:00,8.49,8.51,8.49,8.5,224300.0,7.4243,7.4418,7.4243,7.4331,224300.0
2012-03-09 15:30:00,8.49,8.5,8.47,8.49,714300.0,7.4243,7.4331,7.4068,7.4243,714300.0
2012-03-12 09:30:00,8.35,8.4,8.3,8.34,740200.0,7.3019,7.3456,7.2582,7.2931,740200.0
2012-03-12 10:00:00,8.34,8.36,8.33,8.34,260700.0,7.2931,7.3106,7.2844,7.2931,260700.0
2012-03-12 10:30:00,8.35,8.35,8.32,8.34,760100.0,7.3019,7.3019,7.2757,7.2931,760100.0
2012-03-12 11:00:00,8.34,8.34,8.27,8.28,358800.0,7.2931,7.2931,7.2319,7.2407,358800.0
2012-03-12 11:30:00,8.29,8.32,8.28,8.31,317500.0,7.2494,7.2757,7.2407,7.2669,317500.0
2012-03-12 12:00:00,8.31,8.33,8.3,8.32,344800.0,7.2669,7.2844,7.2582,7.2757,344800.0
2012-03-12 12:30:00,8.32,8.32,8.3,8.31,219800.0,7.2757,7.2757,7.2582,7.2669,219800.0
2012-03-12 13:00:00,8.3,8.31,8.26,8.26,187000.0,7.2582,7.2669,7.2232,7.2232,187000.0
2012-03-12 13:30:00,8.27,8.3,8.26,8.29,277100.0,7.2319,7.2582,7.2232,7.2494,277100.0
2012-03-12 14:00:00,8.29,8.29,8.26,8.26,305100.0,7.2494,7.2494,7.2232,7.2232,305100.0
2012-03-12 14:30:00,8.26,8.27,8.25,8.25,299500.0,7.2232,7.2319,7.2144,7.2144,299500.0
2012-03-12 15:00:00,8.26,8.26,8.22,8.24,555900.0,7.2232,7.2232,7.1882,7.2057,555900.0
2012-03-12 15:30:00,8.24,8.28,8.23,8.27,925900.0,7.2057,7.2407,7.197,7.2319,925900.0
2012-03-13 09:30:00,8.37,8.37,8.2,8.25,677300.0,7.3194,7.3194,7.1707,7.2144,677300.0
2012-03-13 10:00:00,8.25,8.28,8.23,8.27,623300.0,7.2144,7.2407,7.197,7.2319,623300.0
2012-03-13 10:30:00,8.27,8.29,8.23,8.24,664000.0,7.2319,7.2494,7.197,7.2057,664000.0
2012-03-13 11:00:00,8.24,8.27,8.24,8.27,435600.0,7.2057,7.2319,7.2057,7.2319,435600.0
2012-03-13 11:30:00,8.27,8.33,8.27,8.32,255100.0,7.2319,7.2844,7.2319,7.2757,255100.0
2012-03-13 12:00:00,8.33,8.36,8.32,8.36,363500.0,7.2844,7.3106,7.2757,7.3106,363500.0
2012-03-13 12:30:00,8.36,8.36,8.33,8.35,298100.0,7.3106,7.3106,7.2844,7.3019,298100.0
2012-03-13 13:00:00,8.36,8.38,8.35,8.38,132100.0,7.3106,7.3281,7.3019,7.3281,132100.0
2012-03-13 13:30:00,8.38,8.38,8.37,8.38,122500.0,7.3281,7.3281,7.3194,7.3281,122500.0
2012-03-13 14:00:00,8.37,8.39,8.33,8.34,440300.0,7.3194,7.3369,7.2844,7.2931,440300.0
2012-03-13 14:30:00,8.34,8.38,8.34,8.34,250200.0,7.2931,7.3281,7.2931,7.2931,250200.0
2012-03-13 15:00:00,8.35,8.4,8.34,8.36,451300.0,7.3019,7.3456,7.2931,7.3106,451300.0
2012-03-13 15:30:00,8.36,8.42,8.36,8.42,1245500.0,7.3106,7.3631,7.3106,7.3631,1245500.0
2012-03-14 09:30:00,8.4,8.43,8.34,8.36,426700.0,7.3456,7.3718,7.2931,7.3106,426700.0
2012-03-14 10:00:00,8.36,8.37,8.15,8.15,1082700.0,7.3106,7.3194,7.127,7.127,1082700.0
2012-03-14 10:30:00,8.15,8.17,8.05,8.05,1821300.0,7.127,7.1445,7.0395,7.0395,1821300.0
2012-03-14 11:00:00,8.05,8.1,8.03,8.1,1120900.0,7.0395,7.0833,7.0221,7.0833,1120900.0
2012-03-14 11:30:00,8.1,8.17,8.08,8.17,816800.0,7.0833,7.1445,7.0658,7.1445,816800.0
2012-03-14 12:00:00,8.17,8.19,8.12,8.17,1194500.0,7.1445,7.162,7.1008,7.1445,1194500.0
2012-03-14 12:30:00,8.16,8.17,8.14,8.16,435300.0,7.1357,7.1445,7.1183,7.1357,435300.0
2012-03-14 13:00:00,8.16,8.16,8.15,8.16,354600.0,7.1357,7.1357,7.127,7.1357,354600.0
2012-03-14 13:30:00,8.16,8.16,8.09,8.12,883900.0,7.1357,7.1357,7.0745,7.1008,883900.0
2012-03-14 14:00:00,8.11,8.15,8.1,8.12,1525100.0,7.092,7.127,7.0833,7.1008,1525100.0
2012-03-14 14:30:00,8.12,8.17,8.1,8.16,1618100.0,7.1008,7.1445,7.0833,7.1357,1618100.0
2012-03-14 15:00:00,8.16,8.18,8.13,8.17,828600.0,7.1357,7.1532,7.1095,7.1445,828600.0
2012-03-14 15:30:00,8.17,8.2,8.16,8.19,1493300.0,7.1445,7.1707,7.1357,7.162,1493300.0
2012-03-15 09:30:00,8.17,8.24,8.06,8.23,1447600.0,7.1445,7.2057,7.0483,7.197,1447600.0
2012-03-15 10:00:00,8.23,8.31,8.22,8.29,1073600.0,7.197,7.2669,7.1882,7.2494,1073600.0
2012-03-15 10:30:00,8.28,8.36,8.28,8.36,1305700.0,7.2407,7.3106,7.2407,7.3106,1305700.0
2012-03-15 11:00:00,8.36,8.44,8.34,8.43,1141800.0,7.3106,7.3806,7.2931,7.3718,1141800.0
2012-03-15 11:30:00,8.44,8.5,8.41,8.46,995300.0,7.3806,7.4331,7.3544,7.3981,995300.0
2012-03-15 12:00:00,8.46,8.47,8.41,8.42,1239800.0,7.3981,7.4068,7.3544,7.3631,1239800.0
2012-03-15 12:30:00,8.42,8.46,8.39,8.45,550000.0,7.3631,7.3981,7.3369,7.3893,550000.0
2012-03-15 13:00:00,8.46,8.46,8.4,8.45,1098200.0,7.3981,7.3981,7.3456,7.3893,1098200.0
2012-03-15 13:30:00,8.45,8.45,8.41,8.44,641100.0,7.3893,7.3893,7.3544,7.3806,641100.0
2012-03-15 14:00:00,8.43,8.45,8.41,8.44,824800.0,7.3718,7.3893,7.3544,7.3806,824800.0
2012-03-15 14:30:00,8.43,8.46,8.42,8.43,1367600.0,7.3718,7.3981,7.3631,7.3718,1367600.0
2012-03-15 15:00:00,8.43,8.46,8.43,8.45,911300.0,7.3718,7.3981,7.3718,7.3893,911300.0
2012-03-15 15:30:00,8.46,8.47,8.42,8.45,2307600.0,7.3981,7.4068,7.3631,7.3893,2307600.0
2012-03-16 09:30:00,8.5,8.53,8.35,8.39,1970300.0,7.4331,7.4593,7.3019,7.3369,1970300.0
2012-03-16 10:00:00,8.39,8.4,8.32,8.33,892900.0,7.3369,7.3456,7.2757,7.2844,892900.0
2012-03-16 10:30:00,8.32,8.38,8.32,8.35,591500.0,7.2757,7.3281,7.2757,7.3019,591500.0
2012-03-16 11:00:00,8.35,8.36,8.32,8.32,713400.0,7.3019,7.3106,7.2757,7.2757,713400.0
2012-03-16 11:30:00,8.32,8.33,8.28,8.3,566500.0,7.2757,7.2844,7.2407,7.2582,566500.0
2012-03-16 12:00:00,8.31,8.33,8.29,8.31,524000.0,7.2669,7.2844,7.2494,7.2669,524000.0
2012-03-16 12:30:00,8.31,8.37,8.3,8.37,887700.0,7.2669,7.3194,7.2582,7.3194,887700.0
2012-03-16 13:00:00,8.37,8.38,8.35,8.37,1017800.0,7.3194,7.3281,7.3019,7.3194,1017800.0
2012-03-16 13:30:00,8.37,8.39,8.34,8.37,1859100.0,7.3194,7.3369,7.2931,7.3194,1859100.0
2012-03-16 14:00:00,8.37,8.38,8.32,8.32,637700.0,7.3194,7.3281,7.2757,7.2757,637700.0
2012-03-16 14:30:00,8.33,8.35,8.31,8.32,620100.0,7.2844,7.3019,7.2669,7.2757,620100.0
2012-03-16 15:00:00,8.31,8.33,8.27,8.3,887900.0,7.2669,7.2844,7.2319,7.2582,887900.0
2012-03-16 15:30:00,8.3,8.36,8.3,8.33,2533100.0,7.2582,7.3106,7.2582,7.2844,2533100.0
2012-03-19 09:30:00,8.34,8.35,8.26,8.34,532900.0,7.2931,7.3019,7.2232,7.2931,532900.0
2012-03-19 10:00:00,8.35,8.37,8.34,8.37,273700.0,7.3019,7.3194,7.2931,7.3194,273700.0
2012-03-19 10:30:00,8.37,8.37,8.31,8.35,401600.0,7.3194,7.3194,7.2669,7.3019,401600.0
2012-03-19 11:00:00,8.35,8.35,8.31,8.34,428700.0,7.3019,7.3019,7.2669,7.2931,428700.0
2012-03-19 11:30:00,8.34,8.39,8.33,8.39,254100.0,7.2931,7.3369,7.2844,7.3369,254100.0
2012-03-19 12:00:00,8.39,8.4,8.38,8.39,133100.0,7.3369,7.3456,7.3281,7.3369,133100.0
2012-03-19 12:30:00,8.39,8.43,8.38,8.42,252100.0,7.3369,7.3718,7.3281,7.3631,252100.0
2012-03-19 13:00:00,8.42,8.42,8.38,8.4,560000.0,7.3631,7.3631,7.3281,7.3456,560000.0
2012-03-19 13:30:00,8.41,8.42,8.39,8.42,268900.0,7.3544,7.3631,7.3369,7.3631,268900.0
2012-03-19 14:00:00,8.42,8.42,8.4,8.41,224800.0,7.3631,7.3631,7.3456,7.3544,224800.0
2012-03-19 14:30:00,8.41,8.44,8.41,8.43,361800.0,7.3544,7.3806,7.3544,7.3718,361800.0
2012-03-19 15:00:00,8.42,8.43,8.38,8.39,360900.0,7.3631,7.3718,7.3281,7.3369,360900.0
2012-03-19 15:30:00,8.38,8.41,8.38,8.4,1275500.0,7.3281,7.3544,7.3281,7.3456,1275500.0
2012-03-20 09:30:00,8.35,8.4,8.27,8.28,563700.0,7.3019,7.3456,7.2319,7.2407,563700.0
2012-03-20 10:00:00,8.28,8.32,8.27,8.3,428800.0,7.2407,7.2757,7.2319,7.2582,428800.0
2012-03-20 10:30:00,8.31,8.38,8.3,8.35,853400.0,7.2669,7.3281,7.2582,7.3019,853400.0
2012-03-20 11:00:00,8.34,8.37,8.34,8.35,625900.0,7.2931,7.3194,7.2931,7.3019,625900.0
2012-03-20 11:30:00,8.35,8.36,8.31,8.32,312500.0,7.3019,7.3106,7.2669,7.2757,312500.0
2012-03-20 12:00:00,8.32,8.35,8.31,8.33,394200.0,7.2757,7.3019,7.2669,7.2844,394200.0
2012-03-20 12:30:00,8.33,8.33,8.29,8.3,490200.0,7.2844,7.2844,7.2494,7.2582,490200.0
2012-03-20 13:00:00,8.31,8.36,8.3,8.36,506400.0,7.2669,7.3106,7.2582,7.3106,506400.0
2012-03-20 13:30:00,8.35,8.43,8.34,8.39,888100.0,7.3019,7.3718,7.2931,7.3369,888100.0
2012-03-20 14:00:00,8.39,8.41,8.37,8.39,415000.0,7.3369,7.3544,7.3194,7.3369,415000.0
2012-03-20 14:30:00,8.39,8.41,8.39,8.39,256800.0,7.3369,7.3544,7.3369,7.3369,256800.0
2012-03-20 15:00:00,8.4,8.42,8.39,8.4,462200.0,7.3456,7.3631,7.3369,7.3456,462200.0
2012-03-20 15:30:00,8.4,8.41,8.37,8.4,1026800.0,7.3456,7.3544,7.3194,7.3456,1026800.0
2012-03-21 09:30:00,8.43,8.43,8.3,8.33,605600.0,7.3718,7.3718,7.2582,7.2844,605600.0
2012-03-21 10:00:00,8.32,8.36,8.3,8.35,465700.0,7.2757,7.3106,7.2582,7.3019,465700.0
2012-03-21 10:30:00,8.35,8.41,8.34,8.38,897800.0,7.3019,7.3544,7.2931,7.3281,897800.0
2012-03-21 11:00:00,8.38,8.41,8.36,8.38,625000.0,7.3281,7.3544,7.3106,7.3281,625000.0
2012-03-21 11:30:00,8.38,8.41,8.36,8.39,385400.0,7.3281,7.3544,7.3106,7.3369,385400.0
2012-03-21 12:00:00,8.39,8.43,8.38,8.41,170800.0,7.3369,7.3718,7.3281,7.3544,170800.0
2012-03-21 12:30:00,8.41,8.42,8.38,8.41,209500.0,7.3544,7.3631,7.3281,7.3544,209500.0
2012-03-21 13:00:00,8.41,8.41,8.38,8.38,147000.0,7.3544,7.3544,7.3281,7.3281,147000.0
2012-03-21 13:30:00,8.38,8.39,8.35,8.35,563200.0,7.3281,7.3369,7.3019,7.3019,563200.0
2012-03-21 14:00:00,8.36,8.4,8.35,8.39,231900.0,7.3106,7.3456,7.3019,7.3369,231900.0
2012-03-21 14:30:00,8.39,8.41,8.37,8.38,159200.0,7.3369,7.3544,7.3194,7.3281,159200.0
2012-03-21 15:00:00,8.38,8.38,8.36,8.36,168700.0,7.3281,7.3281,7.3106,7.3106,168700.0
2012-03-21 15:30:00,8.36,8.37,8.32,8.32,1044300.0,7.3106,7.3194,7.2757,7.2757,1044300.0
2012-03-22 09:30:00,8.29,8.31,8.21,8.24,795500.0,7.2494,7.2669,7.1795,7.2057,795500.0
2012-03-22 10:00:00,8.24,8.26,8.15,8.16,590800.0,7.2057,7.2232,7.127,7.1357,590800.0
2012-03-22 10:30:00,8.17,8.2,8.16,8.2,322400.0,7.1445,7.1707,7.1357,7.1707,322400.0
2012-03-22 11:00:00,8.2,8.23,8.19,8.21,438900.0,7.1707,7.197,7.162,7.1795,438900.0
2012-03-22 11:30:00,8.21,8.23,8.2,8.21,296800.0,7.1795,7.197,7.1707,7.1795,296800.0
2012-03-22 12:00:00,8.21,8.23,8.19,8.19,299400.0,7.1795,7.197,7.162,7.162,299400.0
2012-03-22 12:30:00,8.19,8.2,8.18,8.2,129700.0,7.162,7.1707,7.1532,7.1707,129700.0
2012-03-22 13:00:00,8.19,8.2,8.15,8.17,226300.0,7.162,7.1707,7.127,7.1445,226300.0
2012-03-22 13:30:00,8.17,8.19,8.16,8.18,379500.0,7.1445,7.162,7.1357,7.1532,379500.0
2012-03-22 14:00:00,8.18,8.22,8.17,8.2,384700.0,7.1532,7.1882,7.1445,7.1707,384700.0
2012-03-22 14:30:00,8.2,8.21,8.18,8.18,207400.0,7.1707,7.1795,7.1532,7.1532,207400.0
2012-03-22 15:00:00,8.18,8.2,8.17,8.18,419800.0,7.1532,7.1707,7.1445,7.1532,419800.0
2012-03-22 15:30:00,8.19,8.21,8.17,8.2,737300.0,7.162,7.1795,7.1445,7.1707,737300.0
2012-03-23 09:30:00,8.18,8.26,8.13,8.24,959100.0,7.1532,7.2232,7.1095,7.2057,959100.0
2012-03-23 10:00:00,8.23,8.24,8.17,8.21,731000.0,7.197,7.2057,7.1445,7.1795,731000.0
2012-03-23 10:30:00,8.21,8.24,8.19,8.2,379600.0,7.1795,7.2057,7.162,7.1707,379600.0
2012-03-23 11:00:00,8.21,8.24,8.19,8.23,120000.0,7.1795,7.2057,7.162,7.197,120000.0
2012-03-23 11:30:00,8.24,8.25,8.21,8.21,149800.0,7.2057,7.2144,7.1795,7.1795,149800.0
2012-03-23 12:00:00,8.21,8.22,8.21,8.21,123800.0,7.1795,7.1882,7.1795,7.1795,123800.0
2012-03-23 12:30:00,8.22,8.24,8.2,8.23,180100.0,7.1882,7.2057,7.1707,7.197,180100.0
2012-03-23 13:00:00,8.22,8.25,8.22,8.24,92100.0,7.1882,7.2144,7.1882,7.2057,92100.0
2012-03-23 13:30:00,8.24,8.24,8.2,8.2,150400.0,7.2057,7.2057,7.1707,7.1707,150400.0
2012-03-23 14:00:00,8.2,8.2,8.18,8.19,237100.0,7.1707,7.1707,7.1532,7.162,237100.0
2012-03-23 14:30:00,8.2,8.24,8.19,8.23,819300.0,7.1707,7.2057,7.162,7.197,819300.0
2012-03-23 15:00:00,8.24,8.24,8.22,8.23,500800.0,7.2057,7.2057,7.1882,7.197,500800.0
2012-03-23 15:30:00,8.23,8.24,8.22,8.23,1188800.0,7.197,7.2057,7.1882,7.197,1188800.0
2012-03-26 09:30:00,8.31,8.33,8.26,8.28,618700.0,7.2669,7.2844,7.2232,7.2407,618700.0
2012-03-26 10:00:00,8.28,8.3,8.19,8.2,1592500.0,7.2407,7.2582,7.162,7.1707,1592500.0
2012-03-26 10:30:00,8.19,8.21,8.15,8.19,1193700.0,7.162,7.1795,7.127,7.162,1193700.0
2012-03-26 11:00:00,8.2,8.23,8.18,8.21,1081300.0,7.1707,7.197,7.1532,7.1795,1081300.0
2012-03-26 11:30:00,8.21,8.31,8.21,8.28,2319700.0,7.1795,7.2669,7.1795,7.2407,2319700.0
2012-03-26 12:00:00,8.29,8.32,8.24,8.24,827000.0,7.2494,7.2757,7.2057,7.2057,827000.0
2012-03-26 12:30:00,8.24,8.27,8.22,8.26,557900.0,7.2057,7.2319,7.1882,7.2232,557900.0
2012-03-26 13:00:00,8.26,8.27,8.2,8.22,513700.0,7.2232,7.2319,7.1707,7.1882,513700.0
2012-03-26 13:30:00,8.23,8.27,8.22,8.26,461700.0,7.197,7.2319,7.1882,7.2232,461700.0
2012-03-26 14:00:00,8.26,8.28,8.23,8.28,516800.0,7.2232,7.2407,7.197,7.2407,516800.0
2012-03-26 14:30:00,8.27,8.32,8.27,8.3,450200.0,7.2319,7.2757,7.2319,7.2582,450200.0
2012-03-26 15:00:00,8.31,8.33,8.28,8.33,563600.0,7.2669,7.2844,7.2407,7.2844,563600.0
2012-03-26 15:30:00,8.33,8.35,8.31,8.35,832800.0,7.2844,7.3019,7.2669,7.3019,832800.0
2012-03-27 09:30:00,8.35,8.36,8.28,8.3,817900.0,7.3019,7.3106,7.2407,7.2582,817900.0
2012-03-27 10:00:00,8.3,8.3,8.22,8.23,578200.0,7.2582,7.2582,7.1882,7.197,578200.0
2012-03-27 10:30:00,8.22,8.26,8.22,8.24,389800.0,7.1882,7.2232,7.1882,7.2057,389800.0
2012-03-27 11:00:00,8.25,8.28,8.22,8.26,452900.0,7.2144,7.2407,7.1882,7.2232,452900.0
2012-03-27 11:30:00,8.25,8.26,8.22,8.24,145800.0,7.2144,7.2232,7.1882,7.2057,145800.0
2012-03-27 12:00:00,8.25,8.28,8.25,8.25,364300.0,7.2144,7.2407,7.2144,7.2144,364300.0
2012-03-27 12:30:00,8.25,8.26,8.22,8.23,403400.0,7.2144,7.2232,7.1882,7.197,403400.0
2012-03-27 13:00:00,8.23,8.24,8.21,8.22,358000.0,7.197,7.2057,7.1795,7.1882,358000.0
2012-03-27 13:30:00,8.22,8.24,8.21,8.23,241900.0,7.1882,7.2057,7.1795,7.197,241900.0
2012-03-27 14:00:00,8.23,8.25,8.22,8.24,419200.0,7.197,7.2144,7.1882,7.2057,419200.0
2012-03-27 14:30:00,8.24,8.25,8.22,8.24,326700.0,7.2057,7.2144,7.1882,7.2057,326700.0
2012-03-27 15:00:00,8.25,8.26,8.21,8.21,711300.0,7.2144,7.2232,7.1795,7.1795,711300.0
2012-03-27 15:30:00,8.21,8.23,8.21,8.23,655400.0,7.1795,7.197,7.1795,7.197,655400.0
2012-03-28 09:30:00,8.27,8.4,8.26,8.37,944400.0,7.2319,7.3456,7.2232,7.3194,944400.0
2012-03-28 10:00:00,8.37,8.47,8.36,8.44,1162500.0,7.3194,7.4068,7.3106,7.3806,1162500.0
2012-03-28 10:30:00,8.43,8.45,8.39,8.41,546500.0,7.3718,7.3893,7.3369,7.3544,546500.0
2012-03-28 11:00:00,8.41,8.41,8.36,8.37,567500.0,7.3544,7.3544,7.3106,7.3194,567500.0
2012-03-28 11:30:00,8.37,8.37,8.3,8.32,637600.0,7.3194,7.3194,7.2582,7.2757,637600.0
2012-03-28 12:00:00,8.32,8.39,8.31,8.38,390800.0,7.2757,7.3369,7.2669,7.3281,390800.0
2012-03-28 12:30:00,8.39,8.39,8.36,8.39,142600.0,7.3369,7.3369,7.3106,7.3369,142600.0
2012-03-28 13:00:00,8.39,8.4,8.36,8.38,549600.0,7.3369,7.3456,7.3106,7.3281,549600.0
2012-03-28 13:30:00,8.37,8.41,8.36,8.38,858100.0,7.3194,7.3544,7.3106,7.3281,858100.0
2012-03-28 14:00:00,8.37,8.38,8.32,8.35,550600.0,7.3194,7.3281,7.2757,7.3019,550600.0
2012-03-28 14:30:00,8.35,8.37,8.35,8.36,222400.0,7.3019,7.3194,7.3019,7.3106,222400.0
2012-03-28 15:00:00,8.36,8.38,8.35,8.36,365400.0,7.3106,7.3281,7.3019,7.3106,365400.0
2012-03-28 15:30:00,8.36,8.38,8.33,8.37,988800.0,7.3106,7.3281,7.2844,7.3194,988800.0
2012-03-29 09:30:00,8.3,8.34,8.2,8.23,748600.0,7.2582,7.2931,7.1707,7.197,748600.0
2012-03-29 10:00:00,8.24,8.26,8.22,8.22,672300.0,7.2057,7.2232,7.1882,7.1882,672300.0
2012-03-29 10:30:00,8.22,8.27,8.22,8.24,554700.0,7.1882,7.2319,7.1882,7.2057,554700.0
2012-03-29 11:00:00,8.24,8.25,8.19,8.19,479900.0,7.2057,7.2144,7.162,7.162,479900.0
2012-03-29 11:30:00,8.2,8.21,8.17,8.2,557700.0,7.1707,7.1795,7.1445,7.1707,557700.0
2012-03-29 12:00:00,8.2,8.25,8.19,8.24,297000.0,7.1707,7.2144,7.162,7.2057,297000.0
2012-03-29 12:30:00,8.24,8.33,8.24,8.32,479500.0,7.2057,7.2844,7.2057,7.2757,479500.0
2012-03-29 13:00:00,8.31,8.32,8.26,8.28,298300.0,7.2669,7.2757,7.2232,7.2407,298300.0
2012-03-29 13:30:00,8.27,8.34,8.27,8.33,283300.0,7.2319,7.2931,7.2319,7.2844,283300.0
2012-03-29 14:00:00,8.33,8.38,8.33,8.36,480200.0,7.2844,7.3281,7.2844,7.3106,480200.0
2012-03-29 14:30:00,8.36,8.37,8.35,8.36,226000.0,7.3106,7.3194,7.3019,7.3106,226000.0
2012-03-29 15:00:00,8.36,8.44,8.34,8.42,2008800.0,7.3106,7.3806,7.2931,7.3631,2008800.0
2012-03-29 15:30:00,8.42,8.43,8.4,8.41,1258200.0,7.3631,7.3718,7.3456,7.3544,1258200.0
2012-03-30 09:30:00,8.4,8.41,8.28,8.29,1102200.0,7.3456,7.3544,7.2407,7.2494,1102200.0
2012-03-30 10:00:00,8.3,8.3,8.25,8.27,556600.0,7.2582,7.2582,7.2144,7.2319,556600.0
2012-03-30 10:30:00,8.28,8.29,8.24,8.25,470700.0,7.2407,7.2494,7.2057,7.2144,470700.0
2012-03-30 11:00:00,8.25,8.29,8.24,8.28,536500.0,7.2144,7.2494,7.2057,7.2407,536500.0
2012-03-30 11:30:00,8.27,8.3,8.26,8.28,364500.0,7.2319,7.2582,7.2232,7.2407,364500.0
2012-03-30 12:00:00,8.29,8.29,8.22,8.24,604800.0,7.2494,7.2494,7.1882,7.2057,604800.0
2012-03-30 12:30:00,8.24,8.25,8.23,8.24,131200.0,7.2057,7.2144,7.197,7.2057,131200.0
2012-03-30 13:00:00,8.24,8.26,8.24,8.24,176900.0,7.2057,7.2232,7.2057,7.2057,176900.0
2012-03-30 13:30:00,8.25,8.25,8.24,8.24,143500.0,7.2144,7.2144,7.2057,7.2057,143500.0
2012-03-30 14:00:00,8.24,8.25,8.23,8.23,303300.0,7.2057,7.2144,7.197,7.197,303300.0
2012-03-30 14:30:00,8.24,8.24,8.2,8.21,475700.0,7.2057,7.2057,7.1707,7.1795,475700.0
2012-03-30 15:00:00,8.2,8.21,8.16,8.17,926600.0,7.1707,7.1795,7.1357,7.1445,926600.0
2012-03-30 15:30:00,8.17,8.25,8.16,8.23,2101700.0,7.1445,7.2144,7.1357,7.197,2101700.0
2012-04-02 09:30:00,8.22,8.26,8.15,8.19,944300.0,7.1882,7.2232,7.127,7.162,944300.0
2012-04-02 10:00:00,8.19,8.29,8.18,8.28,785600.0,7.162,7.2494,7.1532,7.2407,785600.0
2012-04-02 10:30:00,8.28,8.31,8.21,8.23,1874100.0,7.2407,7.2669,7.1795,7.197,1874100.0
2012-04-02 11:00:00,8.22,8.28,8.22,8.28,653900.0,7.1882,7.2407,7.1882,7.2407,653900.0
2012-04-02 11:30:00,8.27,8.32,8.27,8.31,393700.0,7.2319,7.2757,7.2319,7.2669,393700.0
2012-04-02 12:00:00,8.31,8.33,8.29,8.29,435000.0,7.2669,7.2844,7.2494,7.2494,435000.0
2012-04-02 12:30:00,8.29,8.29,8.27,8.27,333700.0,7.2494,7.2494,7.2319,7.2319,333700.0
2012-04-02 13:00:00,8.27,8.29,8.27,8.28,276000.0,7.2319,7.2494,7.2319,7.2407,276000.0
2012-04-02 13:30:00,8.27,8.29,8.27,8.27,351300.0,7.2319,7.2494,7.2319,7.2319,351300.0
2012-04-02 14:00:00,8.27,8.28,8.25,8.25,308800.0,7.2319,7.2407,7.2144,7.2144,308800.0
2012-04-02 14:30:00,8.25,8.28,8.25,8.27,486000.0,7.2144,7.2407,7.2144,7.2319,486000.0
2012-04-02 15:00:00,8.26,8.3,8.26,8.27,568700.0,7.2232,7.2582,7.2232,7.2319,568700.0
2012-04-02 15:30:00,8.27,8.27,8.22,8.26,1303000.0,7.2319,7.2319,7.1882,7.2232,1303000.0
2012-04-03 09:30:00,8.25,8.34,8.19,8.26,1114800.0,7.2144,7.2931,7.162,7.2232,1114800.0
2012-04-03 10:00:00,8.25,8.28,8.21,8.23,734300.0,7.2144,7.2407,7.1795,7.197,734300.0
2012-04-03 10:30:00,8.23,8.28,8.21,8.25,951800.0,7.197,7.2407,7.1795,7.2144,951800.0
2012-04-03 11:00:00,8.25,8.25,8.19,8.2,342400.0,7.2144,7.2144,7.162,7.1707,342400.0
2012-04-03 11:30:00,8.19,8.21,8.17,8.17,500700.0,7.162,7.1795,7.1445,7.1445,500700.0
2012-04-03 12:00:00,8.17,8.19,8.15,8.19,448900.0,7.1445,7.162,7.127,7.162,448900.0
2012-04-03 12:30:00,8.19,8.22,8.18,8.21,200200.0,7.162,7.1882,7.1532,7.1795,200200.0
2012-04-03 13:00:00,8.21,8.22,8.2,8.22,234000.0,7.1795,7.1882,7.1707,7.1882,234000.0
2012-04-03 13:30:00,8.21,8.25,8.21,8.23,216800.0,7.1795,7.2144,7.1795,7.197,216800.0
2012-04-03 14:00:00,8.24,8.25,8.2,8.22,819700.0,7.2057,7.2144,7.1707,7.1882,819700.0
2012-04-03 14:30:00,8.22,8.22,8.18,8.2,361900.0,7.1882,7.1882,7.1532,7.1707,361900.0
2012-04-03 15:00:00,8.2,8.22,8.18,8.19,273900.0,7.1707,7.1882,7.1532,7.162,273900.0
2012-04-03 15:30:00,8.19,8.22,8.18,8.2,3146100.0,7.162,7.1882,7.1532,7.1707,3146100.0
2012-04-04 09:30:00,8.32,8.5,8.3,8.44,2377900.0,7.2757,7.4331,7.2582,7.3806,2377900.0
2012-04-04 10:00:00,8.44,8.45,8.33,8.34,734700.0,7.3806,7.3893,7.2844,7.2931,734700.0
2012-04-04 10:30:00,8.34,8.38,8.33,8.34,956700.0,7.2931,7.3281,7.2844,7.2931,956700.0
2012-04-04 11:00:00,8.34,8.39,8.33,8.37,1084000.0,7.2931,7.3369,7.2844,7.3194,1084000.0
2012-04-04 11:30:00,8.37,8.39,8.35,8.37,789300.0,7.3194,7.3369,7.3019,7.3194,789300.0
2012-04-04 12:00:00,8.37,8.38,8.35,8.36,441600.0,7.3194,7.3281,7.3019,7.3106,441600.0
2012-04-04 12:30:00,8.36,8.37,8.35,8.36,301500.0,7.3106,7.3194,7.3019,7.3106,301500.0
2012-04-04 13:00:00,8.35,8.36,8.34,8.36,213000.0,7.3019,7.3106,7.2931,7.3106,213000.0
2012-04-04 13:30:00,8.36,8.39,8.35,8.37,723900.0,7.3106,7.3369,7.3019,7.3194,723900.0
2012-04-04 14:00:00,8.38,8.38,8.35,8.38,460200.0,7.3281,7.3281,7.3019,7.3281,460200.0
2012-04-04 14:30:00,8.37,8.42,8.37,8.42,875000.0,7.3194,7.3631,7.3194,7.3631,875000.0
2012-04-04 15:00:00,8.42,8.43,8.38,8.41,1314800.0,7.3631,7.3718,7.3281,7.3544,1314800.0
2012-04-04 15:30:00,8.41,8.42,8.38,8.39,1439000.0,7.3544,7.3631,7.3281,7.3369,1439000.0
2012-04-05 09:30:00,8.4,8.47,8.37,8.38,781400.0,7.3456,7.4068,7.3194,7.3281,781400.0
2012-04-05 10:00:00,8.38,8.42,8.37,8.42,268800.0,7.3281,7.3631,7.3194,7.3631,268800.0
2012-04-05 10:30:00,8.42,8.42,8.35,8.37,470200.0,7.3631,7.3631,7.3019,7.3194,470200.0
2012-04-05 11:00:00,8.37,8.38,8.31,8.33,485700.0,7.3194,7.3281,7.2669,7.2844,485700.0
2012-04-05 11:30:00,8.34,8.36,8.31,8.35,221100.0,7.2931,7.3106,7.2669,7.3019,221100.0
2012-04-05 12:00:00,8.36,8.38,8.32,8.33,738900.0,7.3106,7.3281,7.2757,7.2844,738900.0
2012-04-05 12:30:00,8.33,8.33,8.32,8.32,135000.0,7.2844,7.2844,7.2757,7.2757,135000.0
2012-04-05 13:00:00,8.32,8.35,8.32,8.34,159500.0,7.2757,7.3019,7.2757,7.2931,159500.0
2012-04-05 13:30:00,8.34,8.35,8.31,8.34,528800.0,7.2931,7.3019,7.2669,7.2931,528800.0
2012-04-05 14:00:00,8.34,8.34,8.29,8.3,376600.0,7.2931,7.2931,7.2494,7.2582,376600.0
2012-04-05 14:30:00,8.3,8.33,8.28,8.31,380800.0,7.2582,7.2844,7.2407,7.2669,380800.0
2012-04-05 15:00:00,8.31,8.32,8.3,8.3,294300.0,7.2669,7.2757,7.2582,7.2582,294300.0
2012-04-05 15:30:00,8.31,8.32,8.3,8.3,663600.0,7.2669,7.2757,7.2582,7.2582,663600.0
2012-04-09 09:30:00,8.18,8.3,8.13,8.3,844200.0,7.1532,7.2582,7.1095,7.2582,844200.0
2012-04-09 10:00:00,8.3,8.3,8.21,8.22,317000.0,7.2582,7.2582,7.1795,7.1882,317000.0
2012-04-09 10:30:00,8.22,8.25,8.21,8.25,345500.0,7.1882,7.2144,7.1795,7.2144,345500.0
2012-04-09 11:00:00,8.24,8.25,8.17,8.18,313000.0,7.2057,7.2144,7.1445,7.1532,313000.0
2012-04-09 11:30:00,8.19,8.21,8.18,8.21,204300.0,7.162,7.1795,7.1532,7.1795,204300.0
2012-04-09 12:00:00,8.2,8.22,8.18,8.2,213700.0,7.1707,7.1882,7.1532,7.1707,213700.0
2012-04-09 12:30:00,8.21,8.23,8.2,8.21,319900.0,7.1795,7.197,7.1707,7.1795,319900.0
2012-04-09 13:00:00,8.21,8.23,8.2,8.21,336500.0,7.1795,7.197,7.1707,7.1795,336500.0
2012-04-09 13:30:00,8.21,8.22,8.19,8.21,218600.0,7.1795,7.1882,7.162,7.1795,218600.0
2012-04-09 14:00:00,8.21,8.22,8.18,8.2,292300.0,7.1795,7.1882,7.1532,7.1707,292300.0
2012-04-09 14:30:00,8.2,8.23,8.19,8.23,270300.0,7.1707,7.197,7.162,7.197,270300.0
2012-04-09 15:00:00,8.22,8.23,8.21,8.21,255000.0,7.1882,7.197,7.1795,7.1795,255000.0
2012-04-09 15:30:00,8.21,8.22,8.2,8.21,712300.0,7.1795,7.1882,7.1707,7.1795,712300.0
2012-04-10 09:30:00,8.16,8.22,8.12,8.12,836900.0,7.1357,7.1882,7.1008,7.1008,836900.0
2012-04-10 10:00:00,8.12,8.13,8.06,8.09,859800.0,7.1008,7.1095,7.0483,7.0745,859800.0
2012-04-10 10:30:00,8.09,8.11,8.07,8.07,714600.0,7.0745,7.092,7.057,7.057,714600.0
2012-04-10 11:00:00,8.07,8.08,8.01,8.02,575100.0,7.057,7.0658,7.0046,7.0133,575100.0
2012-04-10 11:30:00,8.01,8.02,7.94,7.95,793600.0,7.0046,7.0133,6.9434,6.9521,793600.0
2012-04-10 12:00:00,7.94,7.95,7.9,7.94,824600.0,6.9434,6.9521,6.9084,6.9434,824600.0
2012-04-10 12:30:00,7.94,7.97,7.93,7.95,403600.0,6.9434,6.9696,6.9346,6.9521,403600.0
2012-04-10 13:00:00,7.95,7.97,7.94,7.95,528400.0,6.9521,6.9696,6.9434,6.9521,528400.0
2012-04-10 13:30:00,7.95,7.95,7.94,7.95,321500.0,6.9521,6.9521,6.9434,6.9521,321500.0
2012-04-10 14:00:00,7.95,7.97,7.93,7.96,585500.0,6.9521,6.9696,6.9346,6.9608,585500.0
2012-04-10 14:30:00,7.95,7.97,7.94,7.95,998400.0,6.9521,6.9696,6.9434,6.9521,998400.0
2012-04-10 15:00:00,7.94,7.95,7.9,7.91,837200.0,6.9434,6.9521,6.9084,6.9171,837200.0
2012-04-10 15:30:00,7.91,7.95,7.9,7.9,1278100.0,6.9171,6.9521,6.9084,6.9084,1278100.0
2012-04-11 09:30:00,8.01,8.02,7.9,7.9,818400.0,7.0046,7.0133,6.9084,6.9084,818400.0
2012-04-11 10:00:00,7.91,8.0,7.9,7.97,859100.0,6.9171,6.9958,6.9084,6.9696,859100.0
2012-04-11 10:30:00,7.97,7.99,7.96,7.98,299100.0,6.9696,6.9871,6.9608,6.9783,299100.0
2012-04-11 11:00:00,7.98,7.98,7.94,7.96,334200.0,6.9783,6.9783,6.9434,6.9608,334200.0
2012-04-11 11:30:00,7.95,7.98,7.94,7.98,204800.0,6.9521,6.9783,6.9434,6.9783,204800.0
2012-04-11 12:00:00,7.98,7.99,7.96,7.98,290800.0,6.9783,6.9871,6.9608,6.9783,290800.0
2012-04-11 12:30:00,7.98,8.01,7.97,8.01,285100.0,6.9783,7.0046,6.9696,7.0046,285100.0
2012-04-11 13:00:00,8.01,8.01,7.99,8.0,203700.0,7.0046,7.0046,6.9871,6.9958,203700.0
2012-04-11 13:30:00,8.0,8.0,7.99,8.0,107300.0,6.9958,6.9958,6.9871,6.9958,107300.0
2012-04-11 14:00:00,8.0,8.0,7.97,7.99,309500.0,6.9958,6.9958,6.9696,6.9871,309500.0
2012-04-11 14:30:00,7.99,7.99,7.95,7.98,216600.0,6.9871,6.9871,6.9521,6.9783,216600.0
2012-04-11 15:00:00,7.98,7.98,7.95,7.96,303400.0,6.9783,6.9783,6.9521,6.9608,303400.0
2012-04-11 15:30:00,7.96,7.97,7.93,7.95,870200.0,6.9608,6.9696,6.9346,6.9521,870200.0
2012-04-12 09:30:00,7.98,8.08,7.98,8.05,656900.0,6.9783,7.0658,6.9783,7.0395,656900.0
2012-04-12 10:00:00,8.05,8.09,8.03,8.06,732800.0,7.0395,7.0745,7.0221,7.0483,732800.0
2012-04-12 10:30:00,8.06,8.12,8.06,8.1,815200.0,7.0483,7.1008,7.0483,7.0833,815200.0
2012-04-12 11:00:00,8.1,8.14,8.09,8.1,596700.0,7.0833,7.1183,7.0745,7.0833,596700.0
2012-04-12 11:30:00,8.1,8.12,8.09,8.12,169000.0,7.0833,7.1008,7.0745,7.1008,169000.0
2012-04-12 12:00:00,8.11,8.13,8.1,8.12,172300.0,7.092,7.1095,7.0833,7.1008,172300.0
2012-04-12 12:30:00,8.12,8.15,8.1,8.1,282000.0,7.1008,7.127,7.0833,7.0833,282000.0
2012-04-12 13:00:00,8.1,8.12,8.09,8.1,276400.0,7.0833,7.1008,7.0745,7.0833,276400.0
2012-04-12 13:30:00,8.1,8.14,8.09,8.13,378800.0,7.0833,7.1183,7.0745,7.1095,378800.0
2012-04-12 14:00:00,8.12,8.15,8.12,8.14,240200.0,7.1008,7.127,7.1008,7.1183,240200.0
2012-04-12 14:30:00,8.14,8.17,8.13,8.17,253200.0,7.1183,7.1445,7.1095,7.1445,253200.0
2012-04-12 15:00:00,8.16,8.19,8.16,8.16,420400.0,7.1357,7.162,7.1357,7.1357,420400.0
2012-04-12 15:30:00,8.16,8.17,8.13,8.15,1057500.0,7.1357,7.1445,7.1095,7.127,1057500.0
2012-04-13 09:30:00,8.1,8.1,7.98,7.98,765200.0,7.0833,7.0833,6.9783,6.9783,765200.0
2012-04-13 10:00:00,7.99,8.07,7.98,8.0,574800.0,6.9871,7.057,6.9783,6.9958,574800.0
2012-04-13 10:30:00,8.0,8.01,7.93,8.0,1838700.0,6.9958,7.0046,6.9346,6.9958,1838700.0
2012-04-13 11:00:00,7.99,8.0,7.96,7.98,609500.0,6.9871,6.9958,6.9608,6.9783,609500.0
2012-04-13 11:30:00,7.97,7.97,7.94,7.95,810400.0,6.9696,6.9696,6.9434,6.9521,810400.0
2012-04-13 12:00:00,7.96,7.96,7.95,7.96,215500.0,6.9608,6.9608,6.9521,6.9608,215500.0
2012-04-13 12:30:00,7.95,8.0,7.95,7.99,1203800.0,6.9521,6.9958,6.9521,6.9871,1203800.0
2012-04-13 13:00:00,7.99,8.02,7.98,8.0,301800.0,6.9871,7.0133,6.9783,6.9958,301800.0
2012-04-13 13:30:00,8.01,8.01,7.98,7.99,495100.0,7.0046,7.0046,6.9783,6.9871,495100.0
2012-04-13 14:00:00,7.98,7.99,7.93,7.95,870300.0,6.9783,6.9871,6.9346,6.9521,870300.0
2012-04-13 14:30:00,7.95,7.98,7.92,7.98,480600.0,6.9521,6.9783,6.9259,6.9783,480600.0
2012-04-13 15:00:00,7.98,7.99,7.95,7.95,178600.0,6.9783,6.9871,6.9521,6.9521,178600.0
2012-04-13 15:30:00,7.96,7.98,7.92,7.94,1140700.0,6.9608,6.9783,6.9259,6.9434,1140700.0
2012-04-16 09:30:00,7.97,8.03,7.94,7.94,395200.0,6.9696,7.0221,6.9434,6.9434,395200.0
2012-04-16 10:00:00,7.94,7.96,7.91,7.96,571400.0,6.9434,6.9608,6.9171,6.9608,571400.0
2012-04-16 10:30:00,7.96,8.05,7.95,8.03,813200.0,6.9608,7.0395,6.9521,7.0221,813200.0
2012-04-16 11:00:00,8.02,8.05,7.98,7.99,480900.0,7.0133,7.0395,6.9783,6.9871,480900.0
2012-04-16 11:30:00,7.99,7.99,7.96,7.96,481000.0,6.9871,6.9871,6.9608,6.9608,481000.0
2012-04-16 12:00:00,7.96,7.97,7.92,7.94,613100.0,6.9608,6.9696,6.9259,6.9434,613100.0
2012-04-16 12:30:00,7.94,8.01,7.93,8.0,474900.0,6.9434,7.0046,6.9346,6.9958,474900.0
2012-04-16 13:00:00,8.0,8.03,7.98,8.02,168900.0,6.9958,7.0221,6.9783,7.0133,168900.0
2012-04-16 13:30:00,8.02,8.1,8.01,8.09,424000.0,7.0133,7.0833,7.0046,7.0745,424000.0
2012-04-16 14:00:00,8.09,8.09,8.07,8.08,247500.0,7.0745,7.0745,7.057,7.0658,247500.0
2012-04-16 14:30:00,8.07,8.11,8.07,8.07,1180200.0,7.057,7.092,7.057,7.057,1180200.0
2012-04-16 15:00:00,8.07,8.07,8.01,8.01,388100.0,7.057,7.057,7.0046,7.0046,388100.0
2012-04-16 15:30:00,8.02,8.02,7.99,7.99,741200.0,7.0133,7.0133,6.9871,6.9871,741200.0
2012-04-17 09:30:00,8.07,8.1,8.02,8.08,376800.0,7.057,7.0833,7.0133,7.0658,376800.0
2012-04-17 10:00:00,8.08,8.1,8.06,8.08,469600.0,7.0658,7.0833,7.0483,7.0658,469600.0
2012-04-17 10:30:00,8.08,8.09,8.05,8.08,195600.0,7.0658,7.0745,7.0395,7.0658,195600.0
2012-04-17 11:00:00,8.08,8.1,8.07,8.08,422500.0,7.0658,7.0833,7.057,7.0658,422500.0
2012-04-17 11:30:00,8.08,8.08,8.04,8.05,140200.0,7.0658,7.0658,7.0308,7.0395,140200.0
2012-04-17 12:00:00,8.05,8.05,8.04,8.05,167200.0,7.0395,7.0395,7.0308,7.0395,167200.0
2012-04-17 12:30:00,8.05,8.06,8.03,8.03,378700.0,7.0395,7.0483,7.0221,7.0221,378700.0
2012-04-17 13:00:00,8.03,8.04,8.01,8.03,569600.0,7.0221,7.0308,7.0046,7.0221,569600.0
2012-04-17 13:30:00,8.03,8.03,8.01,8.03,512700.0,7.0221,7.0221,7.0046,7.0221,512700.0
2012-04-17 14:00:00,8.03,8.03,8.01,8.03,426200.0,7.0221,7.0221,7.0046,7.0221,426200.0
2012-04-17 14:30:00,8.03,8.09,8.02,8.09,1072100.0,7.0221,7.0745,7.0133,7.0745,1072100.0
2012-04-17 15:00:00,8.09,8.09,8.06,8.07,603200.0,7.0745,7.0745,7.0483,7.057,603200.0
2012-04-17 15:30:00,8.08,8.1,8.06,8.09,1120400.0,7.0658,7.0833,7.0483,7.0745,1120400.0
2012-04-18 09:30:00,8.06,8.1,7.97,8.08,1156300.0,7.0483,7.0833,6.9696,7.0658,1156300.0
2012-04-18 10:00:00,8.08,8.08,8.01,8.04,345500.0,7.0658,7.0658,7.0046,7.0308,345500.0
2012-04-18 10:30:00,8.04,8.05,7.98,8.0,494600.0,7.0308,7.0395,6.9783,6.9958,494600.0
2012-04-18 11:00:00,7.99,8.02,7.94,8.01,908400.0,6.9871,7.0133,6.9434,7.0046,908400.0
2012-04-18 11:30:00,8.01,8.03,8.0,8.02,297000.0,7.0046,7.0221,6.9958,7.0133,297000.0
2012-04-18 12:00:00,8.02,8.05,8.01,8.04,164000.0,7.0133,7.0395,7.0046,7.0308,164000.0
2012-04-18 12:30:00,8.04,8.05,8.01,8.02,274400.0,7.0308,7.0395,7.0046,7.0133,274400.0
2012-04-18 13:00:00,8.02,8.05,8.02,8.03,268700.0,7.0133,7.0395,7.0133,7.0221,268700.0
2012-04-18 13:30:00,8.02,8.03,7.91,7.93,1354300.0,7.0133,7.0221,6.9171,6.9346,1354300.0
2012-04-18 14:00:00,7.92,7.99,7.88,7.94,1124300.0,6.9259,6.9871,6.8909,6.9434,1124300.0
2012-04-18 14:30:00,7.95,7.98,7.94,7.97,539400.0,6.9521,6.9783,6.9434,6.9696,539400.0
2012-04-18 15:00:00,7.96,7.97,7.89,7.89,1226700.0,6.9608,6.9696,6.8996,6.8996,1226700.0
2012-04-18 15:30:00,7.89,7.92,7.85,7.89,2079800.0,6.8996,6.9259,6.8647,6.8996,2079800.0
2012-04-19 09:30:00,8.07,8.3,7.94,8.28,1789500.0,7.057,7.2582,6.9434,7.2407,1789500.0
2012-04-19 10:00:00,8.27,8.28,8.17,8.21,1028200.0,7.2319,7.2407,7.1445,7.1795,1028200.0
2012-04-19 10:30:00,8.22,8.26,8.18,8.18,1096100.0,7.1882,7.2232,7.1532,7.1532,1096100.0
2012-04-19 11:00:00,8.19,8.23,8.13,8.13,920400.0,7.162,7.197,7.1095,7.1095,920400.0
2012-04-19 11:30:00,8.13,8.19,8.11,8.13,425300.0,7.1095,7.162,7.092,7.1095,425300.0
2012-04-19 12:00:00,8.14,8.14,8.1,8.13,412400.0,7.1183,7.1183,7.0833,7.1095,412400.0
2012-04-19 12:30:00,8.13,8.14,8.04,8.06,872400.0,7.1095,7.1183,7.0308,7.0483,872400.0
2012-04-19 13:00:00,8.06,8.11,8.05,8.05,440700.0,7.0483,7.092,7.0395,7.0395,440700.0
2012-04-19 13:30:00,8.05,8.1,8.04,8.1,484700.0,7.0395,7.0833,7.0308,7.0833,484700.0
2012-04-19 14:00:00,8.1,8.24,8.08,8.18,2135000.0,7.0833,7.2057,7.0658,7.1532,2135000.0
2012-04-19 14:30:00,8.18,8.21,8.11,8.2,1331000.0,7.1532,7.1795,7.092,7.1707,1331000.0
2012-04-19 15:00:00,8.2,8.3,8.19,8.26,1432100.0,7.1707,7.2582,7.162,7.2232,1432100.0
2012-04-19 15:30:00,8.27,8.27,8.21,8.23,1837200.0,7.2319,7.2319,7.1795,7.197,1837200.0
2012-04-20 09:30:00,8.22,8.29,8.0,8.01,3008300.0,7.1882,7.2494,6.9958,7.0046,3008300.0
2012-04-20 10:00:00,8.0,8.02,7.88,7.97,1958700.0,6.9958,7.0133,6.8909,6.9696,1958700.0
2012-04-20 10:30:00,7.97,8.01,7.97,7.98,622300.0,6.9696,7.0046,6.9696,6.9783,622300.0
2012-04-20 11:00:00,7.99,8.04,7.96,8.02,1258500.0,6.9871,7.0308,6.9608,7.0133,1258500.0
2012-04-20 11:30:00,8.02,8.03,7.92,7.93,1163400.0,7.0133,7.0221,6.9259,6.9346,1163400.0
2012-04-20 12:00:00,7.93,7.94,7.92,7.92,677100.0,6.9346,6.9434,6.9259,6.9259,677100.0
2012-04-20 12:30:00,7.92,7.94,7.91,7.94,351300.0,6.9259,6.9434,6.9171,6.9434,351300.0
2012-04-20 13:00:00,7.94,7.94,7.92,7.92,304600.0,6.9434,6.9434,6.9259,6.9259,304600.0
2012-04-20 13:30:00,7.93,7.96,7.91,7.95,652900.0,6.9346,6.9608,6.9171,6.9521,652900.0
2012-04-20 14:00:00,7.95,7.99,7.94,7.96,821500.0,6.9521,6.9871,6.9434,6.9608,821500.0
2012-04-20 14:30:00,7.96,7.96,7.92,7.92,686900.0,6.9608,6.9608,6.9259,6.9259,686900.0
2012-04-20 15:00:00,7.92,7.93,7.9,7.93,923800.0,6.9259,6.9346,6.9084,6.9346,923800.0
2012-04-20 15:30:00,7.93,7.96,7.9,7.91,1975100.0,6.9346,6.9608,6.9084,6.9171,1975100.0
2012-04-23 09:30:00,7.84,7.87,7.76,7.78,1160600.0,6.8559,6.8821,6.7859,6.8034,1160600.0
2012-04-23 10:00:00,7.79,7.89,7.77,7.88,1098700.0,6.8122,6.8996,6.7947,6.8909,1098700.0
2012-04-23 10:30:00,7.89,7.94,7.87,7.87,1193700.0,6.8996,6.9434,6.8821,6.8821,1193700.0
2012-04-23 11:00:00,7.87,7.9,7.84,7.84,587700.0,6.8821,6.9084,6.8559,6.8559,587700.0
2012-04-23 11:30:00,7.85,7.86,7.82,7.85,768000.0,6.8647,6.8734,6.8384,6.8647,768000.0
2012-04-23 12:00:00,7.85,7.87,7.84,7.85,304200.0,6.8647,6.8821,6.8559,6.8647,304200.0
2012-04-23 12:30:00,7.85,7.87,7.82,7.84,408800.0,6.8647,6.8821,6.8384,6.8559,408800.0
2012-04-23 13:00:00,7.84,7.89,7.83,7.89,1038100.0,6.8559,6.8996,6.8472,6.8996,1038100.0
2012-04-23 13:30:00,7.89,7.89,7.86,7.88,436200.0,6.8996,6.8996,6.8734,6.8909,436200.0
2012-04-23 14:00:00,7.88,7.88,7.85,7.87,617900.0,6.8909,6.8909,6.8647,6.8821,617900.0
2012-04-23 14:30:00,7.87,7.88,7.85,7.87,564700.0,6.8821,6.8909,6.8647,6.8821,564700.0
2012-04-23 15:00:00,7.87,7.87,7.84,7.85,619000.0,6.8821,6.8821,6.8559,6.8647,619000.0
2012-04-23 15:30:00,7.85,7.88,7.84,7.87,1419400.0,6.8647,6.8909,6.8559,6.8821,1419400.0
2012-04-24 09:30:00,7.88,8.0,7.88,7.95,705100.0,6.8909,6.9958,6.8909,6.9521,705100.0
2012-04-24 10:00:00,7.95,8.03,7.95,8.02,682600.0,6.9521,7.0221,6.9521,7.0133,682600.0
2012-04-24 10:30:00,8.02,8.07,8.01,8.07,1067300.0,7.0133,7.057,7.0046,7.057,1067300.0
2012-04-24 11:00:00,8.07,8.07,8.0,8.04,503000.0,7.057,7.057,6.9958,7.0308,503000.0
2012-04-24 11:30:00,8.04,8.07,8.03,8.06,736300.0,7.0308,7.057,7.0221,7.0483,736300.0
2012-04-24 12:00:00,8.06,8.08,8.05,8.07,432200.0,7.0483,7.0658,7.0395,7.057,432200.0
2012-04-24 12:30:00,8.08,8.09,8.07,8.09,460300.0,7.0658,7.0745,7.057,7.0745,460300.0
2012-04-24 13:00:00,8.08,8.09,8.07,8.09,339400.0,7.0658,7.0745,7.057,7.0745,339400.0
2012-04-24 13:30:00,8.09,8.1,8.07,8.08,420900.0,7.0745,7.0833,7.057,7.0658,420900.0
2012-04-24 14:00:00,8.09,8.09,7.99,8.02,836700.0,7.0745,7.0745,6.9871,7.0133,836700.0
2012-04-24 14:30:00,8.02,8.04,8.01,8.03,548600.0,7.0133,7.0308,7.0046,7.0221,548600.0
2012-04-24 15:00:00,8.03,8.03,7.98,8.0,515400.0,7.0221,7.0221,6.9783,6.9958,515400.0
2012-04-24 15:30:00,8.0,8.04,7.96,8.01,2310100.0,6.9958,7.0308,6.9608,7.0046,2310100.0
2012-04-25 09:30:00,8.08,8.18,8.05,8.08,495300.0,7.0658,7.1532,7.0395,7.0658,495300.0
2012-04-25 10:00:00,8.08,8.08,7.99,8.01,463400.0,7.0658,7.0658,6.9871,7.0046,463400.0
2012-04-25 10:30:00,8.0,8.01,7.96,7.97,553700.0,6.9958,7.0046,6.9608,6.9696,553700.0
2012-04-25 11:00:00,7.97,7.98,7.93,7.96,736100.0,6.9696,6.9783,6.9346,6.9608,736100.0
2012-04-25 11:30:00,7.95,7.97,7.94,7.94,275500.0,6.9521,6.9696,6.9434,6.9434,275500.0
2012-04-25 12:00:00,7.94,7.97,7.94,7.97,215500.0,6.9434,6.9696,6.9434,6.9696,215500.0
2012-04-25 12:30:00,7.96,8.02,7.95,8.01,529800.0,6.9608,7.0133,6.9521,7.0046,529800.0
2012-04-25 13:00:00,8.01,8.06,8.0,8.04,580700.0,7.0046,7.0483,6.9958,7.0308,580700.0
2012-04-25 13:30:00,8.04,8.05,8.01,8.02,439700.0,7.0308,7.0395,7.0046,7.0133,439700.0
2012-04-25 14:00:00,8.02,8.05,8.0,8.02,289700.0,7.0133,7.0395,6.9958,7.0133,289700.0
2012-04-25 14:30:00,8.03,8.03,7.99,8.0,325100.0,7.0221,7.0221,6.9871,6.9958,325100.0
2012-04-25 15:00:00,8.0,8.01,7.98,7.98,397600.0,6.9958,7.0046,6.9783,6.9783,397600.0
2012-04-25 15:30:00,7.98,7.99,7.96,7.99,1057400.0,6.9783,6.9871,6.9608,6.9871,1057400.0
2012-04-26 09:30:00,8.05,8.12,8.02,8.07,865500.0,7.0395,7.1008,7.0133,7.057,865500.0
2012-04-26 10:00:00,8.07,8.12,8.06,8.09,812900.0,7.057,7.1008,7.0483,7.0745,812900.0
2012-04-26 10:30:00,8.08,8.14,8.08,8.13,631400.0,7.0658,7.1183,7.0658,7.1095,631400.0
2012-04-26 11:00:00,8.13,8.14,8.08,8.1,909000.0,7.1095,7.1183,7.0658,7.0833,909000.0
2012-04-26 11:30:00,8.1,8.11,8.05,8.07,691400.0,7.0833,7.092,7.0395,7.057,691400.0
2012-04-26 12:00:00,8.06,8.09,8.06,8.09,205800.0,7.0483,7.0745,7.0483,7.0745,205800.0
2012-04-26 12:30:00,8.08,8.09,8.03,8.04,840800.0,7.0658,7.0745,7.0221,7.0308,840800.0
2012-04-26 13:00:00,8.05,8.08,8.04,8.06,286600.0,7.0395,7.0658,7.0308,7.0483,286600.0
2012-04-26 13:30:00,8.06,8.1,8.06,8.09,422500.0,7.0483,7.0833,7.0483,7.0745,422500.0
2012-04-26 14:00:00,8.1,8.12,8.08,8.1,427200.0,7.0833,7.1008,7.0658,7.0833,427200.0
2012-04-26 14:30:00,8.1,8.1,8.07,8.1,427600.0,7.0833,7.0833,7.057,7.0833,427600.0
2012-04-26 15:00:00,8.09,8.11,8.09,8.1,629400.0,7.0745,7.092,7.0745,7.0833,629400.0
2012-04-26 15:30:00,8.1,8.1,8.07,8.1,1228400.0,7.0833,7.0833,7.057,7.0833,1228400.0
2012-04-27 09:30:00,8.15,8.2,8.1,8.17,684600.0,7.127,7.1707,7.0833,7.1445,684600.0
2012-04-27 10:00:00,8.17,8.17,8.12,8.13,1170800.0,7.1445,7.1445,7.1008,7.1095,1170800.0
2012-04-27 10:30:00,8.12,8.16,8.12,8.14,717000.0,7.1008,7.1357,7.1008,7.1183,717000.0
2012-04-27 11:00:00,8.14,8.16,8.11,8.11,857300.0,7.1183,7.1357,7.092,7.092,857300.0
2012-04-27 11:30:00,8.11,8.17,8.11,8.17,486000.0,7.092,7.1445,7.092,7.1445,486000.0
2012-04-27 12:00:00,8.17,8.17,8.16,8.17,303500.0,7.1445,7.1445,7.1357,7.1445,303500.0
2012-04-27 12:30:00,8.17,8.17,8.1,8.15,497800.0,7.1445,7.1445,7.0833,7.127,497800.0
2012-04-27 13:00:00,8.14,8.16,8.14,8.14,237600.0,7.1183,7.1357,7.1183,7.1183,237600.0
2012-04-27 13:30:00,8.15,8.19,8.14,8.18,388200.0,7.127,7.162,7.1183,7.1532,388200.0
2012-04-27 14:00:00,8.18,8.23,8.18,8.22,356200.0,7.1532,7.197,7.1532,7.1882,356200.0
2012-04-27 14:30:00,8.22,8.25,8.22,8.23,495600.0,7.1882,7.2144,7.1882,7.197,495600.0
2012-04-27 15:00:00,8.24,8.29,8.23,8.28,634500.0,7.2057,7.2494,7.197,7.2407,634500.0
2012-04-27 15:30:00,8.27,8.28,8.25,8.25,1447400.0,7.2319,7.2407,7.2144,7.2144,1447400.0
2012-04-30 09:30:00,8.22,8.27,8.19,8.22,470400.0,7.1882,7.2319,7.162,7.1882,470400.0
2012-04-30 10:00:00,8.22,8.23,8.17,8.21,372000.0,7.1882,7.197,7.1445,7.1795,372000.0
2012-04-30 10:30:00,8.2,8.21,8.16,8.18,295300.0,7.1707,7.1795,7.1357,7.1532,295300.0
2012-04-30 11:00:00,8.18,8.23,8.17,8.22,302500.0,7.1532,7.197,7.1445,7.1882,302500.0
2012-04-30 11:30:00,8.23,8.23,8.19,8.21,277400.0,7.197,7.197,7.162,7.1795,277400.0
2012-04-30 12:00:00,8.21,8.21,8.19,8.21,294100.0,7.1795,7.1795,7.162,7.1795,294100.0
2012-04-30 12:30:00,8.21,8.21,8.18,8.18,314200.0,7.1795,7.1795,7.1532,7.1532,314200.0
2012-04-30 13:00:00,8.19,8.19,8.18,8.18,215000.0,7.162,7.162,7.1532,7.1532,215000.0
2012-04-30 13:30:00,8.19,8.19,8.16,8.18,240700.0,7.162,7.162,7.1357,7.1532,240700.0
2012-04-30 14:00:00,8.19,8.21,8.18,8.21,215500.0,7.162,7.1795,7.1532,7.1795,215500.0
2012-04-30 14:30:00,8.21,8.22,8.2,8.22,275500.0,7.1795,7.1882,7.1707,7.1882,275500.0
2012-04-30 15:00:00,8.22,8.23,8.21,8.22,289300.0,7.1882,7.197,7.1795,7.1882,289300.0
2012-04-30 15:30:00,8.22,8.29,8.22,8.27,1632700.0,7.1882,7.2494,7.1882,7.2319,1632700.0
2012-05-01 09:30:00,8.25,8.34,8.23,8.23,533400.0,7.2144,7.2931,7.197,7.197,533400.0
2012-05-01 10:00:00,8.23,8.33,8.22,8.32,574900.0,7.197,7.2844,7.1882,7.2757,574900.0
2012-05-01 10:30:00,8.31,8.34,8.27,8.33,829400.0,7.2669,7.2931,7.2319,7.2844,829400.0
2012-05-01 11:00:00,8.32,8.34,8.3,8.33,336600.0,7.2757,7.2931,7.2582,7.2844,336600.0
2012-05-01 11:30:00,8.32,8.34,8.32,8.33,354800.0,7.2757,7.2931,7.2757,7.2844,354800.0
2012-05-01 12:00:00,8.32,8.34,8.32,8.33,230600.0,7.2757,7.2931,7.2757,7.2844,230600.0
2012-05-01 12:30:00,8.33,8.35,8.31,8.32,394300.0,7.2844,7.3019,7.2669,7.2757,394300.0
2012-05-01 13:00:00,8.32,8.32,8.29,8.3,254100.0,7.2757,7.2757,7.2494,7.2582,254100.0
2012-05-01 13:30:00,8.3,8.31,8.3,8.3,191100.0,7.2582,7.2669,7.2582,7.2582,191100.0
2012-05-01 14:00:00,8.31,8.34,8.3,8.32,669200.0,7.2669,7.2931,7.2582,7.2757,669200.0
2012-05-01 14:30:00,8.31,8.34,8.31,8.34,353400.0,7.2669,7.2931,7.2669,7.2931,353400.0
2012-05-01 15:00:00,8.33,8.35,8.32,8.32,735400.0,7.2844,7.3019,7.2757,7.2757,735400.0
2012-05-01 15:30:00,8.32,8.33,8.27,8.29,1297600.0,7.2757,7.2844,7.2319,7.2494,1297600.0
2012-05-02 09:30:00,8.22,8.33,8.2,8.21,597400.0,7.1882,7.2844,7.1707,7.1795,597400.0
2012-05-02 10:00:00,8.22,8.22,8.12,8.13,894600.0,7.1882,7.1882,7.1008,7.1095,894600.0
2012-05-02 10:30:00,8.13,8.16,8.12,8.15,414800.0,7.1095,7.1357,7.1008,7.127,414800.0
2012-05-02 11:00:00,8.14,8.14,8.1,8.12,714100.0,7.1183,7.1183,7.0833,7.1008,714100.0
2012-05-02 11:30:00,8.12,8.14,8.11,8.11,394200.0,7.1008,7.1183,7.092,7.092,394200.0
2012-05-02 12:00:00,8.11,8.13,8.11,8.12,321500.0,7.092,7.1095,7.092,7.1008,321500.0
2012-05-02 12:30:00,8.12,8.13,8.09,8.11,414800.0,7.1008,7.1095,7.0745,7.092,414800.0
2012-05-02 13:00:00,8.11,8.12,8.1,8.11,335300.0,7.092,7.1008,7.0833,7.092,335300.0
2012-05-02 13:30:00,8.11,8.14,8.1,8.14,268500.0,7.092,7.1183,7.0833,7.1183,268500.0
2012-05-02 14:00:00,8.14,8.17,8.13,8.17,304400.0,7.1183,7.1445,7.1095,7.1445,304400.0
2012-05-02 14:30:00,8.17,8.17,8.15,8.16,280400.0,7.1445,7.1445,7.127,7.1357,280400.0
2012-05-02 15:00:00,8.16,8.18,8.13,8.16,750600.0,7.1357,7.1532,7.1095,7.1357,750600.0
2012-05-02 15:30:00,8.17,8.18,8.14,8.17,1142600.0,7.1445,7.1532,7.1183,7.1445,1142600.0
2012-05-03 09:30:00,8.18,8.29,8.12,8.26,1221300.0,7.1532,7.2494,7.1008,7.2232,1221300.0
2012-05-03 10:00:00,8.26,8.26,8.2,8.25,548200.0,7.2232,7.2232,7.1707,7.2144,548200.0
2012-05-03 10:30:00,8.24,8.35,8.24,8.31,798500.0,7.2057,7.3019,7.2057,7.2669,798500.0
2012-05-03 11:00:00,8.31,8.37,8.31,8.34,711100.0,7.2669,7.3194,7.2669,7.2931,711100.0
2012-05-03 11:30:00,8.33,8.34,8.27,8.27,235200.0,7.2844,7.2931,7.2319,7.2319,235200.0
2012-05-03 12:00:00,8.27,8.29,8.27,8.28,145300.0,7.2319,7.2494,7.2319,7.2407,145300.0
2012-05-03 12:30:00,8.27,8.32,8.27,8.32,208700.0,7.2319,7.2757,7.2319,7.2757,208700.0
2012-05-03 13:00:00,8.31,8.32,8.28,8.32,320200.0,7.2669,7.2757,7.2407,7.2757,320200.0
2012-05-03 13:30:00,8.32,8.32,8.26,8.26,349100.0,7.2757,7.2757,7.2232,7.2232,349100.0
2012-05-03 14:00:00,8.26,8.28,8.25,8.28,223500.0,7.2232,7.2407,7.2144,7.2407,223500.0
2012-05-03 14:30:00,8.27,8.28,8.26,8.27,231200.0,7.2319,7.2407,7.2232,7.2319,231200.0
2012-05-03 15:00:00,8.27,8.27,8.22,8.24,592200.0,7.2319,7.2319,7.1882,7.2057,592200.0
2012-05-03 15:30:00,8.24,8.24,8.19,8.22,1527000.0,7.2057,7.2057,7.162,7.1882,1527000.0
2012-05-04 09:30:00,8.26,8.3,8.15,8.23,830600.0,7.2232,7.2582,7.127,7.197,830600.0
2012-05-04 10:00:00,8.23,8.24,8.19,8.19,286400.0,7.197,7.2057,7.162,7.162,286400.0
2012-05-04 10:30:00,8.19,8.2,8.15,8.2,594900.0,7.162,7.1707,7.127,7.1707,594900.0
2012-05-04 11:00:00,8.19,8.22,8.18,8.19,1955600.0,7.162,7.1882,7.1532,7.162,1955600.0
2012-05-04 11:30:00,8.19,8.2,8.11,8.11,338300.0,7.162,7.1707,7.092,7.092,338300.0
2012-05-04 12:00:00,8.11,8.13,8.11,8.11,379700.0,7.092,7.1095,7.092,7.092,379700.0
2012-05-04 12:30:00,8.12,8.12,8.07,8.1,723400.0,7.1008,7.1008,7.057,7.0833,723400.0
2012-05-04 13:00:00,8.1,8.14,8.1,8.14,278400.0,7.0833,7.1183,7.0833,7.1183,278400.0
2012-05-04 13:30:00,8.13,8.14,8.13,8.14,164300.0,7.1095,7.1183,7.1095,7.1183,164300.0
2012-05-04 14:00:00,8.13,8.18,8.13,8.15,665600.0,7.1095,7.1532,7.1095,7.127,665600.0
2012-05-04 14:30:00,8.15,8.16,8.11,8.14,374000.0,7.127,7.1357,7.092,7.1183,374000.0
2012-05-04 15:00:00,8.14,8.15,8.11,8.11,301000.0,7.1183,7.127,7.092,7.092,301000.0
2012-05-04 15:30:00,8.11,8.14,8.09,8.09,1155000.0,7.092,7.1183,7.0745,7.0745,1155000.0
2012-05-07 09:30:00,8.11,8.21,8.1,8.18,863100.0,7.092,7.1795,7.0833,7.1532,863100.0
2012-05-07 10:00:00,8.17,8.22,8.16,8.22,1142500.0,7.1445,7.1882,7.1357,7.1882,1142500.0
2012-05-07 10:30:00,8.21,8.27,8.21,8.25,1254800.0,7.1795,7.2319,7.1795,7.2144,1254800.0
2012-05-07 11:00:00,8.25,8.28,8.24,8.25,534000.0,7.2144,7.2407,7.2057,7.2144,534000.0
2012-05-07 11:30:00,8.26,8.35,8.25,8.32,669500.0,7.2232,7.3019,7.2144,7.2757,669500.0
2012-05-07 12:00:00,8.32,8.34,8.31,8.32,443600.0,7.2757,7.2931,7.2669,7.2757,443600.0
2012-05-07 12:30:00,8.33,8.35,8.31,8.31,343300.0,7.2844,7.3019,7.2669,7.2669,343300.0
2012-05-07 13:00:00,8.31,8.34,8.3,8.3,241800.0,7.2669,7.2931,7.2582,7.2582,241800.0
2012-05-07 13:30:00,8.3,8.32,8.3,8.3,278500.0,7.2582,7.2757,7.2582,7.2582,278500.0
2012-05-07 14:00:00,8.3,8.31,8.29,8.31,198100.0,7.2582,7.2669,7.2494,7.2669,198100.0
2012-05-07 14:30:00,8.3,8.31,8.29,8.3,185600.0,7.2582,7.2669,7.2494,7.2582,185600.0
2012-05-07 15:00:00,8.29,8.3,8.27,8.29,361900.0,7.2494,7.2582,7.2319,7.2494,361900.0
2012-05-07 15:30:00,8.29,8.29,8.25,8.27,1049300.0,7.2494,7.2494,7.2144,7.2319,1049300.0
2012-05-08 09:30:00,8.23,8.3,8.2,8.3,489200.0,7.197,7.2582,7.1707,7.2582,489200.0
2012-05-08 10:00:00,8.29,8.29,8.23,8.25,349700.0,7.2494,7.2494,7.197,7.2144,349700.0
2012-05-08 10:30:00,8.24,8.25,8.21,8.24,272600.0,7.2057,7.2144,7.1795,7.2057,272600.0
2012-05-08 11:00:00,8.23,8.26,8.21,8.24,508700.0,7.197,7.2232,7.1795,7.2057,508700.0
2012-05-08 11:30:00,8.24,8.26,8.24,8.24,339300.0,7.2057,7.2232,7.2057,7.2057,339300.0
2012-05-08 12:00:00,8.25,8.29,8.21,8.21,968400.0,7.2144,7.2494,7.1795,7.1795,968400.0
2012-05-08 12:30:00,8.21,8.26,8.21,8.25,826500.0,7.1795,7.2232,7.1795,7.2144,826500.0
2012-05-08 13:00:00,8.25,8.26,8.23,8.24,186300.0,7.2144,7.2232,7.197,7.2057,186300.0
2012-05-08 13:30:00,8.24,8.26,8.22,8.26,274400.0,7.2057,7.2232,7.1882,7.2232,274400.0
2012-05-08 14:00:00,8.26,8.27,8.22,8.25,538400.0,7.2232,7.2319,7.1882,7.2144,538400.0
2012-05-08 14:30:00,8.25,8.27,8.24,8.25,274600.0,7.2144,7.2319,7.2057,7.2144,274600.0
2012-05-08 15:00:00,8.24,8.27,8.23,8.27,622800.0,7.2057,7.2319,7.197,7.2319,622800.0
2012-05-08 15:30:00,8.27,8.29,8.26,8.27,553900.0,7.2319,7.2494,7.2232,7.2319,553900.0
2012-05-09 09:30:00,8.24,8.25,8.11,8.13,699600.0,7.2057,7.2144,7.092,7.1095,699600.0
2012-05-09 10:00:00,8.13,8.17,8.1,8.11,1325700.0,7.1095,7.1445,7.0833,7.092,1325700.0
2012-05-09 10:30:00,8.11,8.16,8.1,8.13,659000.0,7.092,7.1357,7.0833,7.1095,659000.0
2012-05-09 11:00:00,8.13,8.19,8.11,8.15,472100.0,7.1095,7.162,7.092,7.127,472100.0
2012-05-09 11:30:00,8.15,8.19,8.15,8.16,180400.0,7.127,7.162,7.127,7.1357,180400.0
2012-05-09 12:00:00,8.15,8.16,8.14,8.14,203300.0,7.127,7.1357,7.1183,7.1183,203300.0
2012-05-09 12:30:00,8.14,8.15,8.11,8.12,641000.0,7.1183,7.127,7.092,7.1008,641000.0
2012-05-09 13:00:00,8.12,8.2,8.12,8.17,520600.0,7.1008,7.1707,7.1008,7.1445,520600.0
2012-05-09 13:30:00,8.18,8.26,8.17,8.26,481700.0,7.1532,7.2232,7.1445,7.2232,481700.0
2012-05-09 14:00:00,8.26,8.28,8.23,8.27,387100.0,7.2232,7.2407,7.197,7.2319,387100.0
2012-05-09 14:30:00,8.27,8.28,8.24,8.24,324100.0,7.2319,7.2407,7.2057,7.2057,324100.0
2012-05-09 15:00:00,8.24,8.25,8.21,8.22,281100.0,7.2057,7.2144,7.1795,7.1882,281100.0
2012-05-09 15:30:00,8.22,8.25,8.2,8.21,1154800.0,7.1882,7.2144,7.1707,7.1795,1154800.0
2012-05-10 09:30:00,8.26,8.29,8.22,8.27,332600.0,7.2232,7.2494,7.1882,7.2319,332600.0
2012-05-10 10:00:00,8.27,8.28,8.18,8.2,497700.0,7.2319,7.2407,7.1532,7.1707,497700.0
2012-05-10 10:30:00,8.2,8.21,8.18,8.18,370900.0,7.1707,7.1795,7.1532,7.1532,370900.0
2012-05-10 11:00:00,8.18,8.19,8.16,8.18,419900.0,7.1532,7.162,7.1357,7.1532,419900.0
2012-05-10 11:30:00,8.18,8.21,8.14,8.14,423900.0,7.1532,7.1795,7.1183,7.1183,423900.0
2012-05-10 12:00:00,8.15,8.16,8.12,8.15,228800.0,7.127,7.1357,7.1008,7.127,228800.0
2012-05-10 12:30:00,8.14,8.17,8.14,8.16,158900.0,7.1183,7.1445,7.1183,7.1357,158900.0
2012-05-10 13:00:00,8.17,8.18,8.15,8.17,172100.0,7.1445,7.1532,7.127,7.1445,172100.0
2012-05-10 13:30:00,8.17,8.18,8.13,8.13,404200.0,7.1445,7.1532,7.1095,7.1095,404200.0
2012-05-10 14:00:00,8.14,8.16,8.13,8.15,739800.0,7.1183,7.1357,7.1095,7.127,739800.0
2012-05-10 14:30:00,8.15,8.16,8.1,8.12,270900.0,7.127,7.1357,7.0833,7.1008,270900.0
2012-05-10 15:00:00,8.12,8.14,8.1,8.13,474400.0,7.1008,7.1183,7.0833,7.1095,474400.0
2012-05-10 15:30:00,8.14,8.14,8.1,8.11,634800.0,7.1183,7.1183,7.0833,7.092,634800.0
2012-05-11 09:30:00,8.1,8.12,8.07,8.07,582500.0,7.0833,7.1008,7.057,7.057,582500.0
2012-05-11 10:00:00,8.08,8.11,8.04,8.11,878400.0,7.0658,7.092,7.0308,7.092,878400.0
2012-05-11 10:30:00,8.11,8.15,8.1,8.12,860800.0,7.092,7.127,7.0833,7.1008,860800.0
2012-05-11 11:00:00,8.13,8.14,8.1,8.13,377400.0,7.1095,7.1183,7.0833,7.1095,377400.0
2012-05-11 11:30:00,8.13,8.14,8.11,8.12,133700.0,7.1095,7.1183,7.092,7.1008,133700.0
2012-05-11 12:00:00,8.12,8.14,8.11,8.11,209200.0,7.1008,7.1183,7.092,7.092,209200.0
2012-05-11 12:30:00,8.12,8.12,8.1,8.12,230500.0,7.1008,7.1008,7.0833,7.1008,230500.0
2012-05-11 13:00:00,8.12,8.12,8.1,8.12,294100.0,7.1008,7.1008,7.0833,7.1008,294100.0
2012-05-11 13:30:00,8.12,8.13,8.1,8.1,298500.0,7.1008,7.1095,7.0833,7.0833,298500.0
2012-05-11 14:00:00,8.1,8.11,8.08,8.09,462600.0,7.0833,7.092,7.0658,7.0745,462600.0
2012-05-11 14:30:00,8.09,8.1,8.06,8.08,758600.0,7.0745,7.0833,7.0483,7.0658,758600.0
2012-05-11 15:00:00,8.09,8.1,8.07,8.08,668300.0,7.0745,7.0833,7.057,7.0658,668300.0
2012-05-11 15:30:00,8.08,8.09,8.05,8.06,1159200.0,7.0658,7.0745,7.0395,7.0483,1159200.0
2012-05-14 09:30:00,8.02,8.1,8.02,8.02,444300.0,7.0133,7.0833,7.0133,7.0133,444300.0
2012-05-14 10:00:00,8.02,8.04,8.0,8.01,838000.0,7.0133,7.0308,6.9958,7.0046,838000.0
2012-05-14 10:30:00,8.01,8.06,8.01,8.04,813900.0,7.0046,7.0483,7.0046,7.0308,813900.0
2012-05-14 11:00:00,8.04,8.12,8.03,8.09,622600.0,7.0308,7.1008,7.0221,7.0745,622600.0
2012-05-14 11:30:00,8.1,8.1,8.07,8.08,218200.0,7.0833,7.0833,7.057,7.0658,218200.0
2012-05-14 12:00:00,8.08,8.09,8.05,8.09,367400.0,7.0658,7.0745,7.0395,7.0745,367400.0
2012-05-14 12:30:00,8.08,8.1,8.06,8.09,238400.0,7.0658,7.0833,7.0483,7.0745,238400.0
2012-05-14 13:00:00,8.1,8.11,8.07,8.09,193500.0,7.0833,7.092,7.057,7.0745,193500.0
2012-05-14 13:30:00,8.09,8.13,8.09,8.12,530700.0,7.0745,7.1095,7.0745,7.1008,530700.0
2012-05-14 14:00:00,8.12,8.12,8.09,8.12,424800.0,7.1008,7.1008,7.0745,7.1008,424800.0
2012-05-14 14:30:00,8.12,8.12,8.09,8.1,1045700.0,7.1008,7.1008,7.0745,7.0833,1045700.0
2012-05-14 15:00:00,8.09,8.11,8.06,8.07,761200.0,7.0745,7.092,7.0483,7.057,761200.0
2012-05-14 15:30:00,8.07,8.1,8.06,8.07,1633300.0,7.057,7.0833,7.0483,7.057,1633300.0
2012-05-15 09:30:00,8.05,8.14,8.05,8.13,586000.0,7.0395,7.1183,7.0395,7.1095,586000.0
2012-05-15 10:00:00,8.13,8.15,8.09,8.12,433300.0,7.1095,7.127,7.0745,7.1008,433300.0
2012-05-15 10:30:00,8.12,8.13,8.09,8.1,226000.0,7.1008,7.1095,7.0745,7.0833,226000.0
2012-05-15 11:00:00,8.1,8.1,8.05,8.05,354800.0,7.0833,7.0833,7.0395,7.0395,354800.0
2012-05-15 11:30:00,8.06,8.12,8.05,8.11,208700.0,7.0483,7.1008,7.0395,7.092,208700.0
2012-05-15 12:00:00,8.12,8.13,8.11,8.12,154500.0,7.1008,7.1095,7.092,7.1008,154500.0
2012-05-15 12:30:00,8.11,8.15,8.11,8.13,216500.0,7.092,7.127,7.092,7.1095,216500.0
2012-05-15 13:00:00,8.12,8.13,8.11,8.11,142300.0,7.1008,7.1095,7.092,7.092,142300.0
2012-05-15 13:30:00,8.12,8.12,8.09,8.1,206900.0,7.1008,7.1008,7.0745,7.0833,206900.0
2012-05-15 14:00:00,8.09,8.11,8.08,8.08,400900.0,7.0745,7.092,7.0658,7.0658,400900.0
2012-05-15 14:30:00,8.08,8.09,8.06,8.06,263600.0,7.0658,7.0745,7.0483,7.0483,263600.0
2012-05-15 15:00:00,8.06,8.08,8.04,8.05,652200.0,7.0483,7.0658,7.0308,7.0395,652200.0
2012-05-15 15:30:00,8.05,8.07,8.04,8.07,908100.0,7.0395,7.057,7.0308,7.057,908100.0
2012-05-16 09:30:00,8.1,8.25,8.07,8.22,725000.0,7.0833,7.2144,7.057,7.1882,725000.0
2012-05-16 10:00:00,8.22,8.24,8.18,8.22,427600.0,7.1882,7.2057,7.1532,7.1882,427600.0
2012-05-16 10:30:00,8.22,8.25,8.19,8.2,488300.0,7.1882,7.2144,7.162,7.1707,488300.0
2012-05-16 11:00:00,8.2,8.24,8.15,8.21,1130100.0,7.1707,7.2057,7.127,7.1795,1130100.0
2012-05-16 11:30:00,8.21,8.24,8.17,8.24,629000.0,7.1795,7.2057,7.1445,7.2057,629000.0
2012-05-16 12:00:00,8.23,8.27,8.23,8.23,416100.0,7.197,7.2319,7.197,7.197,416100.0
2012-05-16 12:30:00,8.23,8.25,8.22,8.23,307300.0,7.197,7.2144,7.1882,7.197,307300.0
2012-05-16 13:00:00,8.22,8.23,8.2,8.2,225000.0,7.1882,7.197,7.1707,7.1707,225000.0
2012-05-16 13:30:00,8.2,8.22,8.18,8.22,349000.0,7.1707,7.1882,7.1532,7.1882,349000.0
2012-05-16 14:00:00,8.22,8.24,8.15,8.19,607700.0,7.1882,7.2057,7.127,7.162,607700.0
2012-05-16 14:30:00,8.18,8.19,8.15,8.19,239600.0,7.1532,7.162,7.127,7.162,239600.0
2012-05-16 15:00:00,8.18,8.19,8.16,8.16,547500.0,7.1532,7.162,7.1357,7.1357,547500.0
2012-05-16 15:30:00,8.16,8.23,8.16,8.2,1989600.0,7.1357,7.197,7.1357,7.1707,1989600.0
2012-05-17 09:30:00,8.23,8.25,8.15,8.19,837900.0,7.197,7.2144,7.127,7.162,837900.0
2012-05-17 10:00:00,8.18,8.19,8.05,8.18,1384600.0,7.1532,7.162,7.0395,7.1532,1384600.0
2012-05-17 10:30:00,8.18,8.24,8.13,8.23,1632700.0,7.1532,7.2057,7.1095,7.197,1632700.0
2012-05-17 11:00:00,8.23,8.26,8.22,8.23,746300.0,7.197,7.2232,7.1882,7.197,746300.0
2012-05-17 11:30:00,8.22,8.23,8.2,8.22,641300.0,7.1882,7.197,7.1707,7.1882,641300.0
2012-05-17 12:00:00,8.21,8.22,8.17,8.22,1179200.0,7.1795,7.1882,7.1445,7.1882,1179200.0
2012-05-17 12:30:00,8.21,8.28,8.21,8.26,1314000.0,7.1795,7.2407,7.1795,7.2232,1314000.0
2012-05-17 13:00:00,8.25,8.38,8.25,8.29,1220400.0,7.2144,7.3281,7.2144,7.2494,1220400.0
2012-05-17 13:30:00,8.29,8.29,8.25,8.26,618300.0,7.2494,7.2494,7.2144,7.2232,618300.0
2012-05-17 14:00:00,8.26,8.33,8.24,8.31,1525100.0,7.2232,7.2844,7.2057,7.2669,1525100.0
2012-05-17 14:30:00,8.31,8.32,8.25,8.29,1271300.0,7.2669,7.2757,7.2144,7.2494,1271300.0
2012-05-17 15:00:00,8.29,8.29,8.28,8.28,1384100.0,7.2494,7.2494,7.2407,7.2407,1384100.0
2012-05-17 15:30:00,8.29,8.35,8.25,8.35,5696000.0,7.2494,7.3019,7.2144,7.3019,5696000.0
2012-05-18 09:30:00,8.37,8.37,8.25,8.28,2072800.0,7.3194,7.3194,7.2144,7.2407,2072800.0
2012-05-18 10:00:00,8.28,8.31,8.21,8.22,1308200.0,7.2407,7.2669,7.1795,7.1882,1308200.0
2012-05-18 10:30:00,8.22,8.36,8.21,8.3,1719500.0,7.1882,7.3106,7.1795,7.2582,1719500.0
2012-05-18 11:00:00,8.3,8.31,8.22,8.25,1234500.0,7.2582,7.2669,7.1882,7.2144,1234500.0
2012-05-18 11:30:00,8.24,8.25,8.17,8.23,923300.0,7.2057,7.2144,7.1445,7.197,923300.0
2012-05-18 12:00:00,8.24,8.29,8.22,8.27,612200.0,7.2057,7.2494,7.1882,7.2319,612200.0
2012-05-18 12:30:00,8.27,8.28,8.24,8.24,408200.0,7.2319,7.2407,7.2057,7.2057,408200.0
2012-05-18 13:00:00,8.24,8.28,8.24,8.26,520700.0,7.2057,7.2407,7.2057,7.2232,520700.0
2012-05-18 13:30:00,8.26,8.27,8.2,8.2,353300.0,7.2232,7.2319,7.1707,7.1707,353300.0
2012-05-18 14:00:00,8.2,8.23,8.2,8.22,558200.0,7.1707,7.197,7.1707,7.1882,558200.0
2012-05-18 14:30:00,8.22,8.24,8.18,8.19,1158100.0,7.1882,7.2057,7.1532,7.162,1158100.0
2012-05-18 15:00:00,8.19,8.19,8.14,8.16,1697300.0,7.162,7.162,7.1183,7.1357,1697300.0
2012-05-18 15:30:00,8.17,8.17,8.13,8.15,2255400.0,7.1445,7.1445,7.1095,7.127,2255400.0
2012-05-21 09:30:00,8.21,8.25,8.17,8.21,860300.0,7.1795,7.2144,7.1445,7.1795,860300.0
2012-05-21 10:00:00,8.21,8.25,8.17,8.24,1108100.0,7.1795,7.2144,7.1445,7.2057,1108100.0
2012-05-21 10:30:00,8.24,8.27,8.19,8.19,1918200.0,7.2057,7.2319,7.162,7.162,1918200.0
2012-05-21 11:00:00,8.2,8.21,8.18,8.2,446900.0,7.1707,7.1795,7.1532,7.1707,446900.0
2012-05-21 11:30:00,8.2,8.2,8.19,8.2,276400.0,7.1707,7.1707,7.162,7.1707,276400.0
2012-05-21 12:00:00,8.19,8.2,8.19,8.19,999300.0,7.162,7.1707,7.162,7.162,999300.0
2012-05-21 12:30:00,8.19,8.2,8.17,8.18,648100.0,7.162,7.1707,7.1445,7.1532,648100.0
2012-05-21 13:00:00,8.18,8.19,8.17,8.17,319600.0,7.1532,7.162,7.1445,7.1445,319600.0
2012-05-21 13:30:00,8.17,8.2,8.16,8.19,845400.0,7.1445,7.1707,7.1357,7.162,845400.0
2012-05-21 14:00:00,8.19,8.19,8.16,8.18,770400.0,7.162,7.162,7.1357,7.1532,770400.0
2012-05-21 14:30:00,8.17,8.22,8.16,8.22,968800.0,7.1445,7.1882,7.1357,7.1882,968800.0
2012-05-21 15:00:00,8.22,8.35,8.21,8.32,1822600.0,7.1882,7.3019,7.1795,7.2757,1822600.0
2012-05-21 15:30:00,8.31,8.36,8.3,8.33,1412700.0,7.2669,7.3106,7.2582,7.2844,1412700.0
2012-05-22 09:30:00,8.34,8.35,8.27,8.3,705400.0,7.2931,7.3019,7.2319,7.2582,705400.0
2012-05-22 10:00:00,8.3,8.34,8.29,8.32,1095300.0,7.2582,7.2931,7.2494,7.2757,1095300.0
2012-05-22 10:30:00,8.31,8.33,8.26,8.3,821100.0,7.2669,7.2844,7.2232,7.2582,821100.0
2012-05-22 11:00:00,8.3,8.33,8.29,8.31,280500.0,7.2582,7.2844,7.2494,7.2669,280500.0
2012-05-22 11:30:00,8.31,8.32,8.21,8.22,493700.0,7.2669,7.2757,7.1795,7.1882,493700.0
2012-05-22 12:00:00,8.21,8.24,8.2,8.24,443100.0,7.1795,7.2057,7.1707,7.2057,443100.0
2012-05-22 12:30:00,8.23,8.25,8.21,8.22,517300.0,7.197,7.2144,7.1795,7.1882,517300.0
2012-05-22 13:00:00,8.22,8.25,8.22,8.23,219000.0,7.1882,7.2144,7.1882,7.197,219000.0
2012-05-22 13:30:00,8.22,8.25,8.22,8.23,161000.0,7.1882,7.2144,7.1882,7.197,161000.0
2012-05-22 14:00:00,8.23,8.25,8.22,8.23,456600.0,7.197,7.2144,7.1882,7.197,456600.0
2012-05-22 14:30:00,8.23,8.24,8.2,8.23,614200.0,7.197,7.2057,7.1707,7.197,614200.0
2012-05-22 15:00:00,8.22,8.28,8.22,8.25,1016000.0,7.1882,7.2407,7.1882,7.2144,1016000.0
2012-05-22 15:30:00,8.24,8.28,8.22,8.28,2141600.0,7.2057,7.2407,7.1882,7.2407,2141600.0
2012-05-23 09:30:00,8.24,8.28,8.18,8.22,749400.0,7.2057,7.2407,7.1532,7.1882,749400.0
2012-05-23 10:00:00,8.23,8.26,8.2,8.22,831100.0,7.197,7.2232,7.1707,7.1882,831100.0
2012-05-23 10:30:00,8.22,8.23,8.11,8.16,660500.0,7.1882,7.197,7.092,7.1357,660500.0
2012-05-23 11:00:00,8.15,8.16,8.11,8.13,687400.0,7.127,7.1357,7.092,7.1095,687400.0
2012-05-23 11:30:00,8.13,8.17,8.07,8.07,982100.0,7.1095,7.1445,7.057,7.057,982100.0
2012-05-23 12:00:00,8.08,8.09,8.05,8.07,738000.0,7.0658,7.0745,7.0395,7.057,738000.0
2012-05-23 12:30:00,8.07,8.13,8.07,8.13,348200.0,7.057,7.1095,7.057,7.1095,348200.0
2012-05-23 13:00:00,8.13,8.16,8.1,8.11,1441500.0,7.1095,7.1357,7.0833,7.092,1441500.0
2012-05-23 13:30:00,8.11,8.15,8.1,8.15,549900.0,7.092,7.127,7.0833,7.127,549900.0
2012-05-23 14:00:00,8.15,8.15,8.11,8.13,410600.0,7.127,7.127,7.092,7.1095,410600.0
2012-05-23 14:30:00,8.12,8.27,8.12,8.27,1093000.0,7.1008,7.2319,7.1008,7.2319,1093000.0
2012-05-23 15:00:00,8.27,8.3,8.25,8.29,1167600.0,7.2319,7.2582,7.2144,7.2494,1167600.0
2012-05-23 15:30:00,8.29,8.37,8.28,8.35,1604200.0,7.2494,7.3194,7.2407,7.3019,1604200.0
2012-05-24 09:30:00,8.4,8.63,8.37,8.58,3336900.0,7.3456,7.5467,7.3194,7.503,3336900.0
2012-05-24 10:00:00,8.58,8.69,8.53,8.69,1698700.0,7.503,7.5992,7.4593,7.5992,1698700.0
2012-05-24 10:30:00,8.69,8.85,8.68,8.76,2189700.0,7.5992,7.7391,7.5905,7.6604,2189700.0
2012-05-24 11:00:00,8.75,8.8,8.74,8.78,971400.0,7.6517,7.6954,7.6429,7.6779,971400.0
2012-05-24 11:30:00,8.78,8.79,8.68,8.73,810800.0,7.6779,7.6867,7.5905,7.6342,810800.0
2012-05-24 12:00:00,8.74,8.74,8.67,8.69,692000.0,7.6429,7.6429,7.5817,7.5992,692000.0
2012-05-24 12:30:00,8.69,8.71,8.69,8.7,371700.0,7.5992,7.6167,7.5992,7.608,371700.0
2012-05-24 13:00:00,8.7,8.76,8.69,8.72,637600.0,7.608,7.6604,7.5992,7.6254,637600.0
2012-05-24 13:30:00,8.72,8.73,8.66,8.66,375700.0,7.6254,7.6342,7.573,7.573,375700.0
2012-05-24 14:00:00,8.66,8.7,8.65,8.69,599500.0,7.573,7.608,7.5642,7.5992,599500.0
2012-05-24 14:30:00,8.69,8.72,8.68,8.72,788300.0,7.5992,7.6254,7.5905,7.6254,788300.0
2012-05-24 15:00:00,8.71,8.8,8.71,8.79,851900.0,7.6167,7.6954,7.6167,7.6867,851900.0
2012-05-24 15:30:00,8.78,8.79,8.71,8.73,1498600.0,7.6779,7.6867,7.6167,7.6342,1498600.0
2012-05-25 09:30:00,8.83,8.83,8.7,8.73,981000.0,7.7216,7.7216,7.608,7.6342,981000.0
2012-05-25 10:00:00,8.73,8.8,8.72,8.76,655500.0,7.6342,7.6954,7.6254,7.6604,655500.0
2012-05-25 10:30:00,8.76,8.83,8.76,8.81,804500.0,7.6604,7.7216,7.6604,7.7042,804500.0
2012-05-25 11:00:00,8.81,8.84,8.81,8.83,482600.0,7.7042,7.7304,7.7042,7.7216,482600.0
2012-05-25 11:30:00,8.82,8.83,8.78,8.83,436400.0,7.7129,7.7216,7.6779,7.7216,436400.0
2012-05-25 12:00:00,8.82,8.83,8.8,8.8,365200.0,7.7129,7.7216,7.6954,7.6954,365200.0
2012-05-25 12:30:00,8.8,8.85,8.79,8.83,497900.0,7.6954,7.7391,7.6867,7.7216,497900.0
2012-05-25 13:00:00,8.83,8.85,8.82,8.84,209400.0,7.7216,7.7391,7.7129,7.7304,209400.0
2012-05-25 13:30:00,8.84,8.85,8.79,8.79,306300.0,7.7304,7.7391,7.6867,7.6867,306300.0
2012-05-25 14:00:00,8.79,8.8,8.71,8.71,694800.0,7.6867,7.6954,7.6167,7.6167,694800.0
2012-05-25 14:30:00,8.72,8.73,8.69,8.7,672300.0,7.6254,7.6342,7.5992,7.608,672300.0
2012-05-25 15:00:00,8.7,8.78,8.7,8.78,635800.0,7.608,7.6779,7.608,7.6779,635800.0
2012-05-25 15:30:00,8.78,8.8,8.76,8.77,1201600.0,7.6779,7.6954,7.6604,7.6692,1201600.0
2012-05-29 09:30:00,8.86,8.97,8.82,8.9,607600.0,7.7479,7.8441,7.7129,7.7829,607600.0
2012-05-29 10:00:00,8.9,8.94,8.87,8.91,600900.0,7.7829,7.8178,7.7566,7.7916,600900.0
2012-05-29 10:30:00,8.92,8.93,8.86,8.86,396900.0,7.8003,7.8091,7.7479,7.7479,396900.0
2012-05-29 11:00:00,8.87,8.91,8.86,8.89,541600.0,7.7566,7.7916,7.7479,7.7741,541600.0
2012-05-29 11:30:00,8.89,8.91,8.86,8.86,295300.0,7.7741,7.7916,7.7479,7.7479,295300.0
2012-05-29 12:00:00,8.86,8.88,8.85,8.88,416900.0,7.7479,7.7654,7.7391,7.7654,416900.0
2012-05-29 12:30:00,8.88,8.89,8.86,8.87,324600.0,7.7654,7.7741,7.7479,7.7566,324600.0
2012-05-29 13:00:00,8.88,8.88,8.87,8.87,108100.0,7.7654,7.7654,7.7566,7.7566,108100.0
2012-05-29 13:30:00,8.87,8.93,8.87,8.92,445400.0,7.7566,7.8091,7.7566,7.8003,445400.0
2012-05-29 14:00:00,8.93,8.95,8.91,8.92,429700.0,7.8091,7.8266,7.7916,7.8003,429700.0
2012-05-29 14:30:00,8.92,8.94,8.92,8.92,247300.0,7.8003,7.8178,7.8003,7.8003,247300.0
2012-05-29 15:00:00,8.92,8.96,8.92,8.96,585200.0,7.8003,7.8353,7.8003,7.8353,585200.0
2012-05-29 15:30:00,8.95,8.97,8.93,8.95,1000800.0,7.8266,7.8441,7.8091,7.8266,1000800.0
2012-05-30 09:30:00,8.85,8.94,8.82,8.86,764100.0,7.7391,7.8178,7.7129,7.7479,764100.0
2012-05-30 10:00:00,8.87,8.88,8.76,8.81,657600.0,7.7566,7.7654,7.6604,7.7042,657600.0
2012-05-30 10:30:00,8.81,8.85,8.8,8.82,603800.0,7.7042,7.7391,7.6954,7.7129,603800.0
2012-05-30 11:00:00,8.82,8.88,8.82,8.85,346600.0,7.7129,7.7654,7.7129,7.7391,346600.0
2012-05-30 11:30:00,8.86,8.87,8.84,8.85,305000.0,7.7479,7.7566,7.7304,7.7391,305000.0
2012-05-30 12:00:00,8.86,8.87,8.83,8.85,444200.0,7.7479,7.7566,7.7216,7.7391,444200.0
2012-05-30 12:30:00,8.84,8.87,8.83,8.86,180000.0,7.7304,7.7566,7.7216,7.7479,180000.0
2012-05-30 13:00:00,8.86,8.93,8.85,8.91,585800.0,7.7479,7.8091,7.7391,7.7916,585800.0
2012-05-30 13:30:00,8.91,8.91,8.87,8.89,835000.0,7.7916,7.7916,7.7566,7.7741,835000.0
2012-05-30 14:00:00,8.89,8.9,8.83,8.86,755300.0,7.7741,7.7829,7.7216,7.7479,755300.0
2012-05-30 14:30:00,8.86,8.88,8.84,8.85,641400.0,7.7479,7.7654,7.7304,7.7391,641400.0
2012-05-30 15:00:00,8.85,8.88,8.84,8.88,846800.0,7.7391,7.7654,7.7304,7.7654,846800.0
2012-05-30 15:30:00,8.88,8.9,8.85,8.87,1434300.0,7.7654,7.7829,7.7391,7.7566,1434300.0
2012-05-31 09:30:00,8.9,8.99,8.86,8.87,670400.0,7.7829,7.8616,7.7479,7.7566,670400.0
2012-05-31 10:00:00,8.87,8.93,8.84,8.92,477600.0,7.7566,7.8091,7.7304,7.8003,477600.0
2012-05-31 10:30:00,8.92,8.98,8.91,8.93,1024400.0,7.8003,7.8528,7.7916,7.8091,1024400.0
2012-05-31 11:00:00,8.93,8.93,8.87,8.88,292200.0,7.8091,7.8091,7.7566,7.7654,292200.0
2012-05-31 11:30:00,8.88,8.96,8.88,8.96,520700.0,7.7654,7.8353,7.7654,7.8353,520700.0
2012-05-31 12:00:00,8.96,9.0,8.95,8.99,624100.0,7.8353,7.8703,7.8266,7.8616,624100.0
2012-05-31 12:30:00,8.98,9.0,8.96,9.0,400700.0,7.8528,7.8703,7.8353,7.8703,400700.0
2012-05-31 13:00:00,8.99,9.05,8.99,9.02,742300.0,7.8616,7.914,7.8616,7.8878,742300.0
2012-05-31 13:30:00,9.02,9.04,9.0,9.02,524100.0,7.8878,7.9053,7.8703,7.8878,524100.0
2012-05-31 14:00:00,9.01,9.09,9.01,9.08,547500.0,7.879,7.949,7.879,7.9403,547500.0
2012-05-31 14:30:00,9.07,9.13,9.05,9.08,734800.0,7.9315,7.984,7.914,7.9403,734800.0
2012-05-31 15:00:00,9.08,9.13,9.04,9.13,1211300.0,7.9403,7.984,7.9053,7.984,1211300.0
2012-05-31 15:30:00,9.12,9.13,9.03,9.04,3797200.0,7.9752,7.984,7.8965,7.9053,3797200.0
2012-06-01 09:30:00,8.9,9.11,8.9,9.09,1447900.0,7.7829,7.9665,7.7829,7.949,1447900.0
2012-06-01 10:00:00,9.09,9.09,9.03,9.06,1094900.0,7.949,7.949,7.8965,7.9228,1094900.0
2012-06-01 10:30:00,9.05,9.06,8.97,8.97,1323100.0,7.914,7.9228,7.8441,7.8441,1323100.0
2012-06-01 11:00:00,8.98,8.99,8.88,8.96,1165000.0,7.8528,7.8616,7.7654,7.8353,1165000.0
2012-06-01 11:30:00,8.97,8.97,8.84,8.87,1110800.0,7.8441,7.8441,7.7304,7.7566,1110800.0
2012-06-01 12:00:00,8.87,9.01,8.87,8.94,1523200.0,7.7566,7.879,7.7566,7.8178,1523200.0
2012-06-01 12:30:00,8.95,8.95,8.89,8.9,729700.0,7.8266,7.8266,7.7741,7.7829,729700.0
2012-06-01 13:00:00,8.91,8.94,8.89,8.91,460600.0,7.7916,7.8178,7.7741,7.7916,460600.0
2012-06-01 13:30:00,8.91,8.94,8.89,8.93,584700.0,7.7916,7.8178,7.7741,7.8091,584700.0
2012-06-01 14:00:00,8.94,8.96,8.87,8.94,980700.0,7.8178,7.8353,7.7566,7.8178,980700.0
2012-06-01 14:30:00,8.95,9.01,8.94,8.95,795400.0,7.8266,7.879,7.8178,7.8266,795400.0
2012-06-01 15:00:00,8.95,8.96,8.89,8.94,1050800.0,7.8266,7.8353,7.7741,7.8178,1050800.0
2012-06-01 15:30:00,8.95,8.98,8.89,8.95,1994800.0,7.8266,7.8528,7.7741,7.8266,1994800.0
2012-06-04 09:30:00,8.85,8.95,8.79,8.8,1106500.0,7.7481,7.8357,7.6956,7.7044,1106500.0
2012-06-04 10:00:00,8.79,8.85,8.74,8.84,677200.0,7.6956,7.7481,7.6518,7.7394,677200.0
2012-06-04 10:30:00,8.84,8.88,8.82,8.88,627000.0,7.7394,7.7744,7.7219,7.7744,627000.0
2012-06-04 11:00:00,8.87,8.91,8.86,8.9,716300.0,7.7656,7.8007,7.7569,7.7919,716300.0
2012-06-04 11:30:00,8.9,8.9,8.86,8.87,679900.0,7.7919,7.7919,7.7569,7.7656,679900.0
2012-06-04 12:00:00,8.86,8.87,8.77,8.79,994600.0,7.7569,7.7656,7.6781,7.6956,994600.0
2012-06-04 12:30:00,8.79,8.84,8.78,8.8,388700.0,7.6956,7.7394,7.6868,7.7044,388700.0
2012-06-04 13:00:00,8.8,8.82,8.76,8.77,356200.0,7.7044,7.7219,7.6693,7.6781,356200.0
2012-06-04 13:30:00,8.77,8.78,8.72,8.72,693800.0,7.6781,7.6868,7.6343,7.6343,693800.0
2012-06-04 14:00:00,8.72,8.74,8.69,8.74,1348800.0,7.6343,7.6518,7.608,7.6518,1348800.0
2012-06-04 14:30:00,8.74,8.74,8.69,8.7,1150700.0,7.6518,7.6518,7.608,7.6168,1150700.0
2012-06-04 15:00:00,8.7,8.71,8.65,8.69,1079100.0,7.6168,7.6256,7.573,7.608,1079100.0
2012-06-04 15:30:00,8.69,8.7,8.6,8.6,2700300.0,7.608,7.6168,7.5293,7.5293,2700300.0
2012-06-05 09:30:00,8.6,8.68,8.58,8.68,1003200.0,7.5293,7.5993,7.5117,7.5993,1003200.0
2012-06-05 10:00:00,8.68,8.71,8.66,8.7,731300.0,7.5993,7.6256,7.5818,7.6168,731300.0
2012-06-05 10:30:00,8.7,8.71,8.61,8.61,777400.0,7.6168,7.6256,7.538,7.538,777400.0
2012-06-05 11:00:00,8.62,8.67,8.6,8.64,568900.0,7.5468,7.5905,7.5293,7.5643,568900.0
2012-06-05 11:30:00,8.65,8.67,8.62,8.63,358300.0,7.573,7.5905,7.5468,7.5555,358300.0
2012-06-05 12:00:00,8.63,8.66,8.62,8.63,623000.0,7.5555,7.5818,7.5468,7.5555,623000.0
2012-06-05 12:30:00,8.63,8.68,8.63,8.68,501100.0,7.5555,7.5993,7.5555,7.5993,501100.0
2012-06-05 13:00:00,8.68,8.69,8.64,8.66,707800.0,7.5993,7.608,7.5643,7.5818,707800.0
2012-06-05 13:30:00,8.67,8.71,8.66,8.68,328800.0,7.5905,7.6256,7.5818,7.5993,328800.0
2012-06-05 14:00:00,8.69,8.7,8.68,8.7,450900.0,7.608,7.6168,7.5993,7.6168,450900.0
2012-06-05 14:30:00,8.69,8.7,8.67,8.68,384300.0,7.608,7.6168,7.5905,7.5993,384300.0
2012-06-05 15:00:00,8.69,8.7,8.65,8.68,586900.0,7.608,7.6168,7.573,7.5993,586900.0
2012-06-05 15:30:00,8.68,8.68,8.66,8.67,1454800.0,7.5993,7.5993,7.5818,7.5905,1454800.0
2012-06-06 09:30:00,8.75,8.8,8.74,8.79,622000.0,7.6606,7.7044,7.6518,7.6956,622000.0
2012-06-06 10:00:00,8.79,8.82,8.76,8.79,568200.0,7.6956,7.7219,7.6693,7.6956,568200.0
2012-06-06 10:30:00,8.79,8.89,8.78,8.89,572400.0,7.6956,7.7831,7.6868,7.7831,572400.0
2012-06-06 11:00:00,8.88,8.9,8.84,8.89,466000.0,7.7744,7.7919,7.7394,7.7831,466000.0
2012-06-06 11:30:00,8.89,8.89,8.86,8.87,398900.0,7.7831,7.7831,7.7569,7.7656,398900.0
2012-06-06 12:00:00,8.87,8.92,8.86,8.91,866800.0,7.7656,7.8094,7.7569,7.8007,866800.0
2012-06-06 12:30:00,8.91,8.94,8.9,8.91,317700.0,7.8007,7.8269,7.7919,7.8007,317700.0
2012-06-06 13:00:00,8.91,8.92,8.87,8.88,483800.0,7.8007,7.8094,7.7656,7.7744,483800.0
2012-06-06 13:30:00,8.88,8.89,8.87,8.89,359600.0,7.7744,7.7831,7.7656,7.7831,359600.0
2012-06-06 14:00:00,8.88,8.91,8.84,8.85,876600.0,7.7744,7.8007,7.7394,7.7481,876600.0
2012-06-06 14:30:00,8.84,8.88,8.84,8.87,331000.0,7.7394,7.7744,7.7394,7.7656,331000.0
2012-06-06 15:00:00,8.86,8.9,8.85,8.85,799600.0,7.7569,7.7919,7.7481,7.7481,799600.0
2012-06-06 15:30:00,8.85,8.88,8.79,8.81,2990900.0,7.7481,7.7744,7.6956,7.7131,2990900.0
2012-06-07 09:30:00,8.91,9.15,8.91,9.05,2141900.0,7.8007,8.0108,7.8007,7.9232,2141900.0
2012-06-07 10:00:00,9.05,9.08,8.94,8.99,1038000.0,7.9232,7.9495,7.8269,7.8707,1038000.0
2012-06-07 10:30:00,8.99,8.99,8.87,8.9,984500.0,7.8707,7.8707,7.7656,7.7919,984500.0
2012-06-07 11:00:00,8.9,8.92,8.87,8.88,608400.0,7.7919,7.8094,7.7656,7.7744,608400.0
2012-06-07 11:30:00,8.88,8.94,8.88,8.9,364500.0,7.7744,7.8269,7.7744,7.7919,364500.0
2012-06-07 12:00:00,8.91,8.93,8.87,8.91,409600.0,7.8007,7.8182,7.7656,7.8007,409600.0
2012-06-07 12:30:00,8.91,8.93,8.88,8.91,437500.0,7.8007,7.8182,7.7744,7.8007,437500.0
2012-06-07 13:00:00,8.91,8.95,8.89,8.95,464800.0,7.8007,7.8357,7.7831,7.8357,464800.0
2012-06-07 13:30:00,8.95,8.95,8.91,8.93,299200.0,7.8357,7.8357,7.8007,7.8182,299200.0
2012-06-07 14:00:00,8.93,8.95,8.93,8.95,200500.0,7.8182,7.8357,7.8182,7.8357,200500.0
2012-06-07 14:30:00,8.94,8.96,8.93,8.95,301300.0,7.8269,7.8444,7.8182,7.8357,301300.0
2012-06-07 15:00:00,8.95,8.96,8.9,8.92,607400.0,7.8357,7.8444,7.7919,7.8094,607400.0
2012-06-07 15:30:00,8.91,8.92,8.85,8.87,962100.0,7.8007,7.8094,7.7481,7.7656,962100.0
2012-06-08 09:30:00,8.84,9.01,8.84,8.98,815400.0,7.7394,7.8882,7.7394,7.8619,815400.0
2012-06-08 10:00:00,8.99,9.01,8.97,8.98,965400.0,7.8707,7.8882,7.8532,7.8619,965400.0
2012-06-08 10:30:00,8.98,8.99,8.95,8.97,679800.0,7.8619,7.8707,7.8357,7.8532,679800.0
2012-06-08 11:00:00,8.98,8.99,8.97,8.97,565700.0,7.8619,7.8707,7.8532,7.8532,565700.0
2012-06-08 11:30:00,8.98,9.0,8.95,8.96,636000.0,7.8619,7.8795,7.8357,7.8444,636000.0
2012-06-08 12:00:00,8.95,8.98,8.93,8.94,486100.0,7.8357,7.8619,7.8182,7.8269,486100.0
2012-06-08 12:30:00,8.94,8.98,8.93,8.97,593000.0,7.8269,7.8619,7.8182,7.8532,593000.0
2012-06-08 13:00:00,8.97,9.01,8.97,8.98,666200.0,7.8532,7.8882,7.8532,7.8619,666200.0
2012-06-08 13:30:00,8.99,9.03,8.98,9.01,481800.0,7.8707,7.9057,7.8619,7.8882,481800.0
2012-06-08 14:00:00,9.0,9.05,8.98,9.05,566300.0,7.8795,7.9232,7.8619,7.9232,566300.0
2012-06-08 14:30:00,9.05,9.05,9.01,9.01,798500.0,7.9232,7.9232,7.8882,7.8882,798500.0
2012-06-08 15:00:00,9.01,9.02,9.0,9.02,627500.0,7.8882,7.897,7.8795,7.897,627500.0
2012-06-08 15:30:00,9.02,9.09,9.01,9.05,1326200.0,7.897,7.9582,7.8882,7.9232,1326200.0
2012-06-11 09:30:00,9.11,9.14,9.02,9.05,592900.0,7.9758,8.002,7.897,7.9232,592900.0
2012-06-11 10:00:00,9.05,9.09,9.0,9.01,633100.0,7.9232,7.9582,7.8795,7.8882,633100.0
2012-06-11 10:30:00,9.01,9.03,8.97,8.99,603100.0,7.8882,7.9057,7.8532,7.8707,603100.0
2012-06-11 11:00:00,9.0,9.03,8.95,9.02,472300.0,7.8795,7.9057,7.8357,7.897,472300.0
2012-06-11 11:30:00,9.02,9.05,8.99,9.04,317500.0,7.897,7.9232,7.8707,7.9145,317500.0
2012-06-11 12:00:00,9.04,9.04,9.0,9.04,233600.0,7.9145,7.9145,7.8795,7.9145,233600.0
2012-06-11 12:30:00,9.04,9.05,9.03,9.04,213200.0,7.9145,7.9232,7.9057,7.9145,213200.0
2012-06-11 13:00:00,9.04,9.05,9.01,9.05,259600.0,7.9145,7.9232,7.8882,7.9232,259600.0
2012-06-11 13:30:00,9.05,9.06,9.02,9.05,250500.0,7.9232,7.932,7.897,7.9232,250500.0
2012-06-11 14:00:00,9.05,9.05,8.98,8.99,340300.0,7.9232,7.9232,7.8619,7.8707,340300.0
2012-06-11 14:30:00,8.99,9.01,8.98,8.98,313800.0,7.8707,7.8882,7.8619,7.8619,313800.0
2012-06-11 15:00:00,8.98,9.01,8.98,9.0,844500.0,7.8619,7.8882,7.8619,7.8795,844500.0
2012-06-11 15:30:00,8.99,9.03,8.97,8.97,2101600.0,7.8707,7.9057,7.8532,7.8532,2101600.0
2012-06-12 09:30:00,9.09,9.15,9.0,9.03,954300.0,7.9582,8.0108,7.8795,7.9057,954300.0
2012-06-12 10:00:00,9.03,9.07,9.01,9.04,627400.0,7.9057,7.9407,7.8882,7.9145,627400.0
2012-06-12 10:30:00,9.04,9.12,9.04,9.06,720500.0,7.9145,7.9845,7.9145,7.932,720500.0
2012-06-12 11:00:00,9.07,9.15,9.06,9.11,577400.0,7.9407,8.0108,7.932,7.9758,577400.0
2012-06-12 11:30:00,9.11,9.13,9.05,9.05,460400.0,7.9758,7.9933,7.9232,7.9232,460400.0
2012-06-12 12:00:00,9.05,9.06,9.0,9.04,796400.0,7.9232,7.932,7.8795,7.9145,796400.0
2012-06-12 12:30:00,9.03,9.04,9.0,9.02,679900.0,7.9057,7.9145,7.8795,7.897,679900.0
2012-06-12 13:00:00,9.02,9.03,9.0,9.01,443100.0,7.897,7.9057,7.8795,7.8882,443100.0
2012-06-12 13:30:00,9.01,9.02,8.97,8.99,412500.0,7.8882,7.897,7.8532,7.8707,412500.0
2012-06-12 14:00:00,8.98,9.02,8.97,8.98,420000.0,7.8619,7.897,7.8532,7.8619,420000.0
2012-06-12 14:30:00,8.97,9.02,8.97,9.0,674100.0,7.8532,7.897,7.8532,7.8795,674100.0
2012-06-12 15:00:00,8.99,9.02,8.99,9.02,612800.0,7.8707,7.897,7.8707,7.897,612800.0
2012-06-12 15:30:00,9.02,9.02,8.99,8.99,1377200.0,7.897,7.897,7.8707,7.8707,1377200.0
2012-06-13 09:30:00,8.98,9.1,8.96,9.02,804000.0,7.8619,7.967,7.8444,7.897,804000.0
2012-06-13 10:00:00,9.01,9.11,9.01,9.1,1006800.0,7.8882,7.9758,7.8882,7.967,1006800.0
2012-06-13 10:30:00,9.1,9.2,9.09,9.2,803900.0,7.967,8.0546,7.9582,8.0546,803900.0
2012-06-13 11:00:00,9.2,9.21,9.14,9.2,799600.0,8.0546,8.0633,8.002,8.0546,799600.0
2012-06-13 11:30:00,9.21,9.23,9.19,9.23,419900.0,8.0633,8.0808,8.0458,8.0808,419900.0
2012-06-13 12:00:00,9.22,9.24,9.2,9.22,395200.0,8.0721,8.0896,8.0546,8.0721,395200.0
2012-06-13 12:30:00,9.21,9.25,9.21,9.24,295900.0,8.0633,8.0983,8.0633,8.0896,295900.0
2012-06-13 13:00:00,9.24,9.25,9.19,9.21,372800.0,8.0896,8.0983,8.0458,8.0633,372800.0
2012-06-13 13:30:00,9.21,9.23,9.18,9.2,708300.0,8.0633,8.0808,8.037,8.0546,708300.0
2012-06-13 14:00:00,9.2,9.21,9.18,9.19,361800.0,8.0546,8.0633,8.037,8.0458,361800.0
2012-06-13 14:30:00,9.19,9.19,9.14,9.17,765100.0,8.0458,8.0458,8.002,8.0283,765100.0
2012-06-13 15:00:00,9.16,9.18,9.13,9.14,797700.0,8.0195,8.037,7.9933,8.002,797700.0
2012-06-13 15:30:00,9.13,9.19,9.13,9.18,1305300.0,7.9933,8.0458,7.9933,8.037,1305300.0
2012-06-14 09:30:00,9.2,9.38,9.19,9.36,879300.0,8.0546,8.2121,8.0458,8.1946,879300.0
2012-06-14 10:00:00,9.37,9.4,9.29,9.29,648400.0,8.2034,8.2297,8.1333,8.1333,648400.0
2012-06-14 10:30:00,9.29,9.33,9.25,9.33,658000.0,8.1333,8.1684,8.0983,8.1684,658000.0
2012-06-14 11:00:00,9.33,9.35,9.27,9.28,588300.0,8.1684,8.1859,8.1158,8.1246,588300.0
2012-06-14 11:30:00,9.29,9.29,9.25,9.25,672800.0,8.1333,8.1333,8.0983,8.0983,672800.0
2012-06-14 12:00:00,9.26,9.27,9.24,9.27,437000.0,8.1071,8.1158,8.0896,8.1158,437000.0
2012-06-14 12:30:00,9.27,9.29,9.24,9.25,449200.0,8.1158,8.1333,8.0896,8.0983,449200.0
2012-06-14 13:00:00,9.25,9.26,9.2,9.22,441500.0,8.0983,8.1071,8.0546,8.0721,441500.0
2012-06-14 13:30:00,9.22,9.24,9.17,9.18,493700.0,8.0721,8.0896,8.0283,8.037,493700.0
2012-06-14 14:00:00,9.18,9.18,9.14,9.15,1214900.0,8.037,8.037,8.002,8.0108,1214900.0
2012-06-14 14:30:00,9.14,9.2,9.14,9.17,1066600.0,8.002,8.0546,8.002,8.0283,1066600.0
2012-06-14 15:00:00,9.16,9.29,9.16,9.21,1412800.0,8.0195,8.1333,8.0195,8.0633,1412800.0
2012-06-14 15:30:00,9.21,9.26,9.19,9.21,2234800.0,8.0633,8.1071,8.0458,8.0633,2234800.0
2012-06-15 09:30:00,9.25,9.26,8.92,9.01,2746400.0,8.0983,8.1071,7.8094,7.8882,2746400.0
2012-06-15 10:00:00,9.01,9.04,8.95,8.99,758900.0,7.8882,7.9145,7.8357,7.8707,758900.0
2012-06-15 10:30:00,8.98,8.99,8.92,8.93,612200.0,7.8619,7.8707,7.8094,7.8182,612200.0
2012-06-15 11:00:00,8.94,8.97,8.92,8.94,541800.0,7.8269,7.8532,7.8094,7.8269,541800.0
2012-06-15 11:30:00,8.94,8.98,8.93,8.97,531500.0,7.8269,7.8619,7.8182,7.8532,531500.0
2012-06-15 12:00:00,8.96,8.99,8.91,8.92,871500.0,7.8444,7.8707,7.8007,7.8094,871500.0
2012-06-15 12:30:00,8.92,8.93,8.86,8.86,791100.0,7.8094,7.8182,7.7569,7.7569,791100.0
2012-06-15 13:00:00,8.87,8.91,8.86,8.89,336200.0,7.7656,7.8007,7.7569,7.7831,336200.0
2012-06-15 13:30:00,8.89,8.92,8.88,8.9,423500.0,7.7831,7.8094,7.7744,7.7919,423500.0
2012-06-15 14:00:00,8.91,8.91,8.88,8.89,321300.0,7.8007,7.8007,7.7744,7.7831,321300.0
2012-06-15 14:30:00,8.9,8.95,8.9,8.92,782800.0,7.7919,7.8357,7.7919,7.8094,782800.0
2012-06-15 15:00:00,8.92,8.95,8.91,8.92,1276200.0,7.8094,7.8357,7.8007,7.8094,1276200.0
2012-06-15 15:30:00,8.92,8.95,8.89,8.92,5106400.0,7.8094,7.8357,7.7831,7.8094,5106400.0
2012-06-18 09:30:00,8.92,8.95,8.8,8.89,639200.0,7.8094,7.8357,7.7044,7.7831,639200.0
2012-06-18 10:00:00,8.89,8.96,8.85,8.95,619000.0,7.7831,7.8444,7.7481,7.8357,619000.0
2012-06-18 10:30:00,8.96,9.03,8.95,8.99,721500.0,7.8444,7.9057,7.8357,7.8707,721500.0
2012-06-18 11:00:00,8.99,9.03,8.95,8.99,829800.0,7.8707,7.9057,7.8357,7.8707,829800.0
2012-06-18 11:30:00,8.99,9.01,8.95,9.0,454800.0,7.8707,7.8882,7.8357,7.8795,454800.0
2012-06-18 12:00:00,9.0,9.01,8.98,9.0,370300.0,7.8795,7.8882,7.8619,7.8795,370300.0
2012-06-18 12:30:00,8.99,9.03,8.99,9.0,367700.0,7.8707,7.9057,7.8707,7.8795,367700.0
2012-06-18 13:00:00,9.01,9.05,8.99,9.04,717500.0,7.8882,7.9232,7.8707,7.9145,717500.0
2012-06-18 13:30:00,9.04,9.06,8.98,9.01,1071100.0,7.9145,7.932,7.8619,7.8882,1071100.0
2012-06-18 14:00:00,9.02,9.05,9.0,9.02,303800.0,7.897,7.9232,7.8795,7.897,303800.0
2012-06-18 14:30:00,9.02,9.03,9.0,9.03,300100.0,7.897,7.9057,7.8795,7.9057,300100.0
2012-06-18 15:00:00,9.03,9.04,9.0,9.03,345500.0,7.9057,7.9145,7.8795,7.9057,345500.0
2012-06-18 15:30:00,9.03,9.05,9.0,9.04,1248400.0,7.9057,7.9232,7.8795,7.9145,1248400.0
2012-06-19 09:30:00,9.04,9.15,9.0,9.14,564200.0,7.9145,8.0108,7.8795,8.002,564200.0
2012-06-19 10:00:00,9.13,9.2,9.11,9.17,801300.0,7.9933,8.0546,7.9758,8.0283,801300.0
2012-06-19 10:30:00,9.17,9.18,9.12,9.17,572000.0,8.0283,8.037,7.9845,8.0283,572000.0
2012-06-19 11:00:00,9.17,9.17,9.1,9.13,473200.0,8.0283,8.0283,7.967,7.9933,473200.0
2012-06-19 11:30:00,9.12,9.19,9.12,9.19,189900.0,7.9845,8.0458,7.9845,8.0458,189900.0
2012-06-19 12:00:00,9.19,9.19,9.17,9.18,203000.0,8.0458,8.0458,8.0283,8.037,203000.0
2012-06-19 12:30:00,9.17,9.21,9.17,9.21,185600.0,8.0283,8.0633,8.0283,8.0633,185600.0
2012-06-19 13:00:00,9.21,9.23,9.2,9.21,342300.0,8.0633,8.0808,8.0546,8.0633,342300.0
2012-06-19 13:30:00,9.2,9.23,9.2,9.22,268800.0,8.0546,8.0808,8.0546,8.0721,268800.0
2012-06-19 14:00:00,9.22,9.23,9.18,9.19,270700.0,8.0721,8.0808,8.037,8.0458,270700.0
2012-06-19 14:30:00,9.19,9.22,9.16,9.22,428400.0,8.0458,8.0721,8.0195,8.0721,428400.0
2012-06-19 15:00:00,9.22,9.23,9.2,9.2,523200.0,8.0721,8.0808,8.0546,8.0546,523200.0
2012-06-19 15:30:00,9.2,9.24,9.2,9.23,1499300.0,8.0546,8.0896,8.0546,8.0808,1499300.0
2012-06-20 09:30:00,9.25,9.25,9.12,9.23,984700.0,8.0983,8.0983,7.9845,8.0808,984700.0
2012-06-20 10:00:00,9.22,9.24,9.17,9.2,367300.0,8.0721,8.0896,8.0283,8.0546,367300.0
2012-06-20 10:30:00,9.19,9.21,9.14,9.15,915500.0,8.0458,8.0633,8.002,8.0108,915500.0
2012-06-20 11:00:00,9.14,9.18,9.14,9.18,353600.0,8.002,8.037,8.002,8.037,353600.0
2012-06-20 11:30:00,9.17,9.26,9.17,9.25,1171400.0,8.0283,8.1071,8.0283,8.0983,1171400.0
2012-06-20 12:00:00,9.25,9.25,9.2,9.21,361100.0,8.0983,8.0983,8.0546,8.0633,361100.0
2012-06-20 12:30:00,9.22,9.29,9.16,9.28,691100.0,8.0721,8.1333,8.0195,8.1246,691100.0
2012-06-20 13:00:00,9.28,9.33,9.25,9.27,1005400.0,8.1246,8.1684,8.0983,8.1158,1005400.0
2012-06-20 13:30:00,9.26,9.27,9.24,9.26,394300.0,8.1071,8.1158,8.0896,8.1071,394300.0
2012-06-20 14:00:00,9.27,9.3,9.23,9.27,567200.0,8.1158,8.1421,8.0808,8.1158,567200.0
2012-06-20 14:30:00,9.28,9.34,9.28,9.28,690900.0,8.1246,8.1771,8.1246,8.1246,690900.0
2012-06-20 15:00:00,9.28,9.32,9.27,9.28,1435400.0,8.1246,8.1596,8.1158,8.1246,1435400.0
2012-06-20 15:30:00,9.29,9.32,9.26,9.3,1204900.0,8.1333,8.1596,8.1071,8.1421,1204900.0
2012-06-21 09:30:00,9.33,9.36,9.28,9.29,1220900.0,8.1684,8.1946,8.1246,8.1333,1220900.0
2012-06-21 10:00:00,9.29,9.29,9.19,9.24,791400.0,8.1333,8.1333,8.0458,8.0896,791400.0
2012-06-21 10:30:00,9.24,9.25,9.22,9.23,330900.0,8.0896,8.0983,8.0721,8.0808,330900.0
2012-06-21 11:00:00,9.24,9.24,9.18,9.19,586300.0,8.0896,8.0896,8.037,8.0458,586300.0
2012-06-21 11:30:00,9.19,9.25,9.16,9.25,503200.0,8.0458,8.0983,8.0195,8.0983,503200.0
2012-06-21 12:00:00,9.25,9.25,9.21,9.22,484500.0,8.0983,8.0983,8.0633,8.0721,484500.0
2012-06-21 12:30:00,9.22,9.25,9.22,9.23,531700.0,8.0721,8.0983,8.0721,8.0808,531700.0
2012-06-21 13:00:00,9.24,9.27,9.22,9.25,696900.0,8.0896,8.1158,8.0721,8.0983,696900.0
2012-06-21 13:30:00,9.24,9.28,9.21,9.25,1001400.0,8.0896,8.1246,8.0633,8.0983,1001400.0
2012-06-21 14:00:00,9.24,9.25,9.21,9.23,717200.0,8.0896,8.0983,8.0633,8.0808,717200.0
2012-06-21 14:30:00,9.24,9.32,9.23,9.3,1044100.0,8.0896,8.1596,8.0808,8.1421,1044100.0
2012-06-21 15:00:00,9.3,9.3,9.21,9.25,1118700.0,8.1421,8.1421,8.0633,8.0983,1118700.0
2012-06-21 15:30:00,9.25,9.27,9.19,9.21,2116400.0,8.0983,8.1158,8.0458,8.0633,2116400.0
2012-06-22 09:30:00,9.29,9.33,9.18,9.28,505800.0,8.1333,8.1684,8.037,8.1246,505800.0
2012-06-22 10:00:00,9.28,9.29,9.23,9.23,504000.0,8.1246,8.1333,8.0808,8.0808,504000.0
2012-06-22 10:30:00,9.23,9.31,9.22,9.3,681900.0,8.0808,8.1509,8.0721,8.1421,681900.0
2012-06-22 11:00:00,9.3,9.32,9.27,9.27,520700.0,8.1421,8.1596,8.1158,8.1158,520700.0
2012-06-22 11:30:00,9.27,9.31,9.25,9.29,519900.0,8.1158,8.1509,8.0983,8.1333,519900.0
2012-06-22 12:00:00,9.29,9.32,9.28,9.3,605900.0,8.1333,8.1596,8.1246,8.1421,605900.0
2012-06-22 12:30:00,9.31,9.35,9.3,9.35,355800.0,8.1509,8.1859,8.1421,8.1859,355800.0
2012-06-22 13:00:00,9.35,9.37,9.29,9.29,816100.0,8.1859,8.2034,8.1333,8.1333,816100.0
2012-06-22 13:30:00,9.29,9.32,9.26,9.3,493600.0,8.1333,8.1596,8.1071,8.1421,493600.0
2012-06-22 14:00:00,9.29,9.32,9.24,9.26,1064000.0,8.1333,8.1596,8.0896,8.1071,1064000.0
2012-06-22 14:30:00,9.26,9.29,9.24,9.28,619000.0,8.1071,8.1333,8.0896,8.1246,619000.0
2012-06-22 15:00:00,9.28,9.29,9.21,9.23,1139500.0,8.1246,8.1333,8.0633,8.0808,1139500.0
2012-06-22 15:30:00,9.23,9.27,9.21,9.22,1199100.0,8.0808,8.1158,8.0633,8.0721,1199100.0
2012-06-25 09:30:00,9.1,9.15,8.88,8.92,1519300.0,7.967,8.0108,7.7744,7.8094,1519300.0
2012-06-25 10:00:00,8.91,8.95,8.88,8.89,1172700.0,7.8007,7.8357,7.7744,7.7831,1172700.0
2012-06-25 10:30:00,8.89,8.9,8.81,8.83,560500.0,7.7831,7.7919,7.7131,7.7306,560500.0
2012-06-25 11:00:00,8.83,8.84,8.8,8.8,255300.0,7.7306,7.7394,7.7044,7.7044,255300.0
2012-06-25 11:30:00,8.8,8.81,8.76,8.78,937100.0,7.7044,7.7131,7.6693,7.6868,937100.0
2012-06-25 12:00:00,8.78,8.8,8.76,8.8,302500.0,7.6868,7.7044,7.6693,7.7044,302500.0
2012-06-25 12:30:00,8.79,8.8,8.77,8.78,592200.0,7.6956,7.7044,7.6781,7.6868,592200.0
2012-06-25 13:00:00,8.77,8.81,8.76,8.8,512300.0,7.6781,7.7131,7.6693,7.7044,512300.0
2012-06-25 13:30:00,8.8,8.82,8.78,8.79,698600.0,7.7044,7.7219,7.6868,7.6956,698600.0
2012-06-25 14:00:00,8.79,8.8,8.76,8.79,746600.0,7.6956,7.7044,7.6693,7.6956,746600.0
2012-06-25 14:30:00,8.79,8.8,8.76,8.77,473100.0,7.6956,7.7044,7.6693,7.6781,473100.0
2012-06-25 15:00:00,8.77,8.8,8.77,8.79,770800.0,7.6781,7.7044,7.6781,7.6956,770800.0
2012-06-25 15:30:00,8.79,8.81,8.76,8.76,2224900.0,7.6956,7.7131,7.6693,7.6693,2224900.0
2012-06-26 09:30:00,8.8,8.86,8.79,8.82,792300.0,7.7044,7.7569,7.6956,7.7219,792300.0
2012-06-26 10:00:00,8.82,8.82,8.75,8.76,886100.0,7.7219,7.7219,7.6606,7.6693,886100.0
2012-06-26 10:30:00,8.76,8.79,8.74,8.75,732500.0,7.6693,7.6956,7.6518,7.6606,732500.0
2012-06-26 11:00:00,8.74,8.8,8.71,8.78,679800.0,7.6518,7.7044,7.6256,7.6868,679800.0
2012-06-26 11:30:00,8.79,8.84,8.78,8.81,340400.0,7.6956,7.7394,7.6868,7.7131,340400.0
2012-06-26 12:00:00,8.81,8.84,8.79,8.84,460300.0,7.7131,7.7394,7.6956,7.7394,460300.0
2012-06-26 12:30:00,8.84,8.92,8.84,8.9,1103100.0,7.7394,7.8094,7.7394,7.7919,1103100.0
2012-06-26 13:00:00,8.9,8.93,8.88,8.91,1562900.0,7.7919,7.8182,7.7744,7.8007,1562900.0
2012-06-26 13:30:00,8.91,8.93,8.87,8.89,627800.0,7.8007,7.8182,7.7656,7.7831,627800.0
2012-06-26 14:00:00,8.89,8.94,8.88,8.93,1198800.0,7.7831,7.8269,7.7744,7.8182,1198800.0
2012-06-26 14:30:00,8.93,8.93,8.87,8.88,656400.0,7.8182,7.8182,7.7656,7.7744,656400.0
2012-06-26 15:00:00,8.88,8.91,8.85,8.88,705100.0,7.7744,7.8007,7.7481,7.7744,705100.0
2012-06-26 15:30:00,8.89,8.91,8.85,8.86,1941300.0,7.7831,7.8007,7.7481,7.7569,1941300.0
2012-06-27 09:30:00,8.94,8.99,8.88,8.89,1738000.0,7.8269,7.8707,7.7744,7.7831,1738000.0
2012-06-27 10:00:00,8.9,8.96,8.87,8.93,645800.0,7.7919,7.8444,7.7656,7.8182,645800.0
2012-06-27 10:30:00,8.93,9.03,8.9,9.03,991800.0,7.8182,7.9057,7.7919,7.9057,991800.0
2012-06-27 11:00:00,9.03,9.07,9.02,9.07,935300.0,7.9057,7.9407,7.897,7.9407,935300.0
2012-06-27 11:30:00,9.06,9.1,9.05,9.09,1181200.0,7.932,7.967,7.9232,7.9582,1181200.0
2012-06-27 12:00:00,9.09,9.13,9.05,9.07,500200.0,7.9582,7.9933,7.9232,7.9407,500200.0
2012-06-27 12:30:00,9.07,9.1,9.04,9.09,463600.0,7.9407,7.967,7.9145,7.9582,463600.0
2012-06-27 13:00:00,9.08,9.13,9.08,9.11,599300.0,7.9495,7.9933,7.9495,7.9758,599300.0
2012-06-27 13:30:00,9.1,9.13,9.1,9.12,212900.0,7.967,7.9933,7.967,7.9845,212900.0
2012-06-27 14:00:00,9.12,9.13,9.1,9.13,264000.0,7.9845,7.9933,7.967,7.9933,264000.0
2012-06-27 14:30:00,9.12,9.13,9.1,9.11,327200.0,7.9845,7.9933,7.967,7.9758,327200.0
2012-06-27 15:00:00,9.11,9.2,9.1,9.19,944000.0,7.9758,8.0546,7.967,8.0458,944000.0
2012-06-27 15:30:00,9.19,9.19,9.12,9.15,1281100.0,8.0458,8.0458,7.9845,8.0108,1281100.0
2012-06-28 09:30:00,9.14,9.21,9.06,9.13,659000.0,8.002,8.0633,7.932,7.9933,659000.0
2012-06-28 10:00:00,9.13,9.16,9.05,9.09,691000.0,7.9933,8.0195,7.9232,7.9582,691000.0
2012-06-28 10:30:00,9.09,9.11,9.06,9.08,583100.0,7.9582,7.9758,7.932,7.9495,583100.0
2012-06-28 11:00:00,9.08,9.08,9.02,9.03,420700.0,7.9495,7.9495,7.897,7.9057,420700.0
2012-06-28 11:30:00,9.03,9.04,8.97,8.99,416200.0,7.9057,7.9145,7.8532,7.8707,416200.0
2012-06-28 12:00:00,8.99,9.01,8.94,8.96,439700.0,7.8707,7.8882,7.8269,7.8444,439700.0
2012-06-28 12:30:00,8.96,8.96,8.93,8.95,375600.0,7.8444,7.8444,7.8182,7.8357,375600.0
2012-06-28 13:00:00,8.95,9.02,8.94,9.02,239100.0,7.8357,7.897,7.8269,7.897,239100.0
2012-06-28 13:30:00,9.02,9.07,9.01,9.07,197900.0,7.897,7.9407,7.8882,7.9407,197900.0
2012-06-28 14:00:00,9.07,9.07,9.03,9.05,317500.0,7.9407,7.9407,7.9057,7.9232,317500.0
2012-06-28 14:30:00,9.05,9.07,9.02,9.07,547200.0,7.9232,7.9407,7.897,7.9407,547200.0
2012-06-28 15:00:00,9.07,9.11,9.06,9.09,306500.0,7.9407,7.9758,7.932,7.9582,306500.0
2012-06-28 15:30:00,9.09,9.21,9.08,9.2,1648900.0,7.9582,8.0633,7.9495,8.0546,1648900.0
2012-06-29 09:30:00,9.34,9.37,9.25,9.36,1342300.0,8.1771,8.2034,8.0983,8.1946,1342300.0
2012-06-29 10:00:00,9.36,9.4,9.32,9.4,1147300.0,8.1946,8.2297,8.1596,8.2297,1147300.0
2012-06-29 10:30:00,9.4,9.4,9.36,9.39,424200.0,8.2297,8.2297,8.1946,8.2209,424200.0
2012-06-29 11:00:00,9.39,9.4,9.37,9.4,480600.0,8.2209,8.2297,8.2034,8.2297,480600.0
2012-06-29 11:30:00,9.4,9.42,9.39,9.4,549400.0,8.2297,8.2472,8.2209,8.2297,549400.0
2012-06-29 12:00:00,9.4,9.41,9.36,9.39,768900.0,8.2297,8.2384,8.1946,8.2209,768900.0
2012-06-29 12:30:00,9.39,9.4,9.38,9.4,316600.0,8.2209,8.2297,8.2121,8.2297,316600.0
2012-06-29 13:00:00,9.4,9.4,9.39,9.39,302200.0,8.2297,8.2297,8.2209,8.2209,302200.0
2012-06-29 13:30:00,9.4,9.41,9.33,9.34,955100.0,8.2297,8.2384,8.1684,8.1771,955100.0
2012-06-29 14:00:00,9.34,9.34,9.29,9.31,415100.0,8.1771,8.1771,8.1333,8.1509,415100.0
2012-06-29 14:30:00,9.31,9.32,9.23,9.26,1656900.0,8.1509,8.1596,8.0808,8.1071,1656900.0
2012-06-29 15:00:00,9.26,9.26,9.21,9.21,782900.0,8.1071,8.1071,8.0633,8.0633,782900.0
2012-06-29 15:30:00,9.21,9.26,9.18,9.23,2351500.0,8.0633,8.1071,8.037,8.0808,2351500.0
2012-07-02 09:30:00,9.3,9.35,9.22,9.23,1282100.0,8.1421,8.1859,8.0721,8.0808,1282100.0
2012-07-02 10:00:00,9.24,9.24,9.08,9.1,2254000.0,8.0896,8.0896,7.9495,7.967,2254000.0
2012-07-02 10:30:00,9.1,9.15,9.07,9.11,1129000.0,7.967,8.0108,7.9407,7.9758,1129000.0
2012-07-02 11:00:00,9.11,9.15,9.07,9.15,584700.0,7.9758,8.0108,7.9407,8.0108,584700.0
2012-07-02 11:30:00,9.15,9.23,9.13,9.22,1375500.0,8.0108,8.0808,7.9933,8.0721,1375500.0
2012-07-02 12:00:00,9.22,9.22,9.16,9.19,471400.0,8.0721,8.0721,8.0195,8.0458,471400.0
2012-07-02 12:30:00,9.18,9.22,9.18,9.21,230900.0,8.037,8.0721,8.037,8.0633,230900.0
2012-07-02 13:00:00,9.21,9.24,9.19,9.24,297300.0,8.0633,8.0896,8.0458,8.0896,297300.0
2012-07-02 13:30:00,9.24,9.24,9.18,9.21,418800.0,8.0896,8.0896,8.037,8.0633,418800.0
2012-07-02 14:00:00,9.21,9.29,9.2,9.28,384300.0,8.0633,8.1333,8.0546,8.1246,384300.0
2012-07-02 14:30:00,9.28,9.31,9.27,9.29,481500.0,8.1246,8.1509,8.1158,8.1333,481500.0
2012-07-02 15:00:00,9.29,9.31,9.27,9.28,947900.0,8.1333,8.1509,8.1158,8.1246,947900.0
2012-07-02 15:30:00,9.28,9.33,9.27,9.32,1535800.0,8.1246,8.1684,8.1158,8.1596,1535800.0
2012-07-03 09:30:00,9.27,9.3,9.17,9.23,851300.0,8.1158,8.1421,8.0283,8.0808,851300.0
2012-07-03 10:00:00,9.24,9.28,9.18,9.18,1171300.0,8.0896,8.1246,8.037,8.037,1171300.0
2012-07-03 10:30:00,9.19,9.29,9.18,9.28,526900.0,8.0458,8.1333,8.037,8.1246,526900.0
2012-07-03 11:00:00,9.28,9.28,9.23,9.26,421000.0,8.1246,8.1246,8.0808,8.1071,421000.0
2012-07-03 11:30:00,9.26,9.28,9.21,9.24,547500.0,8.1071,8.1246,8.0633,8.0896,547500.0
2012-07-03 12:00:00,9.24,9.27,9.23,9.24,396900.0,8.0896,8.1158,8.0808,8.0896,396900.0
2012-07-03 12:30:00,9.25,9.29,9.22,9.27,818900.0,8.0983,8.1333,8.0721,8.1158,818900.0
2012-07-05 09:30:00,9.24,9.27,9.11,9.12,800700.0,8.0896,8.1158,7.9758,7.9845,800700.0
2012-07-05 10:00:00,9.11,9.13,9.09,9.12,770700.0,7.9758,7.9933,7.9582,7.9845,770700.0
2012-07-05 10:30:00,9.12,9.19,9.11,9.16,385900.0,7.9845,8.0458,7.9758,8.0195,385900.0
2012-07-05 11:00:00,9.17,9.2,9.14,9.15,383400.0,8.0283,8.0546,8.002,8.0108,383400.0
2012-07-05 11:30:00,9.14,9.15,9.1,9.11,353700.0,8.002,8.0108,7.967,7.9758,353700.0
2012-07-05 12:00:00,9.11,9.13,9.08,9.1,643700.0,7.9758,7.9933,7.9495,7.967,643700.0
2012-07-05 12:30:00,9.1,9.11,9.07,9.08,816300.0,7.967,7.9758,7.9407,7.9495,816300.0
2012-07-05 13:00:00,9.08,9.1,9.06,9.1,726600.0,7.9495,7.967,7.932,7.967,726600.0
2012-07-05 13:30:00,9.1,9.18,9.09,9.18,226600.0,7.967,8.037,7.9582,8.037,226600.0
2012-07-05 14:00:00,9.17,9.18,9.16,9.17,96100.0,8.0283,8.037,8.0195,8.0283,96100.0
2012-07-05 14:30:00,9.17,9.17,9.12,9.12,351100.0,8.0283,8.0283,7.9845,7.9845,351100.0
2012-07-05 15:00:00,9.12,9.14,9.09,9.14,382400.0,7.9845,8.002,7.9582,8.002,382400.0
2012-07-05 15:30:00,9.14,9.17,9.12,9.15,784900.0,8.002,8.0283,7.9845,8.0108,784900.0
2012-07-06 09:30:00,9.06,9.25,9.06,9.25,642200.0,7.932,8.0983,7.932,8.0983,642200.0
2012-07-06 10:00:00,9.25,9.25,9.15,9.19,573000.0,8.0983,8.0983,8.0108,8.0458,573000.0
2012-07-06 10:30:00,9.19,9.2,9.15,9.19,431400.0,8.0458,8.0546,8.0108,8.0458,431400.0
2012-07-06 11:00:00,9.19,9.2,9.17,9.19,282000.0,8.0458,8.0546,8.0283,8.0458,282000.0
2012-07-06 11:30:00,9.19,9.24,9.17,9.23,561400.0,8.0458,8.0896,8.0283,8.0808,561400.0
2012-07-06 12:00:00,9.24,9.24,9.19,9.19,240200.0,8.0896,8.0896,8.0458,8.0458,240200.0
2012-07-06 12:30:00,9.19,9.23,9.19,9.23,172700.0,8.0458,8.0808,8.0458,8.0808,172700.0
2012-07-06 13:00:00,9.22,9.24,9.21,9.23,245200.0,8.0721,8.0896,8.0633,8.0808,245200.0
2012-07-06 13:30:00,9.24,9.24,9.21,9.24,170200.0,8.0896,8.0896,8.0633,8.0896,170200.0
2012-07-06 14:00:00,9.24,9.24,9.22,9.23,143000.0,8.0896,8.0896,8.0721,8.0808,143000.0
2012-07-06 14:30:00,9.23,9.25,9.22,9.25,233300.0,8.0808,8.0983,8.0721,8.0983,233300.0
2012-07-06 15:00:00,9.25,9.29,9.24,9.26,779100.0,8.0983,8.1333,8.0896,8.1071,779100.0
2012-07-06 15:30:00,9.27,9.28,9.23,9.25,768300.0,8.1158,8.1246,8.0808,8.0983,768300.0
2012-07-09 09:30:00,9.23,9.33,9.2,9.29,489000.0,8.0808,8.1684,8.0546,8.1333,489000.0
2012-07-09 10:00:00,9.29,9.3,9.25,9.27,504900.0,8.1333,8.1421,8.0983,8.1158,504900.0
2012-07-09 10:30:00,9.27,9.28,9.18,9.2,1100900.0,8.1158,8.1246,8.037,8.0546,1100900.0
2012-07-09 11:00:00,9.2,9.22,9.14,9.2,839300.0,8.0546,8.0721,8.002,8.0546,839300.0
2012-07-09 11:30:00,9.2,9.22,9.18,9.18,304700.0,8.0546,8.0721,8.037,8.037,304700.0
2012-07-09 12:00:00,9.19,9.22,9.18,9.21,234000.0,8.0458,8.0721,8.037,8.0633,234000.0
2012-07-09 12:30:00,9.2,9.21,9.16,9.17,358200.0,8.0546,8.0633,8.0195,8.0283,358200.0
2012-07-09 13:00:00,9.16,9.2,9.16,9.19,129900.0,8.0195,8.0546,8.0195,8.0458,129900.0
2012-07-09 13:30:00,9.2,9.22,9.19,9.2,192800.0,8.0546,8.0721,8.0458,8.0546,192800.0
2012-07-09 14:00:00,9.2,9.2,9.17,9.17,164100.0,8.0546,8.0546,8.0283,8.0283,164100.0
2012-07-09 14:30:00,9.17,9.19,9.15,9.18,517200.0,8.0283,8.0458,8.0108,8.037,517200.0
2012-07-09 15:00:00,9.18,9.18,9.17,9.17,223900.0,8.037,8.037,8.0283,8.0283,223900.0
2012-07-09 15:30:00,9.17,9.25,9.17,9.24,1479600.0,8.0283,8.0983,8.0283,8.0896,1479600.0
2012-07-10 09:30:00,9.43,9.77,9.43,9.72,2871300.0,8.2559,8.5536,8.2559,8.5098,2871300.0
2012-07-10 10:00:00,9.71,9.76,9.68,9.7,1519400.0,8.5011,8.5448,8.4748,8.4923,1519400.0
2012-07-10 10:30:00,9.7,9.77,9.69,9.71,1069800.0,8.4923,8.5536,8.4835,8.5011,1069800.0
2012-07-10 11:00:00,9.71,9.72,9.66,9.68,1085300.0,8.5011,8.5098,8.4573,8.4748,1085300.0
2012-07-10 11:30:00,9.68,9.75,9.68,9.71,526300.0,8.4748,8.5361,8.4748,8.5011,526300.0
2012-07-10 12:00:00,9.71,9.72,9.66,9.66,491400.0,8.5011,8.5098,8.4573,8.4573,491400.0
2012-07-10 12:30:00,9.67,9.68,9.62,9.64,1477700.0,8.466,8.4748,8.4223,8.4398,1477700.0
2012-07-10 13:00:00,9.63,9.63,9.54,9.57,1339900.0,8.431,8.431,8.3522,8.3785,1339900.0
2012-07-10 13:30:00,9.56,9.57,9.52,9.52,1720000.0,8.3697,8.3785,8.3347,8.3347,1720000.0
2012-07-10 14:00:00,9.53,9.56,9.51,9.52,406400.0,8.3435,8.3697,8.326,8.3347,406400.0
2012-07-10 14:30:00,9.51,9.55,9.51,9.53,892200.0,8.326,8.361,8.326,8.3435,892200.0
2012-07-10 15:00:00,9.53,9.57,9.51,9.55,870900.0,8.3435,8.3785,8.326,8.361,870900.0
2012-07-10 15:30:00,9.55,9.68,9.54,9.62,2614200.0,8.361,8.4748,8.3522,8.4223,2614200.0
2012-07-11 09:30:00,9.65,9.66,9.54,9.61,1020600.0,8.4485,8.4573,8.3522,8.4135,1020600.0
2012-07-11 10:00:00,9.61,9.65,9.59,9.65,769800.0,8.4135,8.4485,8.396,8.4485,769800.0
2012-07-11 10:30:00,9.65,9.65,9.57,9.58,979300.0,8.4485,8.4485,8.3785,8.3872,979300.0
2012-07-11 11:00:00,9.58,9.59,9.55,9.59,370000.0,8.3872,8.396,8.361,8.396,370000.0
2012-07-11 11:30:00,9.59,9.62,9.57,9.58,696200.0,8.396,8.4223,8.3785,8.3872,696200.0
2012-07-11 12:00:00,9.58,9.61,9.54,9.55,909200.0,8.3872,8.4135,8.3522,8.361,909200.0
2012-07-11 12:30:00,9.55,9.6,9.55,9.6,220700.0,8.361,8.4048,8.361,8.4048,220700.0
2012-07-11 13:00:00,9.6,9.61,9.55,9.57,376300.0,8.4048,8.4135,8.361,8.3785,376300.0
2012-07-11 13:30:00,9.57,9.58,9.56,9.58,259800.0,8.3785,8.3872,8.3697,8.3872,259800.0
2012-07-11 14:00:00,9.58,9.62,9.55,9.59,808200.0,8.3872,8.4223,8.361,8.396,808200.0
2012-07-11 14:30:00,9.59,9.59,9.56,9.56,303700.0,8.396,8.396,8.3697,8.3697,303700.0
2012-07-11 15:00:00,9.56,9.6,9.56,9.57,375700.0,8.3697,8.4048,8.3697,8.3785,375700.0
2012-07-11 15:30:00,9.57,9.59,9.56,9.56,993500.0,8.3785,8.396,8.3697,8.3697,993500.0
2012-07-12 09:30:00,9.46,9.53,9.4,9.51,861600.0,8.2822,8.3435,8.2297,8.326,861600.0
2012-07-12 10:00:00,9.51,9.51,9.41,9.47,480000.0,8.326,8.326,8.2384,8.2909,480000.0
2012-07-12 10:30:00,9.47,9.51,9.43,9.44,491200.0,8.2909,8.326,8.2559,8.2647,491200.0
2012-07-12 11:00:00,9.44,9.52,9.44,9.48,850600.0,8.2647,8.3347,8.2647,8.2997,850600.0
2012-07-12 11:30:00,9.47,9.53,9.47,9.49,738000.0,8.2909,8.3435,8.2909,8.3084,738000.0
2012-07-12 12:00:00,9.49,9.51,9.44,9.44,282300.0,8.3084,8.326,8.2647,8.2647,282300.0
2012-07-12 12:30:00,9.44,9.47,9.42,9.46,352100.0,8.2647,8.2909,8.2472,8.2822,352100.0
2012-07-12 13:00:00,9.46,9.49,9.45,9.49,550100.0,8.2822,8.3084,8.2734,8.3084,550100.0
2012-07-12 13:30:00,9.48,9.5,9.46,9.46,291600.0,8.2997,8.3172,8.2822,8.2822,291600.0
2012-07-12 14:00:00,9.46,9.5,9.44,9.44,438700.0,8.2822,8.3172,8.2647,8.2647,438700.0
2012-07-12 14:30:00,9.44,9.45,9.38,9.39,660800.0,8.2647,8.2734,8.2121,8.2209,660800.0
2012-07-12 15:00:00,9.39,9.44,9.38,9.39,605700.0,8.2209,8.2647,8.2121,8.2209,605700.0
2012-07-12 15:30:00,9.39,9.42,9.31,9.32,2011000.0,8.2209,8.2472,8.1509,8.1596,2011000.0
2012-07-13 09:30:00,9.37,9.47,9.35,9.46,936100.0,8.2034,8.2909,8.1859,8.2822,936100.0
2012-07-13 10:00:00,9.47,9.52,9.45,9.46,572000.0,8.2909,8.3347,8.2734,8.2822,572000.0
2012-07-13 10:30:00,9.46,9.48,9.43,9.46,311400.0,8.2822,8.2997,8.2559,8.2822,311400.0
2012-07-13 11:00:00,9.46,9.48,9.44,9.48,291600.0,8.2822,8.2997,8.2647,8.2997,291600.0
2012-07-13 11:30:00,9.48,9.49,9.46,9.49,282700.0,8.2997,8.3084,8.2822,8.3084,282700.0
2012-07-13 12:00:00,9.49,9.5,9.43,9.46,724300.0,8.3084,8.3172,8.2559,8.2822,724300.0
2012-07-13 12:30:00,9.46,9.49,9.46,9.49,290300.0,8.2822,8.3084,8.2822,8.3084,290300.0
2012-07-13 13:00:00,9.48,9.49,9.48,9.49,199300.0,8.2997,8.3084,8.2997,8.3084,199300.0
2012-07-13 13:30:00,9.49,9.49,9.47,9.48,183600.0,8.3084,8.3084,8.2909,8.2997,183600.0
2012-07-13 14:00:00,9.48,9.49,9.47,9.49,224500.0,8.2997,8.3084,8.2909,8.3084,224500.0
2012-07-13 14:30:00,9.49,9.49,9.46,9.47,452900.0,8.3084,8.3084,8.2822,8.2909,452900.0
2012-07-13 15:00:00,9.47,9.49,9.46,9.47,657900.0,8.2909,8.3084,8.2822,8.2909,657900.0
2012-07-13 15:30:00,9.47,9.48,9.44,9.45,1991900.0,8.2909,8.2997,8.2647,8.2734,1991900.0
2012-07-16 09:30:00,9.48,9.48,9.39,9.41,633900.0,8.2997,8.2997,8.2209,8.2384,633900.0
2012-07-16 10:00:00,9.41,9.46,9.36,9.44,616500.0,8.2384,8.2822,8.1946,8.2647,616500.0
2012-07-16 10:30:00,9.44,9.5,9.43,9.47,892700.0,8.2647,8.3172,8.2559,8.2909,892700.0
2012-07-16 11:00:00,9.46,9.53,9.46,9.49,726800.0,8.2822,8.3435,8.2822,8.3084,726800.0
2012-07-16 11:30:00,9.49,9.5,9.47,9.49,307500.0,8.3084,8.3172,8.2909,8.3084,307500.0
2012-07-16 12:00:00,9.49,9.5,9.44,9.45,847400.0,8.3084,8.3172,8.2647,8.2734,847400.0
2012-07-16 12:30:00,9.45,9.46,9.43,9.45,210400.0,8.2734,8.2822,8.2559,8.2734,210400.0
2012-07-16 13:00:00,9.45,9.46,9.44,9.44,336700.0,8.2734,8.2822,8.2647,8.2647,336700.0
2012-07-16 13:30:00,9.45,9.45,9.4,9.41,459800.0,8.2734,8.2734,8.2297,8.2384,459800.0
2012-07-16 14:00:00,9.41,9.45,9.39,9.44,498300.0,8.2384,8.2734,8.2209,8.2647,498300.0
2012-07-16 14:30:00,9.45,9.45,9.41,9.42,427200.0,8.2734,8.2734,8.2384,8.2472,427200.0
2012-07-16 15:00:00,9.41,9.44,9.4,9.43,585700.0,8.2384,8.2647,8.2297,8.2559,585700.0
2012-07-16 15:30:00,9.43,9.43,9.38,9.41,1477000.0,8.2559,8.2559,8.2121,8.2384,1477000.0
2012-07-17 09:30:00,9.46,9.5,9.38,9.43,877100.0,8.2822,8.3172,8.2121,8.2559,877100.0
2012-07-17 10:00:00,9.43,9.43,9.38,9.4,785200.0,8.2559,8.2559,8.2121,8.2297,785200.0
2012-07-17 10:30:00,9.4,9.43,9.36,9.43,676900.0,8.2297,8.2559,8.1946,8.2559,676900.0
2012-07-17 11:00:00,9.42,9.43,9.39,9.4,569900.0,8.2472,8.2559,8.2209,8.2297,569900.0
2012-07-17 11:30:00,9.4,9.43,9.39,9.43,518800.0,8.2297,8.2559,8.2209,8.2559,518800.0
2012-07-17 12:00:00,9.42,9.44,9.39,9.41,639900.0,8.2472,8.2647,8.2209,8.2384,639900.0
2012-07-17 12:30:00,9.4,9.43,9.39,9.42,917300.0,8.2297,8.2559,8.2209,8.2472,917300.0
2012-07-17 13:00:00,9.41,9.49,9.41,9.48,498300.0,8.2384,8.3084,8.2384,8.2997,498300.0
2012-07-17 13:30:00,9.49,9.5,9.48,9.49,284000.0,8.3084,8.3172,8.2997,8.3084,284000.0
2012-07-17 14:00:00,9.48,9.49,9.43,9.44,889000.0,8.2997,8.3084,8.2559,8.2647,889000.0
2012-07-17 14:30:00,9.45,9.47,9.44,9.46,440800.0,8.2734,8.2909,8.2647,8.2822,440800.0
2012-07-17 15:00:00,9.45,9.46,9.43,9.45,363300.0,8.2734,8.2822,8.2559,8.2734,363300.0
2012-07-17 15:30:00,9.44,9.45,9.38,9.4,1384800.0,8.2647,8.2734,8.2121,8.2297,1384800.0
2012-07-18 09:30:00,9.35,9.48,9.35,9.47,703300.0,8.1859,8.2997,8.1859,8.2909,703300.0
2012-07-18 10:00:00,9.47,9.49,9.4,9.45,1783100.0,8.2909,8.3084,8.2297,8.2734,1783100.0
2012-07-18 10:30:00,9.45,9.5,9.42,9.5,560200.0,8.2734,8.3172,8.2472,8.3172,560200.0
2012-07-18 11:00:00,9.49,9.5,9.45,9.46,251800.0,8.3084,8.3172,8.2734,8.2822,251800.0
2012-07-18 11:30:00,9.46,9.5,9.45,9.49,715300.0,8.2822,8.3172,8.2734,8.3084,715300.0
2012-07-18 12:00:00,9.49,9.55,9.46,9.52,549600.0,8.3084,8.361,8.2822,8.3347,549600.0
2012-07-18 12:30:00,9.52,9.54,9.5,9.53,637500.0,8.3347,8.3522,8.3172,8.3435,637500.0
2012-07-18 13:00:00,9.53,9.57,9.52,9.52,493300.0,8.3435,8.3785,8.3347,8.3347,493300.0
2012-07-18 13:30:00,9.53,9.54,9.46,9.47,794800.0,8.3435,8.3522,8.2822,8.2909,794800.0
2012-07-18 14:00:00,9.46,9.51,9.44,9.46,427100.0,8.2822,8.326,8.2647,8.2822,427100.0
2012-07-18 14:30:00,9.46,9.5,9.41,9.44,619700.0,8.2822,8.3172,8.2384,8.2647,619700.0
2012-07-18 15:00:00,9.44,9.47,9.43,9.46,319000.0,8.2647,8.2909,8.2559,8.2822,319000.0
2012-07-18 15:30:00,9.46,9.46,9.39,9.43,1209700.0,8.2822,8.2822,8.2209,8.2559,1209700.0
2012-07-19 09:30:00,9.8,9.82,9.51,9.54,1922500.0,8.5798,8.5974,8.326,8.3522,1922500.0
2012-07-19 10:00:00,9.54,9.54,9.39,9.43,1849000.0,8.3522,8.3522,8.2209,8.2559,1849000.0
2012-07-19 10:30:00,9.43,9.48,9.41,9.43,1737500.0,8.2559,8.2997,8.2384,8.2559,1737500.0
2012-07-19 11:00:00,9.42,9.44,9.32,9.32,895200.0,8.2472,8.2647,8.1596,8.1596,895200.0
2012-07-19 11:30:00,9.32,9.37,9.31,9.35,433900.0,8.1596,8.2034,8.1509,8.1859,433900.0
2012-07-19 12:00:00,9.35,9.36,9.3,9.3,443200.0,8.1859,8.1946,8.1421,8.1421,443200.0
2012-07-19 12:30:00,9.3,9.38,9.15,9.16,1992100.0,8.1421,8.2121,8.0108,8.0195,1992100.0
2012-07-19 13:00:00,9.16,9.32,9.16,9.17,1608200.0,8.0195,8.1596,8.0195,8.0283,1608200.0
2012-07-19 13:30:00,9.17,9.2,9.08,9.12,1258100.0,8.0283,8.0546,7.9495,7.9845,1258100.0
2012-07-19 14:00:00,9.12,9.19,9.12,9.16,452200.0,7.9845,8.0458,7.9845,8.0195,452200.0
2012-07-19 14:30:00,9.17,9.2,9.14,9.18,680600.0,8.0283,8.0546,8.002,8.037,680600.0
2012-07-19 15:00:00,9.18,9.2,9.14,9.17,677100.0,8.037,8.0546,8.002,8.0283,677100.0
2012-07-19 15:30:00,9.18,9.19,9.15,9.15,1300400.0,8.037,8.0458,8.0108,8.0108,1300400.0
2012-07-20 09:30:00,9.18,9.25,9.07,9.14,1833100.0,8.037,8.0983,7.9407,8.002,1833100.0
2012-07-20 10:00:00,9.14,9.15,9.03,9.03,918200.0,8.002,8.0108,7.9057,7.9057,918200.0
2012-07-20 10:30:00,9.04,9.19,9.03,9.09,1384100.0,7.9145,8.0458,7.9057,7.9582,1384100.0
2012-07-20 11:00:00,9.09,9.1,8.91,8.98,1336700.0,7.9582,7.967,7.8007,7.8619,1336700.0
2012-07-20 11:30:00,8.97,9.03,8.97,9.03,632100.0,7.8532,7.9057,7.8532,7.9057,632100.0
2012-07-20 12:00:00,9.02,9.08,9.0,9.02,706400.0,7.897,7.9495,7.8795,7.897,706400.0
2012-07-20 12:30:00,9.02,9.03,9.0,9.02,273500.0,7.897,7.9057,7.8795,7.897,273500.0
2012-07-20 13:00:00,9.01,9.02,8.95,8.96,968400.0,7.8882,7.897,7.8357,7.8444,968400.0
2012-07-20 13:30:00,8.96,8.97,8.91,8.93,386800.0,7.8444,7.8532,7.8007,7.8182,386800.0
2012-07-20 14:00:00,8.93,8.94,8.85,8.85,1468200.0,7.8182,7.8269,7.7481,7.7481,1468200.0
2012-07-20 14:30:00,8.85,8.86,8.83,8.85,396300.0,7.7481,7.7569,7.7306,7.7481,396300.0
2012-07-20 15:00:00,8.85,8.88,8.84,8.84,669500.0,7.7481,7.7744,7.7394,7.7394,669500.0
2012-07-20 15:30:00,8.84,8.86,8.82,8.85,1074100.0,7.7394,7.7569,7.7219,7.7481,1074100.0
2012-07-23 09:30:00,8.72,8.75,8.61,8.67,1435800.0,7.6343,7.6606,7.538,7.5905,1435800.0
2012-07-23 10:00:00,8.67,8.7,8.61,8.63,1031800.0,7.5905,7.6168,7.538,7.5555,1031800.0
2012-07-23 10:30:00,8.64,8.72,8.62,8.62,435500.0,7.5643,7.6343,7.5468,7.5468,435500.0
2012-07-23 11:00:00,8.62,8.69,8.61,8.66,621300.0,7.5468,7.608,7.538,7.5818,621300.0
2012-07-23 11:30:00,8.66,8.68,8.65,8.68,401900.0,7.5818,7.5993,7.573,7.5993,401900.0
2012-07-23 12:00:00,8.68,8.73,8.68,8.72,374800.0,7.5993,7.6431,7.5993,7.6343,374800.0
2012-07-23 12:30:00,8.72,8.77,8.71,8.74,391500.0,7.6343,7.6781,7.6256,7.6518,391500.0
2012-07-23 13:00:00,8.74,8.75,8.7,8.71,207100.0,7.6518,7.6606,7.6168,7.6256,207100.0
2012-07-23 13:30:00,8.71,8.74,8.69,8.69,282300.0,7.6256,7.6518,7.608,7.608,282300.0
2012-07-23 14:00:00,8.7,8.73,8.67,8.69,433600.0,7.6168,7.6431,7.5905,7.608,433600.0
2012-07-23 14:30:00,8.68,8.71,8.67,8.71,359200.0,7.5993,7.6256,7.5905,7.6256,359200.0
2012-07-23 15:00:00,8.71,8.75,8.67,8.72,545600.0,7.6256,7.6606,7.5905,7.6343,545600.0
2012-07-23 15:30:00,8.73,8.75,8.71,8.72,955500.0,7.6431,7.6606,7.6256,7.6343,955500.0
2012-07-24 09:30:00,8.75,8.78,8.66,8.66,820000.0,7.6606,7.6868,7.5818,7.5818,820000.0
2012-07-24 10:00:00,8.66,8.68,8.6,8.64,793200.0,7.5818,7.5993,7.5293,7.5643,793200.0
2012-07-24 10:30:00,8.63,8.68,8.63,8.67,379700.0,7.5555,7.5993,7.5555,7.5905,379700.0
2012-07-24 11:00:00,8.68,8.68,8.64,8.65,872300.0,7.5993,7.5993,7.5643,7.573,872300.0
2012-07-24 11:30:00,8.65,8.66,8.53,8.55,530400.0,7.573,7.5818,7.468,7.4855,530400.0
2012-07-24 12:00:00,8.54,8.54,8.49,8.5,418300.0,7.4767,7.4767,7.433,7.4417,418300.0
2012-07-24 12:30:00,8.5,8.55,8.49,8.55,295100.0,7.4417,7.4855,7.433,7.4855,295100.0
2012-07-24 13:00:00,8.54,8.54,8.52,8.53,200600.0,7.4767,7.4767,7.4592,7.468,200600.0
2012-07-24 13:30:00,8.53,8.57,8.52,8.57,275000.0,7.468,7.503,7.4592,7.503,275000.0
2012-07-24 14:00:00,8.56,8.57,8.51,8.51,475400.0,7.4942,7.503,7.4505,7.4505,475400.0
2012-07-24 14:30:00,8.51,8.55,8.49,8.53,540400.0,7.4505,7.4855,7.433,7.468,540400.0
2012-07-24 15:00:00,8.53,8.59,8.47,8.58,1535000.0,7.468,7.5205,7.4154,7.5117,1535000.0
2012-07-24 15:30:00,8.57,8.67,8.54,8.65,3262700.0,7.503,7.5905,7.4767,7.573,3262700.0
2012-07-25 09:30:00,8.63,8.7,8.55,8.57,751600.0,7.5555,7.6168,7.4855,7.503,751600.0
2012-07-25 10:00:00,8.56,8.64,8.53,8.63,433200.0,7.4942,7.5643,7.468,7.5555,433200.0
2012-07-25 10:30:00,8.63,8.72,8.62,8.64,746500.0,7.5555,7.6343,7.5468,7.5643,746500.0
2012-07-25 11:00:00,8.65,8.69,8.64,8.65,578200.0,7.573,7.608,7.5643,7.573,578200.0
2012-07-25 11:30:00,8.65,8.7,8.64,8.69,299800.0,7.573,7.6168,7.5643,7.608,299800.0
2012-07-25 12:00:00,8.7,8.72,8.64,8.65,495100.0,7.6168,7.6343,7.5643,7.573,495100.0
2012-07-25 12:30:00,8.65,8.69,8.59,8.6,443100.0,7.573,7.608,7.5205,7.5293,443100.0
2012-07-25 13:00:00,8.6,8.62,8.54,8.54,614600.0,7.5293,7.5468,7.4767,7.4767,614600.0
2012-07-25 13:30:00,8.55,8.55,8.5,8.53,902300.0,7.4855,7.4855,7.4417,7.468,902300.0
2012-07-25 14:00:00,8.54,8.56,8.51,8.56,518400.0,7.4767,7.4942,7.4505,7.4942,518400.0
2012-07-25 14:30:00,8.56,8.56,8.49,8.5,614200.0,7.4942,7.4942,7.433,7.4417,614200.0
2012-07-25 15:00:00,8.49,8.5,8.45,8.46,832500.0,7.433,7.4417,7.3979,7.4067,832500.0
2012-07-25 15:30:00,8.46,8.49,8.45,8.48,1198100.0,7.4067,7.433,7.3979,7.4242,1198100.0
2012-07-26 09:30:00,8.59,8.63,8.51,8.57,654700.0,7.5205,7.5555,7.4505,7.503,654700.0
2012-07-26 10:00:00,8.58,8.63,8.55,8.62,611300.0,7.5117,7.5555,7.4855,7.5468,611300.0
2012-07-26 10:30:00,8.62,8.64,8.6,8.63,684600.0,7.5468,7.5643,7.5293,7.5555,684600.0
2012-07-26 11:00:00,8.63,8.63,8.58,8.6,435700.0,7.5555,7.5555,7.5117,7.5293,435700.0
2012-07-26 11:30:00,8.6,8.61,8.54,8.59,464400.0,7.5293,7.538,7.4767,7.5205,464400.0
2012-07-26 12:00:00,8.58,8.64,8.57,8.64,406900.0,7.5117,7.5643,7.503,7.5643,406900.0
2012-07-26 12:30:00,8.64,8.65,8.61,8.65,491300.0,7.5643,7.573,7.538,7.573,491300.0
2012-07-26 13:00:00,8.65,8.68,8.64,8.66,480100.0,7.573,7.5993,7.5643,7.5818,480100.0
2012-07-26 13:30:00,8.65,8.66,8.57,8.58,413700.0,7.573,7.5818,7.503,7.5117,413700.0
2012-07-26 14:00:00,8.57,8.62,8.55,8.62,418300.0,7.503,7.5468,7.4855,7.5468,418300.0
2012-07-26 14:30:00,8.62,8.66,8.61,8.64,453400.0,7.5468,7.5818,7.538,7.5643,453400.0
2012-07-26 15:00:00,8.65,8.69,8.64,8.66,468400.0,7.573,7.608,7.5643,7.5818,468400.0
2012-07-26 15:30:00,8.66,8.69,8.65,8.68,1550000.0,7.5818,7.608,7.573,7.5993,1550000.0
2012-07-27 09:30:00,8.71,8.79,8.7,8.75,622700.0,7.6256,7.6956,7.6168,7.6606,622700.0
2012-07-27 10:00:00,8.74,8.77,8.69,8.71,572400.0,7.6518,7.6781,7.608,7.6256,572400.0
2012-07-27 10:30:00,8.71,8.76,8.7,8.74,442400.0,7.6256,7.6693,7.6168,7.6518,442400.0
2012-07-27 11:00:00,8.74,8.75,8.71,8.72,583300.0,7.6518,7.6606,7.6256,7.6343,583300.0
2012-07-27 11:30:00,8.72,8.75,8.7,8.71,759800.0,7.6343,7.6606,7.6168,7.6256,759800.0
2012-07-27 12:00:00,8.71,8.74,8.71,8.74,418400.0,7.6256,7.6518,7.6256,7.6518,418400.0
2012-07-27 12:30:00,8.74,8.77,8.73,8.76,389500.0,7.6518,7.6781,7.6431,7.6693,389500.0
2012-07-27 13:00:00,8.76,8.83,8.74,8.79,642300.0,7.6693,7.7306,7.6518,7.6956,642300.0
2012-07-27 13:30:00,8.81,8.9,8.8,8.9,1197000.0,7.7131,7.7919,7.7044,7.7919,1197000.0
2012-07-27 14:00:00,8.9,8.91,8.87,8.88,600700.0,7.7919,7.8007,7.7656,7.7744,600700.0
2012-07-27 14:30:00,8.88,8.9,8.86,8.88,723400.0,7.7744,7.7919,7.7569,7.7744,723400.0
2012-07-27 15:00:00,8.87,8.92,8.87,8.91,792600.0,7.7656,7.8094,7.7656,7.8007,792600.0
2012-07-27 15:30:00,8.91,8.92,8.86,8.9,1297600.0,7.8007,7.8094,7.7569,7.7919,1297600.0
2012-07-30 09:30:00,8.87,9.0,8.85,8.98,990200.0,7.7656,7.8795,7.7481,7.8619,990200.0
2012-07-30 10:00:00,8.99,9.08,8.96,9.07,1064100.0,7.8707,7.9495,7.8444,7.9407,1064100.0
2012-07-30 10:30:00,9.07,9.07,9.01,9.01,728900.0,7.9407,7.9407,7.8882,7.8882,728900.0
2012-07-30 11:00:00,9.01,9.02,8.94,8.95,951900.0,7.8882,7.897,7.8269,7.8357,951900.0
2012-07-30 11:30:00,8.95,8.97,8.94,8.96,1262200.0,7.8357,7.8532,7.8269,7.8444,1262200.0
2012-07-30 12:00:00,8.96,9.0,8.96,9.0,274200.0,7.8444,7.8795,7.8444,7.8795,274200.0
2012-07-30 12:30:00,9.0,9.01,8.97,8.99,536300.0,7.8795,7.8882,7.8532,7.8707,536300.0
2012-07-30 13:00:00,8.99,9.03,8.98,9.03,409800.0,7.8707,7.9057,7.8619,7.9057,409800.0
2012-07-30 13:30:00,9.03,9.06,9.02,9.03,756200.0,7.9057,7.932,7.897,7.9057,756200.0
2012-07-30 14:00:00,9.02,9.07,9.02,9.07,775300.0,7.897,7.9407,7.897,7.9407,775300.0
2012-07-30 14:30:00,9.06,9.13,9.06,9.12,1225000.0,7.932,7.9933,7.932,7.9845,1225000.0
2012-07-30 15:00:00,9.13,9.16,9.09,9.11,1329000.0,7.9933,8.0195,7.9582,7.9758,1329000.0
2012-07-30 15:30:00,9.11,9.22,9.1,9.16,2551300.0,7.9758,8.0721,7.967,8.0195,2551300.0
2012-07-31 09:30:00,9.11,9.18,9.07,9.14,728000.0,7.9758,8.037,7.9407,8.002,728000.0
2012-07-31 10:00:00,9.15,9.17,9.1,9.15,1360900.0,8.0108,8.0283,7.967,8.0108,1360900.0
2012-07-31 10:30:00,9.15,9.17,9.14,9.16,336200.0,8.0108,8.0283,8.002,8.0195,336200.0
2012-07-31 11:00:00,9.16,9.19,9.14,9.18,470200.0,8.0195,8.0458,8.002,8.037,470200.0
2012-07-31 11:30:00,9.18,9.18,9.16,9.17,412800.0,8.037,8.037,8.0195,8.0283,412800.0
2012-07-31 12:00:00,9.18,9.18,9.12,9.15,329800.0,8.037,8.037,7.9845,8.0108,329800.0
2012-07-31 12:30:00,9.15,9.17,9.14,9.14,519900.0,8.0108,8.0283,8.002,8.002,519900.0
2012-07-31 13:00:00,9.14,9.19,9.14,9.19,468300.0,8.002,8.0458,8.002,8.0458,468300.0
2012-07-31 13:30:00,9.19,9.2,9.17,9.2,321800.0,8.0458,8.0546,8.0283,8.0546,321800.0
2012-07-31 14:00:00,9.19,9.23,9.19,9.21,392400.0,8.0458,8.0808,8.0458,8.0633,392400.0
2012-07-31 14:30:00,9.21,9.24,9.2,9.22,467300.0,8.0633,8.0896,8.0546,8.0721,467300.0
2012-07-31 15:00:00,9.22,9.24,9.21,9.24,443500.0,8.0721,8.0896,8.0633,8.0896,443500.0
2012-07-31 15:30:00,9.24,9.25,9.16,9.19,1662800.0,8.0896,8.0983,8.0195,8.0458,1662800.0
2012-08-01 09:30:00,9.19,9.23,9.05,9.16,1745600.0,8.0458,8.0808,7.9232,8.0195,1745600.0
2012-08-01 10:00:00,9.15,9.18,9.14,9.16,1283900.0,8.0108,8.037,8.002,8.0195,1283900.0
2012-08-01 10:30:00,9.16,9.17,9.14,9.15,689400.0,8.0195,8.0283,8.002,8.0108,689400.0
2012-08-01 11:00:00,9.15,9.17,9.15,9.17,602700.0,8.0108,8.0283,8.0108,8.0283,602700.0
2012-08-01 11:30:00,9.17,9.21,9.16,9.21,448700.0,8.0283,8.0633,8.0195,8.0633,448700.0
2012-08-01 12:00:00,9.21,9.21,9.18,9.19,265200.0,8.0633,8.0633,8.037,8.0458,265200.0
2012-08-01 12:30:00,9.19,9.22,9.18,9.2,437300.0,8.0458,8.0721,8.037,8.0546,437300.0
2012-08-01 13:00:00,9.2,9.2,9.16,9.17,685500.0,8.0546,8.0546,8.0195,8.0283,685500.0
2012-08-01 13:30:00,9.18,9.19,9.15,9.17,876700.0,8.037,8.0458,8.0108,8.0283,876700.0
2012-08-01 14:00:00,9.16,9.2,9.16,9.19,975300.0,8.0195,8.0546,8.0195,8.0458,975300.0
2012-08-01 14:30:00,9.19,9.2,9.17,9.17,562500.0,8.0458,8.0546,8.0283,8.0283,562500.0
2012-08-01 15:00:00,9.17,9.18,9.17,9.17,494000.0,8.0283,8.037,8.0283,8.0283,494000.0
2012-08-01 15:30:00,9.17,9.18,9.17,9.18,1209500.0,8.0283,8.037,8.0283,8.037,1209500.0
2012-08-02 09:30:00,9.06,9.12,8.89,9.09,1151800.0,7.932,7.9845,7.7831,7.9582,1151800.0
2012-08-02 10:00:00,9.09,9.14,9.07,9.1,708100.0,7.9582,8.002,7.9407,7.967,708100.0
2012-08-02 10:30:00,9.1,9.11,9.03,9.06,871000.0,7.967,7.9758,7.9057,7.932,871000.0
2012-08-02 11:00:00,9.06,9.08,9.04,9.05,690700.0,7.932,7.9495,7.9145,7.9232,690700.0
2012-08-02 11:30:00,9.04,9.05,9.0,9.02,678000.0,7.9145,7.9232,7.8795,7.897,678000.0
2012-08-02 12:00:00,9.02,9.03,9.0,9.0,224900.0,7.897,7.9057,7.8795,7.8795,224900.0
2012-08-02 12:30:00,9.01,9.05,8.98,9.01,657300.0,7.8882,7.9232,7.8619,7.8882,657300.0
2012-08-02 13:00:00,9.02,9.03,8.97,9.02,810100.0,7.897,7.9057,7.8532,7.897,810100.0
2012-08-02 13:30:00,9.03,9.04,9.0,9.0,1172500.0,7.9057,7.9145,7.8795,7.8795,1172500.0
2012-08-02 14:00:00,9.01,9.01,8.94,8.94,251900.0,7.8882,7.8882,7.8269,7.8269,251900.0
2012-08-02 14:30:00,8.95,8.96,8.91,8.91,693400.0,7.8357,7.8444,7.8007,7.8007,693400.0
2012-08-02 15:00:00,8.91,8.95,8.91,8.92,880100.0,7.8007,7.8357,7.8007,7.8094,880100.0
2012-08-02 15:30:00,8.93,8.95,8.9,8.93,2231600.0,7.8182,7.8357,7.7919,7.8182,2231600.0
2012-08-03 09:30:00,9.02,9.09,8.98,9.09,892400.0,7.897,7.9582,7.8619,7.9582,892400.0
2012-08-03 10:00:00,9.09,9.11,9.03,9.04,856000.0,7.9582,7.9758,7.9057,7.9145,856000.0
2012-08-03 10:30:00,9.04,9.05,8.99,9.01,442000.0,7.9145,7.9232,7.8707,7.8882,442000.0
2012-08-03 11:00:00,9.01,9.05,9.0,9.01,441800.0,7.8882,7.9232,7.8795,7.8882,441800.0
2012-08-03 11:30:00,9.01,9.05,9.01,9.05,371000.0,7.8882,7.9232,7.8882,7.9232,371000.0
2012-08-03 12:00:00,9.05,9.1,9.04,9.09,351400.0,7.9232,7.967,7.9145,7.9582,351400.0
2012-08-03 12:30:00,9.09,9.09,9.07,9.08,165800.0,7.9582,7.9582,7.9407,7.9495,165800.0
2012-08-03 13:00:00,9.08,9.08,9.06,9.06,194100.0,7.9495,7.9495,7.932,7.932,194100.0
2012-08-03 13:30:00,9.07,9.1,9.06,9.08,352300.0,7.9407,7.967,7.932,7.9495,352300.0
2012-08-03 14:00:00,9.09,9.19,9.08,9.19,750200.0,7.9582,8.0458,7.9495,8.0458,750200.0
2012-08-03 14:30:00,9.19,9.28,9.18,9.19,875400.0,8.0458,8.1246,8.037,8.0458,875400.0
2012-08-03 15:00:00,9.19,9.2,9.09,9.09,425300.0,8.0458,8.0546,7.9582,7.9582,425300.0
2012-08-03 15:30:00,9.09,9.15,9.08,9.14,1170900.0,7.9582,8.0108,7.9495,8.002,1170900.0
2012-08-06 09:30:00,9.15,9.23,9.15,9.21,316200.0,8.0108,8.0808,8.0108,8.0633,316200.0
2012-08-06 10:00:00,9.21,9.24,9.2,9.23,795100.0,8.0633,8.0896,8.0546,8.0808,795100.0
2012-08-06 10:30:00,9.22,9.25,9.21,9.21,282700.0,8.0721,8.0983,8.0633,8.0633,282700.0
2012-08-06 11:00:00,9.22,9.23,9.2,9.21,277700.0,8.0721,8.0808,8.0546,8.0633,277700.0
2012-08-06 11:30:00,9.21,9.23,9.2,9.23,246000.0,8.0633,8.0808,8.0546,8.0808,246000.0
2012-08-06 12:00:00,9.23,9.27,9.22,9.25,325100.0,8.0808,8.1158,8.0721,8.0983,325100.0
2012-08-06 12:30:00,9.25,9.28,9.24,9.26,409100.0,8.0983,8.1246,8.0896,8.1071,409100.0
2012-08-06 13:00:00,9.26,9.27,9.24,9.26,702800.0,8.1071,8.1158,8.0896,8.1071,702800.0
2012-08-06 13:30:00,9.25,9.27,9.24,9.26,321000.0,8.0983,8.1158,8.0896,8.1071,321000.0
2012-08-06 14:00:00,9.26,9.27,9.24,9.26,388300.0,8.1071,8.1158,8.0896,8.1071,388300.0
2012-08-06 14:30:00,9.26,9.27,9.25,9.27,223900.0,8.1071,8.1158,8.0983,8.1158,223900.0
2012-08-06 15:00:00,9.26,9.28,9.26,9.27,225800.0,8.1071,8.1246,8.1071,8.1158,225800.0
2012-08-06 15:30:00,9.27,9.28,9.24,9.25,656800.0,8.1158,8.1246,8.0896,8.0983,656800.0
2012-08-07 09:30:00,9.29,9.35,9.24,9.29,787500.0,8.1333,8.1859,8.0896,8.1333,787500.0
2012-08-07 10:00:00,9.29,9.31,9.26,9.27,656200.0,8.1333,8.1509,8.1071,8.1158,656200.0
2012-08-07 10:30:00,9.27,9.28,9.24,9.25,328600.0,8.1158,8.1246,8.0896,8.0983,328600.0
2012-08-07 11:00:00,9.25,9.28,9.21,9.24,769900.0,8.0983,8.1246,8.0633,8.0896,769900.0
2012-08-07 11:30:00,9.24,9.26,9.21,9.23,610800.0,8.0896,8.1071,8.0633,8.0808,610800.0
2012-08-07 12:00:00,9.23,9.23,9.21,9.23,398000.0,8.0808,8.0808,8.0633,8.0808,398000.0
2012-08-07 12:30:00,9.23,9.23,9.1,9.11,2475100.0,8.0808,8.0808,7.967,7.9758,2475100.0
2012-08-07 13:00:00,9.11,9.14,9.11,9.13,408600.0,7.9758,8.002,7.9758,7.9933,408600.0
2012-08-07 13:30:00,9.14,9.14,9.09,9.1,917100.0,8.002,8.002,7.9582,7.967,917100.0
2012-08-07 14:00:00,9.09,9.13,9.09,9.12,378500.0,7.9582,7.9933,7.9582,7.9845,378500.0
2012-08-07 14:30:00,9.12,9.12,9.06,9.08,821100.0,7.9845,7.9845,7.932,7.9495,821100.0
2012-08-07 15:00:00,9.08,9.12,9.07,9.11,706200.0,7.9495,7.9845,7.9407,7.9758,706200.0
2012-08-07 15:30:00,9.1,9.12,9.09,9.1,1318600.0,7.967,7.9845,7.9582,7.967,1318600.0
2012-08-08 09:30:00,9.02,9.12,8.96,9.05,626500.0,7.897,7.9845,7.8444,7.9232,626500.0
2012-08-08 10:00:00,9.06,9.06,8.95,8.97,712900.0,7.932,7.932,7.8357,7.8532,712900.0
2012-08-08 10:30:00,8.97,9.05,8.95,9.05,484000.0,7.8532,7.9232,7.8357,7.9232,484000.0
2012-08-08 11:00:00,9.05,9.1,9.04,9.09,389700.0,7.9232,7.967,7.9145,7.9582,389700.0
2012-08-08 11:30:00,9.09,9.09,9.08,9.08,78900.0,7.9582,7.9582,7.9495,7.9495,78900.0
2012-08-08 12:00:00,9.09,9.21,9.08,9.16,480000.0,7.9582,8.0633,7.9495,8.0195,480000.0
2012-08-08 12:30:00,9.15,9.16,9.07,9.1,421500.0,8.0108,8.0195,7.9407,7.967,421500.0
2012-08-08 13:00:00,9.1,9.12,9.09,9.09,222100.0,7.967,7.9845,7.9582,7.9582,222100.0
2012-08-08 13:30:00,9.09,9.12,9.08,9.1,293600.0,7.9582,7.9845,7.9495,7.967,293600.0
2012-08-08 14:00:00,9.1,9.11,9.07,9.08,230400.0,7.967,7.9758,7.9407,7.9495,230400.0
2012-08-08 14:30:00,9.08,9.1,9.07,9.1,157200.0,7.9495,7.967,7.9407,7.967,157200.0
2012-08-08 15:00:00,9.1,9.16,9.09,9.11,551400.0,7.967,8.0195,7.9582,7.9758,551400.0
2012-08-08 15:30:00,9.11,9.14,9.1,9.1,1256800.0,7.9758,8.002,7.967,7.967,1256800.0
2012-08-09 09:30:00,9.07,9.12,9.04,9.07,874200.0,7.9407,7.9845,7.9145,7.9407,874200.0
2012-08-09 10:00:00,9.08,9.08,9.02,9.05,746700.0,7.9495,7.9495,7.897,7.9232,746700.0
2012-08-09 10:30:00,9.05,9.11,9.02,9.11,745600.0,7.9232,7.9758,7.897,7.9758,745600.0
2012-08-09 11:00:00,9.11,9.14,9.07,9.11,537300.0,7.9758,8.002,7.9407,7.9758,537300.0
2012-08-09 11:30:00,9.11,9.12,9.07,9.1,471400.0,7.9758,7.9845,7.9407,7.967,471400.0
2012-08-09 12:00:00,9.1,9.11,9.08,9.08,351100.0,7.967,7.9758,7.9495,7.9495,351100.0
2012-08-09 12:30:00,9.08,9.09,9.06,9.07,321100.0,7.9495,7.9582,7.932,7.9407,321100.0
2012-08-09 13:00:00,9.08,9.08,9.06,9.08,224900.0,7.9495,7.9495,7.932,7.9495,224900.0
2012-08-09 13:30:00,9.07,9.11,9.06,9.07,475700.0,7.9407,7.9758,7.932,7.9407,475700.0
2012-08-09 14:00:00,9.08,9.08,9.05,9.05,146600.0,7.9495,7.9495,7.9232,7.9232,146600.0
2012-08-09 14:30:00,9.05,9.08,9.05,9.07,236000.0,7.9232,7.9495,7.9232,7.9407,236000.0
2012-08-09 15:00:00,9.07,9.08,9.05,9.05,428800.0,7.9407,7.9495,7.9232,7.9232,428800.0
2012-08-09 15:30:00,9.05,9.06,9.02,9.04,605400.0,7.9232,7.932,7.897,7.9145,605400.0
2012-08-10 09:30:00,9.0,9.07,9.0,9.03,579500.0,7.8795,7.9407,7.8795,7.9057,579500.0
2012-08-10 10:00:00,9.03,9.04,8.98,9.0,489800.0,7.9057,7.9145,7.8619,7.8795,489800.0
2012-08-10 10:30:00,9.0,9.0,8.95,8.96,299300.0,7.8795,7.8795,7.8357,7.8444,299300.0
2012-08-10 11:00:00,8.96,8.98,8.92,8.97,309400.0,7.8444,7.8619,7.8094,7.8532,309400.0
2012-08-10 11:30:00,8.97,9.0,8.96,9.0,254100.0,7.8532,7.8795,7.8444,7.8795,254100.0
2012-08-10 12:00:00,9.0,9.03,9.0,9.0,307800.0,7.8795,7.9057,7.8795,7.8795,307800.0
2012-08-10 12:30:00,9.01,9.01,8.97,9.0,178700.0,7.8882,7.8882,7.8532,7.8795,178700.0
2012-08-10 13:00:00,9.0,9.0,8.97,8.97,72000.0,7.8795,7.8795,7.8532,7.8532,72000.0
2012-08-10 13:30:00,8.98,9.01,8.97,9.01,197000.0,7.8619,7.8882,7.8532,7.8882,197000.0
2012-08-10 14:00:00,9.01,9.01,9.0,9.01,77300.0,7.8882,7.8882,7.8795,7.8882,77300.0
2012-08-10 14:30:00,9.01,9.01,9.0,9.01,78000.0,7.8882,7.8882,7.8795,7.8882,78000.0
2012-08-10 15:00:00,9.01,9.01,9.0,9.01,121900.0,7.8882,7.8882,7.8795,7.8882,121900.0
2012-08-10 15:30:00,9.01,9.07,9.0,9.06,927400.0,7.8882,7.9407,7.8795,7.932,927400.0
2012-08-13 09:30:00,9.03,9.09,8.99,9.04,741000.0,7.9057,7.9582,7.8707,7.9145,741000.0
2012-08-13 10:00:00,9.04,9.06,9.01,9.03,389800.0,7.9145,7.932,7.8882,7.9057,389800.0
2012-08-13 10:30:00,9.02,9.03,9.0,9.0,150500.0,7.897,7.9057,7.8795,7.8795,150500.0
2012-08-13 11:00:00,9.0,9.01,8.97,8.98,465400.0,7.8795,7.8882,7.8532,7.8619,465400.0
2012-08-13 11:30:00,8.98,9.0,8.98,9.0,152700.0,7.8619,7.8795,7.8619,7.8795,152700.0
2012-08-13 12:00:00,9.0,9.04,8.99,9.03,976800.0,7.8795,7.9145,7.8707,7.9057,976800.0
2012-08-13 12:30:00,9.04,9.05,9.03,9.04,149300.0,7.9145,7.9232,7.9057,7.9145,149300.0
2012-08-13 13:00:00,9.05,9.07,9.04,9.07,177400.0,7.9232,7.9407,7.9145,7.9407,177400.0
2012-08-13 13:30:00,9.07,9.11,9.05,9.1,307000.0,7.9407,7.9758,7.9232,7.967,307000.0
2012-08-13 14:00:00,9.09,9.11,9.08,9.1,839000.0,7.9582,7.9758,7.9495,7.967,839000.0
2012-08-13 14:30:00,9.11,9.11,9.08,9.09,323600.0,7.9758,7.9758,7.9495,7.9582,323600.0
2012-08-13 15:00:00,9.09,9.11,9.08,9.1,337800.0,7.9582,7.9758,7.9495,7.967,337800.0
2012-08-13 15:30:00,9.1,9.12,9.09,9.11,710500.0,7.967,7.9845,7.9582,7.9758,710500.0
2012-08-14 09:30:00,9.02,9.03,8.91,8.93,2479400.0,7.9057,7.9145,7.8093,7.8268,2479400.0
2012-08-14 10:00:00,8.93,9.0,8.92,8.98,706100.0,7.8268,7.8882,7.8181,7.8707,706100.0
2012-08-14 10:30:00,8.97,9.01,8.96,8.99,551100.0,7.8619,7.897,7.8531,7.8794,551100.0
2012-08-14 11:00:00,8.99,9.04,8.99,9.03,344100.0,7.8794,7.9233,7.8794,7.9145,344100.0
2012-08-14 11:30:00,9.03,9.11,9.03,9.09,371300.0,7.9145,7.9846,7.9145,7.9671,371300.0
2012-08-14 12:00:00,9.09,9.09,9.06,9.07,265800.0,7.9671,7.9671,7.9408,7.9496,265800.0
2012-08-14 12:30:00,9.07,9.09,9.03,9.06,382400.0,7.9496,7.9671,7.9145,7.9408,382400.0
2012-08-14 13:00:00,9.05,9.07,9.05,9.07,112500.0,7.932,7.9496,7.932,7.9496,112500.0
2012-08-14 13:30:00,9.07,9.07,9.04,9.05,386800.0,7.9496,7.9496,7.9233,7.932,386800.0
2012-08-14 14:00:00,9.04,9.06,9.04,9.06,174800.0,7.9233,7.9408,7.9233,7.9408,174800.0
2012-08-14 14:30:00,9.06,9.07,9.04,9.06,450400.0,7.9408,7.9496,7.9233,7.9408,450400.0
2012-08-14 15:00:00,9.05,9.06,9.0,9.01,897800.0,7.932,7.9408,7.8882,7.897,897800.0
2012-08-14 15:30:00,9.0,9.03,8.99,9.02,1937700.0,7.8882,7.9145,7.8794,7.9057,1937700.0
2012-08-15 09:30:00,8.96,9.03,8.95,9.01,376400.0,7.8531,7.9145,7.8444,7.897,376400.0
2012-08-15 10:00:00,9.0,9.01,9.0,9.01,116300.0,7.8882,7.897,7.8882,7.897,116300.0
2012-08-15 10:30:00,9.01,9.01,8.98,9.0,483600.0,7.897,7.897,7.8707,7.8882,483600.0
2012-08-15 11:00:00,9.01,9.01,9.0,9.01,205200.0,7.897,7.897,7.8882,7.897,205200.0
2012-08-15 11:30:00,9.01,9.01,9.0,9.01,100300.0,7.897,7.897,7.8882,7.897,100300.0
2012-08-15 12:00:00,9.0,9.01,9.0,9.0,232100.0,7.8882,7.897,7.8882,7.8882,232100.0
2012-08-15 12:30:00,9.01,9.04,9.0,9.04,606600.0,7.897,7.9233,7.8882,7.9233,606600.0
2012-08-15 13:00:00,9.04,9.04,9.01,9.02,521100.0,7.9233,7.9233,7.897,7.9057,521100.0
2012-08-15 13:30:00,9.02,9.03,9.0,9.01,380300.0,7.9057,7.9145,7.8882,7.897,380300.0
2012-08-15 14:00:00,9.01,9.03,9.0,9.02,259400.0,7.897,7.9145,7.8882,7.9057,259400.0
2012-08-15 14:30:00,9.03,9.03,9.02,9.02,136700.0,7.9145,7.9145,7.9057,7.9057,136700.0
2012-08-15 15:00:00,9.03,9.04,9.01,9.01,482300.0,7.9145,7.9233,7.897,7.897,482300.0
2012-08-15 15:30:00,9.01,9.03,9.0,9.02,1007300.0,7.897,7.9145,7.8882,7.9057,1007300.0
2012-08-16 09:30:00,9.03,9.09,9.02,9.04,332500.0,7.9145,7.9671,7.9057,7.9233,332500.0
2012-08-16 10:00:00,9.03,9.07,9.02,9.04,861700.0,7.9145,7.9496,7.9057,7.9233,861700.0
2012-08-16 10:30:00,9.04,9.05,9.0,9.02,561700.0,7.9233,7.932,7.8882,7.9057,561700.0
2012-08-16 11:00:00,9.02,9.04,9.01,9.02,1057700.0,7.9057,7.9233,7.897,7.9057,1057700.0
2012-08-16 11:30:00,9.03,9.08,9.02,9.06,167000.0,7.9145,7.9583,7.9057,7.9408,167000.0
2012-08-16 12:00:00,9.06,9.07,9.04,9.04,147400.0,7.9408,7.9496,7.9233,7.9233,147400.0
2012-08-16 12:30:00,9.04,9.07,9.04,9.05,568500.0,7.9233,7.9496,7.9233,7.932,568500.0
2012-08-16 13:00:00,9.05,9.07,9.05,9.05,592900.0,7.932,7.9496,7.932,7.932,592900.0
2012-08-16 13:30:00,9.05,9.09,9.05,9.08,432200.0,7.932,7.9671,7.932,7.9583,432200.0
2012-08-16 14:00:00,9.07,9.07,9.04,9.05,291800.0,7.9496,7.9496,7.9233,7.932,291800.0
2012-08-16 14:30:00,9.06,9.08,9.05,9.07,449600.0,7.9408,7.9583,7.932,7.9496,449600.0
2012-08-16 15:00:00,9.07,9.09,9.06,9.08,303400.0,7.9496,7.9671,7.9408,7.9583,303400.0
2012-08-16 15:30:00,9.07,9.08,9.06,9.07,796600.0,7.9496,7.9583,7.9408,7.9496,796600.0
2012-08-17 09:30:00,9.11,9.15,9.06,9.1,1275800.0,7.9846,8.0197,7.9408,7.9758,1275800.0
2012-08-17 10:00:00,9.1,9.12,9.09,9.1,578900.0,7.9758,7.9934,7.9671,7.9758,578900.0
2012-08-17 10:30:00,9.11,9.11,9.06,9.07,582800.0,7.9846,7.9846,7.9408,7.9496,582800.0
2012-08-17 11:00:00,9.08,9.11,9.07,9.11,220500.0,7.9583,7.9846,7.9496,7.9846,220500.0
2012-08-17 11:30:00,9.11,9.13,9.1,9.12,216500.0,7.9846,8.0021,7.9758,7.9934,216500.0
2012-08-17 12:00:00,9.12,9.13,9.1,9.11,254800.0,7.9934,8.0021,7.9758,7.9846,254800.0
2012-08-17 12:30:00,9.1,9.11,9.08,9.11,298600.0,7.9758,7.9846,7.9583,7.9846,298600.0
2012-08-17 13:00:00,9.1,9.12,9.1,9.12,208000.0,7.9758,7.9934,7.9758,7.9934,208000.0
2012-08-17 13:30:00,9.11,9.13,9.11,9.12,255600.0,7.9846,8.0021,7.9846,7.9934,255600.0
2012-08-17 14:00:00,9.12,9.13,9.11,9.13,217800.0,7.9934,8.0021,7.9846,8.0021,217800.0
2012-08-17 14:30:00,9.13,9.13,9.12,9.13,224000.0,8.0021,8.0021,7.9934,8.0021,224000.0
2012-08-17 15:00:00,9.13,9.13,9.1,9.1,266500.0,8.0021,8.0021,7.9758,7.9758,266500.0
2012-08-17 15:30:00,9.1,9.13,9.1,9.12,936400.0,7.9758,8.0021,7.9758,7.9934,936400.0
2012-08-20 09:30:00,9.1,9.28,9.08,9.25,778200.0,7.9758,8.1336,7.9583,8.1073,778200.0
2012-08-20 10:00:00,9.25,9.34,9.25,9.34,805000.0,8.1073,8.1862,8.1073,8.1862,805000.0
2012-08-20 10:30:00,9.34,9.48,9.33,9.46,1266800.0,8.1862,8.3089,8.1774,8.2914,1266800.0
2012-08-20 11:00:00,9.46,9.46,9.38,9.41,1108900.0,8.2914,8.2914,8.2213,8.2475,1108900.0
2012-08-20 11:30:00,9.41,9.48,9.4,9.44,632600.0,8.2475,8.3089,8.2388,8.2738,632600.0
2012-08-20 12:00:00,9.44,9.47,9.42,9.44,711800.0,8.2738,8.3001,8.2563,8.2738,711800.0
2012-08-20 12:30:00,9.44,9.45,9.42,9.45,849400.0,8.2738,8.2826,8.2563,8.2826,849400.0
2012-08-20 13:00:00,9.45,9.45,9.42,9.44,396200.0,8.2826,8.2826,8.2563,8.2738,396200.0
2012-08-20 13:30:00,9.44,9.49,9.42,9.49,2116700.0,8.2738,8.3177,8.2563,8.3177,2116700.0
2012-08-20 14:00:00,9.49,9.49,9.42,9.44,1249100.0,8.3177,8.3177,8.2563,8.2738,1249100.0
2012-08-20 14:30:00,9.45,9.47,9.42,9.45,1422000.0,8.2826,8.3001,8.2563,8.2826,1422000.0
2012-08-20 15:00:00,9.45,9.47,9.43,9.46,1048600.0,8.2826,8.3001,8.2651,8.2914,1048600.0
2012-08-20 15:30:00,9.47,9.47,9.4,9.43,1658800.0,8.3001,8.3001,8.2388,8.2651,1658800.0
2012-08-21 09:30:00,9.42,9.52,9.41,9.5,2045200.0,8.2563,8.344,8.2475,8.3264,2045200.0
2012-08-21 10:00:00,9.5,9.52,9.44,9.44,2437700.0,8.3264,8.344,8.2738,8.2738,2437700.0
2012-08-21 10:30:00,9.45,9.49,9.44,9.47,426800.0,8.2826,8.3177,8.2738,8.3001,426800.0
2012-08-21 11:00:00,9.48,9.53,9.45,9.46,745700.0,8.3089,8.3527,8.2826,8.2914,745700.0
2012-08-21 11:30:00,9.45,9.48,9.45,9.46,469200.0,8.2826,8.3089,8.2826,8.2914,469200.0
2012-08-21 12:00:00,9.46,9.47,9.45,9.46,608500.0,8.2914,8.3001,8.2826,8.2914,608500.0
2012-08-21 12:30:00,9.46,9.47,9.44,9.46,428900.0,8.2914,8.3001,8.2738,8.2914,428900.0
2012-08-21 13:00:00,9.46,9.47,9.45,9.45,171900.0,8.2914,8.3001,8.2826,8.2826,171900.0
2012-08-21 13:30:00,9.46,9.46,9.44,9.46,720400.0,8.2914,8.2914,8.2738,8.2914,720400.0
2012-08-21 14:00:00,9.45,9.46,9.44,9.46,656900.0,8.2826,8.2914,8.2738,8.2914,656900.0
2012-08-21 14:30:00,9.46,9.46,9.44,9.45,342300.0,8.2914,8.2914,8.2738,8.2826,342300.0
2012-08-21 15:00:00,9.45,9.47,9.44,9.45,680400.0,8.2826,8.3001,8.2738,8.2826,680400.0
2012-08-21 15:30:00,9.45,9.51,9.45,9.47,2657900.0,8.2826,8.3352,8.2826,8.3001,2657900.0
2012-08-22 09:30:00,9.44,9.46,9.29,9.32,869500.0,8.2738,8.2914,8.1424,8.1687,869500.0
2012-08-22 10:00:00,9.32,9.37,9.31,9.36,706200.0,8.1687,8.2125,8.1599,8.2037,706200.0
2012-08-22 10:30:00,9.36,9.37,9.33,9.35,451000.0,8.2037,8.2125,8.1774,8.195,451000.0
2012-08-22 11:00:00,9.35,9.36,9.34,9.35,180100.0,8.195,8.2037,8.1862,8.195,180100.0
2012-08-22 11:30:00,9.35,9.36,9.33,9.36,818200.0,8.195,8.2037,8.1774,8.2037,818200.0
2012-08-22 12:00:00,9.35,9.37,9.32,9.34,487000.0,8.195,8.2125,8.1687,8.1862,487000.0
2012-08-22 12:30:00,9.33,9.34,9.31,9.32,314400.0,8.1774,8.1862,8.1599,8.1687,314400.0
2012-08-22 13:00:00,9.33,9.34,9.32,9.32,361100.0,8.1774,8.1862,8.1687,8.1687,361100.0
2012-08-22 13:30:00,9.33,9.33,9.3,9.32,436500.0,8.1774,8.1774,8.1511,8.1687,436500.0
2012-08-22 14:00:00,9.32,9.35,9.3,9.35,957900.0,8.1687,8.195,8.1511,8.195,957900.0
2012-08-22 14:30:00,9.35,9.39,9.35,9.36,601200.0,8.195,8.23,8.195,8.2037,601200.0
2012-08-22 15:00:00,9.36,9.36,9.32,9.32,403400.0,8.2037,8.2037,8.1687,8.1687,403400.0
2012-08-22 15:30:00,9.33,9.34,9.3,9.33,1097800.0,8.1774,8.1862,8.1511,8.1774,1097800.0
2012-08-23 09:30:00,9.33,9.37,9.3,9.33,1222500.0,8.1774,8.2125,8.1511,8.1774,1222500.0
2012-08-23 10:00:00,9.32,9.34,9.31,9.33,468800.0,8.1687,8.1862,8.1599,8.1774,468800.0
2012-08-23 10:30:00,9.33,9.36,9.31,9.31,668800.0,8.1774,8.2037,8.1599,8.1599,668800.0
2012-08-23 11:00:00,9.31,9.33,9.3,9.33,440700.0,8.1599,8.1774,8.1511,8.1774,440700.0
2012-08-23 11:30:00,9.33,9.38,9.32,9.38,1017700.0,8.1774,8.2213,8.1687,8.2213,1017700.0
2012-08-23 12:00:00,9.38,9.38,9.32,9.36,903300.0,8.2213,8.2213,8.1687,8.2037,903300.0
2012-08-23 12:30:00,9.35,9.36,9.32,9.33,249500.0,8.195,8.2037,8.1687,8.1774,249500.0
2012-08-23 13:00:00,9.34,9.34,9.28,9.29,501100.0,8.1862,8.1862,8.1336,8.1424,501100.0
2012-08-23 13:30:00,9.3,9.31,9.29,9.3,668000.0,8.1511,8.1599,8.1424,8.1511,668000.0
2012-08-23 14:00:00,9.29,9.32,9.29,9.31,399000.0,8.1424,8.1687,8.1424,8.1599,399000.0
2012-08-23 14:30:00,9.32,9.32,9.3,9.32,317400.0,8.1687,8.1687,8.1511,8.1687,317400.0
2012-08-23 15:00:00,9.32,9.32,9.29,9.29,393700.0,8.1687,8.1687,8.1424,8.1424,393700.0
2012-08-23 15:30:00,9.3,9.32,9.28,9.3,1336700.0,8.1511,8.1687,8.1336,8.1511,1336700.0
2012-08-24 09:30:00,9.26,9.28,9.21,9.23,420200.0,8.1161,8.1336,8.0723,8.0898,420200.0
2012-08-24 10:00:00,9.23,9.28,9.23,9.24,820700.0,8.0898,8.1336,8.0898,8.0986,820700.0
2012-08-24 10:30:00,9.24,9.31,9.24,9.25,1040400.0,8.0986,8.1599,8.0986,8.1073,1040400.0
2012-08-24 11:00:00,9.25,9.32,9.24,9.29,472500.0,8.1073,8.1687,8.0986,8.1424,472500.0
2012-08-24 11:30:00,9.3,9.3,9.27,9.28,133400.0,8.1511,8.1511,8.1248,8.1336,133400.0
2012-08-24 12:00:00,9.28,9.29,9.26,9.29,226800.0,8.1336,8.1424,8.1161,8.1424,226800.0
2012-08-24 12:30:00,9.29,9.3,9.25,9.26,251000.0,8.1424,8.1511,8.1073,8.1161,251000.0
2012-08-24 13:00:00,9.26,9.27,9.24,9.25,221700.0,8.1161,8.1248,8.0986,8.1073,221700.0
2012-08-24 13:30:00,9.24,9.27,9.24,9.25,312300.0,8.0986,8.1248,8.0986,8.1073,312300.0
2012-08-24 14:00:00,9.26,9.26,9.22,9.24,269400.0,8.1161,8.1161,8.081,8.0986,269400.0
2012-08-24 14:30:00,9.24,9.24,9.21,9.22,263100.0,8.0986,8.0986,8.0723,8.081,263100.0
2012-08-24 15:00:00,9.21,9.23,9.21,9.22,349700.0,8.0723,8.0898,8.0723,8.081,349700.0
2012-08-24 15:30:00,9.21,9.24,9.2,9.21,874300.0,8.0723,8.0986,8.0635,8.0723,874300.0
2012-08-27 09:30:00,9.21,9.24,9.13,9.13,442600.0,8.0723,8.0986,8.0021,8.0021,442600.0
2012-08-27 10:00:00,9.13,9.15,9.1,9.12,433700.0,8.0021,8.0197,7.9758,7.9934,433700.0
2012-08-27 10:30:00,9.13,9.13,9.1,9.11,155700.0,8.0021,8.0021,7.9758,7.9846,155700.0
2012-08-27 11:00:00,9.11,9.15,9.1,9.13,350700.0,7.9846,8.0197,7.9758,8.0021,350700.0
2012-08-27 11:30:00,9.13,9.16,9.12,9.12,255600.0,8.0021,8.0284,7.9934,7.9934,255600.0
2012-08-27 12:00:00,9.12,9.13,9.12,9.13,108200.0,7.9934,8.0021,7.9934,8.0021,108200.0
2012-08-27 12:30:00,9.13,9.13,9.09,9.1,311300.0,8.0021,8.0021,7.9671,7.9758,311300.0
2012-08-27 13:00:00,9.1,9.11,9.09,9.11,360800.0,7.9758,7.9846,7.9671,7.9846,360800.0
2012-08-27 13:30:00,9.11,9.11,9.08,9.1,575900.0,7.9846,7.9846,7.9583,7.9758,575900.0
2012-08-27 14:00:00,9.1,9.1,9.09,9.1,85100.0,7.9758,7.9758,7.9671,7.9758,85100.0
2012-08-27 14:30:00,9.1,9.11,9.09,9.11,305100.0,7.9758,7.9846,7.9671,7.9846,305100.0
2012-08-27 15:00:00,9.11,9.11,9.06,9.1,1059400.0,7.9846,7.9846,7.9408,7.9758,1059400.0
2012-08-27 15:30:00,9.09,9.1,9.07,9.08,686300.0,7.9671,7.9758,7.9496,7.9583,686300.0
2012-08-28 09:30:00,9.05,9.05,8.99,9.0,722200.0,7.932,7.932,7.8794,7.8882,722200.0
2012-08-28 10:00:00,8.99,9.09,8.99,9.08,1314800.0,7.8794,7.9671,7.8794,7.9583,1314800.0
2012-08-28 10:30:00,9.08,9.09,9.04,9.05,448300.0,7.9583,7.9671,7.9233,7.932,448300.0
2012-08-28 11:00:00,9.04,9.1,9.03,9.04,1009300.0,7.9233,7.9758,7.9145,7.9233,1009300.0
2012-08-28 11:30:00,9.04,9.05,9.01,9.03,262700.0,7.9233,7.932,7.897,7.9145,262700.0
2012-08-28 12:00:00,9.03,9.04,9.03,9.04,58100.0,7.9145,7.9233,7.9145,7.9233,58100.0
2012-08-28 12:30:00,9.03,9.04,9.02,9.03,149700.0,7.9145,7.9233,7.9057,7.9145,149700.0
2012-08-28 13:00:00,9.03,9.03,8.97,8.97,367700.0,7.9145,7.9145,7.8619,7.8619,367700.0
2012-08-28 13:30:00,8.98,9.0,8.97,8.98,366200.0,7.8707,7.8882,7.8619,7.8707,366200.0
2012-08-28 14:00:00,8.99,9.01,8.99,8.99,458400.0,7.8794,7.897,7.8794,7.8794,458400.0
2012-08-28 14:30:00,8.99,9.0,8.97,8.98,534400.0,7.8794,7.8882,7.8619,7.8707,534400.0
2012-08-28 15:00:00,8.99,9.0,8.93,8.94,664700.0,7.8794,7.8882,7.8268,7.8356,664700.0
2012-08-28 15:30:00,8.95,8.99,8.94,8.98,1107000.0,7.8444,7.8794,7.8356,7.8707,1107000.0
2012-08-29 09:30:00,8.97,8.99,8.91,8.95,666800.0,7.8619,7.8794,7.8093,7.8444,666800.0
2012-08-29 10:00:00,8.95,8.95,8.9,8.91,869300.0,7.8444,7.8444,7.8006,7.8093,869300.0
2012-08-29 10:30:00,8.9,8.91,8.81,8.81,408200.0,7.8006,7.8093,7.7217,7.7217,408200.0
2012-08-29 11:00:00,8.81,8.88,8.81,8.87,699400.0,7.7217,7.783,7.7217,7.7743,699400.0
2012-08-29 11:30:00,8.88,8.9,8.87,8.87,199500.0,7.783,7.8006,7.7743,7.7743,199500.0
2012-08-29 12:00:00,8.87,8.88,8.86,8.88,149300.0,7.7743,7.783,7.7655,7.783,149300.0
2012-08-29 12:30:00,8.88,8.88,8.87,8.87,95400.0,7.783,7.783,7.7743,7.7743,95400.0
2012-08-29 13:00:00,8.88,8.89,8.87,8.89,125600.0,7.783,7.7918,7.7743,7.7918,125600.0
2012-08-29 13:30:00,8.89,8.89,8.88,8.88,115800.0,7.7918,7.7918,7.783,7.783,115800.0
2012-08-29 14:00:00,8.89,8.89,8.87,8.88,174900.0,7.7918,7.7918,7.7743,7.783,174900.0
2012-08-29 14:30:00,8.89,8.9,8.88,8.9,248000.0,7.7918,7.8006,7.783,7.8006,248000.0
2012-08-29 15:00:00,8.9,8.9,8.88,8.88,296200.0,7.8006,7.8006,7.783,7.783,296200.0
2012-08-29 15:30:00,8.88,8.89,8.87,8.89,583800.0,7.783,7.7918,7.7743,7.7918,583800.0
2012-08-30 09:30:00,8.85,8.91,8.83,8.91,404300.0,7.7567,7.8093,7.7392,7.8093,404300.0
2012-08-30 10:00:00,8.91,8.95,8.9,8.95,300800.0,7.8093,7.8444,7.8006,7.8444,300800.0
2012-08-30 10:30:00,8.95,8.96,8.9,8.92,491000.0,7.8444,7.8531,7.8006,7.8181,491000.0
2012-08-30 11:00:00,8.93,8.95,8.92,8.93,149400.0,7.8268,7.8444,7.8181,7.8268,149400.0
2012-08-30 11:30:00,8.94,8.94,8.91,8.91,89500.0,7.8356,7.8356,7.8093,7.8093,89500.0
2012-08-30 12:00:00,8.91,8.94,8.9,8.94,403300.0,7.8093,7.8356,7.8006,7.8356,403300.0
2012-08-30 12:30:00,8.94,8.97,8.93,8.97,81400.0,7.8356,7.8619,7.8268,7.8619,81400.0
2012-08-30 13:00:00,8.97,8.97,8.95,8.95,107300.0,7.8619,7.8619,7.8444,7.8444,107300.0
2012-08-30 13:30:00,8.96,8.96,8.95,8.96,45600.0,7.8531,7.8531,7.8444,7.8531,45600.0
2012-08-30 14:00:00,8.96,9.04,8.95,9.02,466900.0,7.8531,7.9233,7.8444,7.9057,466900.0
2012-08-30 14:30:00,9.02,9.02,8.99,8.99,274300.0,7.9057,7.9057,7.8794,7.8794,274300.0
2012-08-30 15:00:00,8.99,9.01,8.98,8.98,326100.0,7.8794,7.897,7.8707,7.8707,326100.0
2012-08-30 15:30:00,8.98,9.01,8.96,8.96,661700.0,7.8707,7.897,7.8531,7.8531,661700.0
2012-08-31 09:30:00,9.02,9.05,8.99,9.02,400300.0,7.9057,7.932,7.8794,7.9057,400300.0
2012-08-31 10:00:00,9.02,9.04,8.99,9.0,500700.0,7.9057,7.9233,7.8794,7.8882,500700.0
2012-08-31 10:30:00,9.0,9.05,8.98,9.05,412000.0,7.8882,7.932,7.8707,7.932,412000.0
2012-08-31 11:00:00,9.05,9.1,9.03,9.06,397100.0,7.932,7.9758,7.9145,7.9408,397100.0
2012-08-31 11:30:00,9.05,9.06,9.04,9.04,230800.0,7.932,7.9408,7.9233,7.9233,230800.0
2012-08-31 12:00:00,9.05,9.05,9.0,9.0,180500.0,7.932,7.932,7.8882,7.8882,180500.0
2012-08-31 12:30:00,9.01,9.02,8.99,9.0,282400.0,7.897,7.9057,7.8794,7.8882,282400.0
2012-08-31 13:00:00,9.0,9.01,8.95,8.96,247100.0,7.8882,7.897,7.8444,7.8531,247100.0
2012-08-31 13:30:00,8.97,8.99,8.96,8.99,187000.0,7.8619,7.8794,7.8531,7.8794,187000.0
2012-08-31 14:00:00,8.99,9.0,8.98,9.0,185100.0,7.8794,7.8882,7.8707,7.8882,185100.0
2012-08-31 14:30:00,9.0,9.0,8.97,8.99,248800.0,7.8882,7.8882,7.8619,7.8794,248800.0
2012-08-31 15:00:00,8.99,8.99,8.95,8.96,247600.0,7.8794,7.8794,7.8444,7.8531,247600.0
2012-08-31 15:30:00,8.96,8.97,8.92,8.95,755700.0,7.8531,7.8619,7.8181,7.8444,755700.0
2012-09-04 09:30:00,8.93,8.93,8.78,8.8,518800.0,7.8268,7.8268,7.6954,7.7129,518800.0
2012-09-04 10:00:00,8.79,8.81,8.78,8.79,261100.0,7.7041,7.7217,7.6954,7.7041,261100.0
2012-09-04 10:30:00,8.79,8.89,8.77,8.88,999100.0,7.7041,7.7918,7.6866,7.783,999100.0
2012-09-04 11:00:00,8.87,8.89,8.86,8.86,324400.0,7.7743,7.7918,7.7655,7.7655,324400.0
2012-09-04 11:30:00,8.87,8.87,8.84,8.84,280700.0,7.7743,7.7743,7.748,7.748,280700.0
2012-09-04 12:00:00,8.85,8.85,8.81,8.81,264800.0,7.7567,7.7567,7.7217,7.7217,264800.0
2012-09-04 12:30:00,8.82,8.83,8.8,8.81,201800.0,7.7304,7.7392,7.7129,7.7217,201800.0
2012-09-04 13:00:00,8.81,8.83,8.8,8.82,271800.0,7.7217,7.7392,7.7129,7.7304,271800.0
2012-09-04 13:30:00,8.83,8.83,8.81,8.83,204200.0,7.7392,7.7392,7.7217,7.7392,204200.0
2012-09-04 14:00:00,8.83,8.9,8.82,8.87,270900.0,7.7392,7.8006,7.7304,7.7743,270900.0
2012-09-04 14:30:00,8.88,8.9,8.86,8.86,259200.0,7.783,7.8006,7.7655,7.7655,259200.0
2012-09-04 15:00:00,8.86,8.88,8.86,8.86,321700.0,7.7655,7.783,7.7655,7.7655,321700.0
2012-09-04 15:30:00,8.86,8.87,8.84,8.86,1405900.0,7.7655,7.7743,7.748,7.7655,1405900.0
2012-09-05 09:30:00,8.82,9.0,8.82,8.97,538800.0,7.7304,7.8882,7.7304,7.8619,538800.0
2012-09-05 10:00:00,8.96,9.09,8.96,9.09,649900.0,7.8531,7.9671,7.8531,7.9671,649900.0
2012-09-05 10:30:00,9.09,9.11,9.01,9.04,646700.0,7.9671,7.9846,7.897,7.9233,646700.0
2012-09-05 11:00:00,9.04,9.08,9.03,9.07,236900.0,7.9233,7.9583,7.9145,7.9496,236900.0
2012-09-05 11:30:00,9.08,9.08,9.01,9.01,289300.0,7.9583,7.9583,7.897,7.897,289300.0
2012-09-05 12:00:00,9.02,9.03,9.0,9.02,139000.0,7.9057,7.9145,7.8882,7.9057,139000.0
2012-09-05 12:30:00,9.03,9.05,9.02,9.04,137100.0,7.9145,7.932,7.9057,7.9233,137100.0
2012-09-05 13:00:00,9.04,9.05,9.02,9.03,213300.0,7.9233,7.932,7.9057,7.9145,213300.0
2012-09-05 13:30:00,9.04,9.04,8.99,9.01,266900.0,7.9233,7.9233,7.8794,7.897,266900.0
2012-09-05 14:00:00,9.01,9.03,9.0,9.02,230700.0,7.897,7.9145,7.8882,7.9057,230700.0
2012-09-05 14:30:00,9.02,9.04,9.01,9.01,241700.0,7.9057,7.9233,7.897,7.897,241700.0
2012-09-05 15:00:00,9.02,9.03,9.01,9.03,391900.0,7.9057,7.9145,7.897,7.9145,391900.0
2012-09-05 15:30:00,9.03,9.09,9.01,9.08,1954600.0,7.9145,7.9671,7.897,7.9583,1954600.0
2012-09-06 09:30:00,9.13,9.21,9.05,9.21,649400.0,8.0021,8.0723,7.932,8.0723,649400.0
2012-09-06 10:00:00,9.21,9.27,9.2,9.26,755700.0,8.0723,8.1248,8.0635,8.1161,755700.0
2012-09-06 10:30:00,9.27,9.32,9.26,9.32,460800.0,8.1248,8.1687,8.1161,8.1687,460800.0
2012-09-06 11:00:00,9.32,9.32,9.28,9.31,339000.0,8.1687,8.1687,8.1336,8.1599,339000.0
2012-09-06 11:30:00,9.31,9.32,9.28,9.29,626800.0,8.1599,8.1687,8.1336,8.1424,626800.0
2012-09-06 12:00:00,9.29,9.29,9.26,9.26,234100.0,8.1424,8.1424,8.1161,8.1161,234100.0
2012-09-06 12:30:00,9.27,9.27,9.22,9.25,669100.0,8.1248,8.1248,8.081,8.1073,669100.0
2012-09-06 13:00:00,9.25,9.25,9.18,9.2,575200.0,8.1073,8.1073,8.046,8.0635,575200.0
2012-09-06 13:30:00,9.2,9.21,9.18,9.2,261100.0,8.0635,8.0723,8.046,8.0635,261100.0
2012-09-06 14:00:00,9.2,9.2,9.19,9.2,107700.0,8.0635,8.0635,8.0547,8.0635,107700.0
2012-09-06 14:30:00,9.2,9.2,9.19,9.19,215500.0,8.0635,8.0635,8.0547,8.0547,215500.0
2012-09-06 15:00:00,9.2,9.21,9.17,9.2,488200.0,8.0635,8.0723,8.0372,8.0635,488200.0
2012-09-06 15:30:00,9.2,9.22,9.19,9.21,1182300.0,8.0635,8.081,8.0547,8.0723,1182300.0
2012-09-07 09:30:00,9.15,9.26,9.09,9.2,1063100.0,8.0197,8.1161,7.9671,8.0635,1063100.0
2012-09-07 10:00:00,9.2,9.21,9.18,9.19,415700.0,8.0635,8.0723,8.046,8.0547,415700.0
2012-09-07 10:30:00,9.19,9.2,9.1,9.1,835300.0,8.0547,8.0635,7.9758,7.9758,835300.0
2012-09-07 11:00:00,9.1,9.14,9.1,9.13,1080100.0,7.9758,8.0109,7.9758,8.0021,1080100.0
2012-09-07 11:30:00,9.14,9.14,9.11,9.12,241700.0,8.0109,8.0109,7.9846,7.9934,241700.0
2012-09-07 12:00:00,9.12,9.14,9.11,9.11,220400.0,7.9934,8.0109,7.9846,7.9846,220400.0
2012-09-07 12:30:00,9.12,9.12,9.09,9.09,204000.0,7.9934,7.9934,7.9671,7.9671,204000.0
2012-09-07 13:00:00,9.09,9.11,9.07,9.08,282500.0,7.9671,7.9846,7.9496,7.9583,282500.0
2012-09-07 13:30:00,9.08,9.08,9.03,9.03,409800.0,7.9583,7.9583,7.9145,7.9145,409800.0
2012-09-07 14:00:00,9.03,9.08,9.03,9.06,488600.0,7.9145,7.9583,7.9145,7.9408,488600.0
2012-09-07 14:30:00,9.07,9.11,9.07,9.09,225300.0,7.9496,7.9846,7.9496,7.9671,225300.0
2012-09-07 15:00:00,9.1,9.17,9.09,9.16,1312100.0,7.9758,8.0372,7.9671,8.0284,1312100.0
2012-09-07 15:30:00,9.16,9.2,9.14,9.19,1305700.0,8.0284,8.0635,8.0109,8.0547,1305700.0
2012-09-10 09:30:00,9.23,9.28,9.16,9.25,938100.0,8.0898,8.1336,8.0284,8.1073,938100.0
2012-09-10 10:00:00,9.25,9.26,9.23,9.24,339200.0,8.1073,8.1161,8.0898,8.0986,339200.0
2012-09-10 10:30:00,9.25,9.25,9.22,9.24,467200.0,8.1073,8.1073,8.081,8.0986,467200.0
2012-09-10 11:00:00,9.25,9.25,9.19,9.23,821800.0,8.1073,8.1073,8.0547,8.0898,821800.0
2012-09-10 11:30:00,9.24,9.24,9.23,9.24,110100.0,8.0986,8.0986,8.0898,8.0986,110100.0
2012-09-10 12:00:00,9.23,9.24,9.18,9.19,435600.0,8.0898,8.0986,8.046,8.0547,435600.0
2012-09-10 12:30:00,9.19,9.21,9.18,9.21,397200.0,8.0547,8.0723,8.046,8.0723,397200.0
2012-09-10 13:00:00,9.21,9.22,9.2,9.22,107600.0,8.0723,8.081,8.0635,8.081,107600.0
2012-09-10 13:30:00,9.21,9.22,9.18,9.19,326600.0,8.0723,8.081,8.046,8.0547,326600.0
2012-09-10 14:00:00,9.19,9.2,9.17,9.19,139100.0,8.0547,8.0635,8.0372,8.0547,139100.0
2012-09-10 14:30:00,9.19,9.19,9.17,9.17,252200.0,8.0547,8.0547,8.0372,8.0372,252200.0
2012-09-10 15:00:00,9.18,9.18,9.13,9.14,492800.0,8.046,8.046,8.0021,8.0109,492800.0
2012-09-10 15:30:00,9.14,9.16,9.14,9.15,675100.0,8.0109,8.0284,8.0109,8.0197,675100.0
2012-09-11 09:30:00,9.13,9.13,8.97,9.09,640200.0,8.0021,8.0021,7.8619,7.9671,640200.0
2012-09-11 10:00:00,9.09,9.09,9.01,9.04,629000.0,7.9671,7.9671,7.897,7.9233,629000.0
2012-09-11 10:30:00,9.04,9.06,9.02,9.02,641600.0,7.9233,7.9408,7.9057,7.9057,641600.0
2012-09-11 11:00:00,9.02,9.04,9.01,9.02,769300.0,7.9057,7.9233,7.897,7.9057,769300.0
2012-09-11 11:30:00,9.02,9.04,9.0,9.01,410400.0,7.9057,7.9233,7.8882,7.897,410400.0
2012-09-11 12:00:00,9.01,9.03,9.0,9.01,642400.0,7.897,7.9145,7.8882,7.897,642400.0
2012-09-11 12:30:00,9.0,9.01,9.0,9.01,194600.0,7.8882,7.897,7.8882,7.897,194600.0
2012-09-11 13:00:00,9.01,9.02,8.98,9.0,333000.0,7.897,7.9057,7.8707,7.8882,333000.0
2012-09-11 13:30:00,9.01,9.01,8.99,9.0,330300.0,7.897,7.897,7.8794,7.8882,330300.0
2012-09-11 14:00:00,9.0,9.01,8.95,8.97,442100.0,7.8882,7.897,7.8444,7.8619,442100.0
2012-09-11 14:30:00,8.97,8.99,8.96,8.99,189200.0,7.8619,7.8794,7.8531,7.8794,189200.0
2012-09-11 15:00:00,8.99,8.99,8.97,8.99,466100.0,7.8794,7.8794,7.8619,7.8794,466100.0
2012-09-11 15:30:00,8.99,9.0,8.95,8.96,1160700.0,7.8794,7.8882,7.8444,7.8531,1160700.0
2012-09-12 09:30:00,8.97,9.14,8.96,9.13,998400.0,7.8619,8.0109,7.8531,8.0021,998400.0
2012-09-12 10:00:00,9.14,9.18,9.11,9.15,613100.0,8.0109,8.046,7.9846,8.0197,613100.0
2012-09-12 10:30:00,9.15,9.18,9.14,9.17,825200.0,8.0197,8.046,8.0109,8.0372,825200.0
2012-09-12 11:00:00,9.17,9.26,9.16,9.21,726900.0,8.0372,8.1161,8.0284,8.0723,726900.0
2012-09-12 11:30:00,9.21,9.23,9.19,9.2,258200.0,8.0723,8.0898,8.0547,8.0635,258200.0
2012-09-12 12:00:00,9.2,9.21,9.18,9.19,318200.0,8.0635,8.0723,8.046,8.0547,318200.0
2012-09-12 12:30:00,9.19,9.21,9.19,9.21,347100.0,8.0547,8.0723,8.0547,8.0723,347100.0
2012-09-12 13:00:00,9.21,9.22,9.17,9.17,697700.0,8.0723,8.081,8.0372,8.0372,697700.0
2012-09-12 13:30:00,9.17,9.2,9.17,9.18,249600.0,8.0372,8.0635,8.0372,8.046,249600.0
2012-09-12 14:00:00,9.19,9.2,9.18,9.19,309900.0,8.0547,8.0635,8.046,8.0547,309900.0
2012-09-12 14:30:00,9.2,9.21,9.18,9.18,536200.0,8.0635,8.0723,8.046,8.046,536200.0
2012-09-12 15:00:00,9.19,9.19,9.15,9.19,503000.0,8.0547,8.0547,8.0197,8.0547,503000.0
2012-09-12 15:30:00,9.19,9.2,9.16,9.17,889600.0,8.0547,8.0635,8.0284,8.0372,889600.0
2012-09-13 09:30:00,9.15,9.18,9.03,9.05,585500.0,8.0197,8.046,7.9145,7.932,585500.0
2012-09-13 10:00:00,9.05,9.08,9.04,9.06,629600.0,7.932,7.9583,7.9233,7.9408,629600.0
2012-09-13 10:30:00,9.06,9.07,9.04,9.04,340000.0,7.9408,7.9496,7.9233,7.9233,340000.0
2012-09-13 11:00:00,9.04,9.05,9.01,9.03,362000.0,7.9233,7.932,7.897,7.9145,362000.0
2012-09-13 11:30:00,9.03,9.03,9.01,9.01,291600.0,7.9145,7.9145,7.897,7.897,291600.0
2012-09-13 12:00:00,9.02,9.05,9.01,9.04,276200.0,7.9057,7.932,7.897,7.9233,276200.0
2012-09-13 12:30:00,9.05,9.13,9.04,9.09,573000.0,7.932,8.0021,7.9233,7.9671,573000.0
2012-09-13 13:00:00,9.09,9.12,9.08,9.11,515500.0,7.9671,7.9934,7.9583,7.9846,515500.0
2012-09-13 13:30:00,9.11,9.15,9.11,9.12,230500.0,7.9846,8.0197,7.9846,7.9934,230500.0
2012-09-13 14:00:00,9.13,9.17,9.12,9.14,328500.0,8.0021,8.0372,7.9934,8.0109,328500.0
2012-09-13 14:30:00,9.14,9.15,9.11,9.11,336900.0,8.0109,8.0197,7.9846,7.9846,336900.0
2012-09-13 15:00:00,9.12,9.13,9.1,9.13,576700.0,7.9934,8.0021,7.9758,8.0021,576700.0
2012-09-13 15:30:00,9.13,9.15,9.09,9.12,910700.0,8.0021,8.0197,7.9671,7.9934,910700.0
2012-09-14 09:30:00,9.11,9.13,9.02,9.05,507300.0,7.9846,8.0021,7.9057,7.932,507300.0
2012-09-14 10:00:00,9.06,9.13,9.03,9.1,628600.0,7.9408,8.0021,7.9145,7.9758,628600.0
2012-09-14 10:30:00,9.09,9.1,9.06,9.07,379700.0,7.9671,7.9758,7.9408,7.9496,379700.0
2012-09-14 11:00:00,9.07,9.11,9.07,9.09,383400.0,7.9496,7.9846,7.9496,7.9671,383400.0
2012-09-14 11:30:00,9.09,9.1,9.08,9.08,374200.0,7.9671,7.9758,7.9583,7.9583,374200.0
2012-09-14 12:00:00,9.08,9.1,9.08,9.1,207500.0,7.9583,7.9758,7.9583,7.9758,207500.0
2012-09-14 12:30:00,9.09,9.1,9.07,9.09,309900.0,7.9671,7.9758,7.9496,7.9671,309900.0
2012-09-14 13:00:00,9.08,9.1,9.06,9.06,326800.0,7.9583,7.9758,7.9408,7.9408,326800.0
2012-09-14 13:30:00,9.06,9.07,9.05,9.05,328200.0,7.9408,7.9496,7.932,7.932,328200.0
2012-09-14 14:00:00,9.05,9.06,9.05,9.05,92900.0,7.932,7.9408,7.932,7.932,92900.0
2012-09-14 14:30:00,9.05,9.06,9.04,9.05,281800.0,7.932,7.9408,7.9233,7.932,281800.0
2012-09-14 15:00:00,9.05,9.06,9.03,9.04,293400.0,7.932,7.9408,7.9145,7.9233,293400.0
2012-09-14 15:30:00,9.04,9.07,9.04,9.07,730000.0,7.9233,7.9496,7.9233,7.9496,730000.0
2012-09-17 09:30:00,9.01,9.05,8.94,8.95,472500.0,7.897,7.932,7.8356,7.8444,472500.0
2012-09-17 10:00:00,8.95,8.95,8.9,8.9,361500.0,7.8444,7.8444,7.8006,7.8006,361500.0
2012-09-17 10:30:00,8.91,8.96,8.9,8.95,1181200.0,7.8093,7.8531,7.8006,7.8444,1181200.0
2012-09-17 11:00:00,8.95,8.95,8.92,8.93,213000.0,7.8444,7.8444,7.8181,7.8268,213000.0
2012-09-17 11:30:00,8.93,8.93,8.91,8.92,200300.0,7.8268,7.8268,7.8093,7.8181,200300.0
2012-09-17 12:00:00,8.91,8.92,8.9,8.91,366300.0,7.8093,7.8181,7.8006,7.8093,366300.0
2012-09-17 12:30:00,8.92,8.96,8.91,8.96,376700.0,7.8181,7.8531,7.8093,7.8531,376700.0
2012-09-17 13:00:00,8.96,8.96,8.95,8.96,164000.0,7.8531,7.8531,7.8444,7.8531,164000.0
2012-09-17 13:30:00,8.96,9.02,8.95,9.02,511600.0,7.8531,7.9057,7.8444,7.9057,511600.0
2012-09-17 14:00:00,9.02,9.08,9.02,9.07,1036400.0,7.9057,7.9583,7.9057,7.9496,1036400.0
2012-09-17 14:30:00,9.07,9.11,9.04,9.08,1100800.0,7.9496,7.9846,7.9233,7.9583,1100800.0
2012-09-17 15:00:00,9.07,9.1,9.01,9.04,747900.0,7.9496,7.9758,7.897,7.9233,747900.0
2012-09-17 15:30:00,9.04,9.1,9.03,9.06,1209200.0,7.9233,7.9758,7.9145,7.9408,1209200.0
2012-09-18 09:30:00,9.05,9.06,8.98,8.99,224100.0,7.932,7.9408,7.8707,7.8794,224100.0
2012-09-18 10:00:00,9.0,9.03,8.93,8.97,494400.0,7.8882,7.9145,7.8268,7.8619,494400.0
2012-09-18 10:30:00,8.97,8.99,8.93,8.95,481700.0,7.8619,7.8794,7.8268,7.8444,481700.0
2012-09-18 11:00:00,8.95,8.97,8.95,8.95,186600.0,7.8444,7.8619,7.8444,7.8444,186600.0
2012-09-18 11:30:00,8.95,8.96,8.87,8.89,678400.0,7.8444,7.8531,7.7743,7.7918,678400.0
2012-09-18 12:00:00,8.9,8.91,8.88,8.88,171400.0,7.8006,7.8093,7.783,7.783,171400.0
2012-09-18 12:30:00,8.88,8.89,8.86,8.88,284000.0,7.783,7.7918,7.7655,7.783,284000.0
2012-09-18 13:00:00,8.88,8.89,8.86,8.86,184900.0,7.783,7.7918,7.7655,7.7655,184900.0
2012-09-18 13:30:00,8.86,8.92,8.86,8.91,719300.0,7.7655,7.8181,7.7655,7.8093,719300.0
2012-09-18 14:00:00,8.92,8.99,8.91,8.97,294000.0,7.8181,7.8794,7.8093,7.8619,294000.0
2012-09-18 14:30:00,8.97,8.97,8.92,8.92,305300.0,7.8619,7.8619,7.8181,7.8181,305300.0
2012-09-18 15:00:00,8.92,8.96,8.9,8.95,411700.0,7.8181,7.8531,7.8006,7.8444,411700.0
2012-09-18 15:30:00,8.96,8.96,8.91,8.92,737000.0,7.8531,7.8531,7.8093,7.8181,737000.0
2012-09-19 09:30:00,8.99,9.08,8.96,9.04,1295500.0,7.8794,7.9583,7.8531,7.9233,1295500.0
2012-09-19 10:00:00,9.04,9.1,9.03,9.09,841300.0,7.9233,7.9758,7.9145,7.9671,841300.0
2012-09-19 10:30:00,9.1,9.14,9.05,9.05,758300.0,7.9758,8.0109,7.932,7.932,758300.0
2012-09-19 11:00:00,9.05,9.08,9.01,9.05,424300.0,7.932,7.9583,7.897,7.932,424300.0
2012-09-19 11:30:00,9.05,9.1,9.03,9.04,610700.0,7.932,7.9758,7.9145,7.9233,610700.0
2012-09-19 12:00:00,9.04,9.07,9.02,9.07,239200.0,7.9233,7.9496,7.9057,7.9496,239200.0
2012-09-19 12:30:00,9.07,9.07,9.04,9.06,246400.0,7.9496,7.9496,7.9233,7.9408,246400.0
2012-09-19 13:00:00,9.06,9.1,9.05,9.06,352700.0,7.9408,7.9758,7.932,7.9408,352700.0
2012-09-19 13:30:00,9.06,9.08,9.06,9.06,119700.0,7.9408,7.9583,7.9408,7.9408,119700.0
2012-09-19 14:00:00,9.06,9.07,9.03,9.05,670700.0,7.9408,7.9496,7.9145,7.932,670700.0
2012-09-19 14:30:00,9.04,9.04,9.02,9.02,257700.0,7.9233,7.9233,7.9057,7.9057,257700.0
2012-09-19 15:00:00,9.03,9.06,9.02,9.05,185600.0,7.9145,7.9408,7.9057,7.932,185600.0
2012-09-19 15:30:00,9.06,9.07,9.03,9.05,927200.0,7.9408,7.9496,7.9145,7.932,927200.0
2012-09-20 09:30:00,9.0,9.05,8.88,8.88,438600.0,7.8882,7.932,7.783,7.783,438600.0
2012-09-20 10:00:00,8.88,8.96,8.87,8.91,327300.0,7.783,7.8531,7.7743,7.8093,327300.0
2012-09-20 10:30:00,8.91,8.97,8.91,8.96,183700.0,7.8093,7.8619,7.8093,7.8531,183700.0
2012-09-20 11:00:00,8.96,8.96,8.91,8.94,256100.0,7.8531,7.8531,7.8093,7.8356,256100.0
2012-09-20 11:30:00,8.94,8.94,8.9,8.9,273700.0,7.8356,7.8356,7.8006,7.8006,273700.0
2012-09-20 12:00:00,8.9,8.92,8.9,8.91,233800.0,7.8006,7.8181,7.8006,7.8093,233800.0
2012-09-20 12:30:00,8.9,8.91,8.87,8.89,317400.0,7.8006,7.8093,7.7743,7.7918,317400.0
2012-09-20 13:00:00,8.88,8.89,8.88,8.88,139500.0,7.783,7.7918,7.783,7.783,139500.0
2012-09-20 13:30:00,8.88,8.93,8.88,8.92,230900.0,7.783,7.8268,7.783,7.8181,230900.0
2012-09-20 14:00:00,8.91,8.95,8.91,8.94,232600.0,7.8093,7.8444,7.8093,7.8356,232600.0
2012-09-20 14:30:00,8.93,8.95,8.92,8.95,205500.0,7.8268,7.8444,7.8181,7.8444,205500.0
2012-09-20 15:00:00,8.95,8.95,8.92,8.93,215100.0,7.8444,7.8444,7.8181,7.8268,215100.0
2012-09-20 15:30:00,8.93,8.96,8.92,8.94,648700.0,7.8268,7.8531,7.8181,7.8356,648700.0
2012-09-21 09:30:00,9.02,9.04,8.9,8.94,1265000.0,7.9057,7.9233,7.8006,7.8356,1265000.0
2012-09-21 10:00:00,8.94,8.96,8.91,8.94,268000.0,7.8356,7.8531,7.8093,7.8356,268000.0
2012-09-21 10:30:00,8.95,8.96,8.92,8.93,358000.0,7.8444,7.8531,7.8181,7.8268,358000.0
2012-09-21 11:00:00,8.94,8.95,8.9,8.91,402500.0,7.8356,7.8444,7.8006,7.8093,402500.0
2012-09-21 11:30:00,8.91,8.93,8.9,8.9,290200.0,7.8093,7.8268,7.8006,7.8006,290200.0
2012-09-21 12:00:00,8.9,8.91,8.88,8.88,222100.0,7.8006,7.8093,7.783,7.783,222100.0
2012-09-21 12:30:00,8.88,8.91,8.86,8.86,313000.0,7.783,7.8093,7.7655,7.7655,313000.0
2012-09-21 13:00:00,8.87,8.87,8.83,8.84,406500.0,7.7743,7.7743,7.7392,7.748,406500.0
2012-09-21 13:30:00,8.85,8.87,8.84,8.87,154400.0,7.7567,7.7743,7.748,7.7743,154400.0
2012-09-21 14:00:00,8.86,8.87,8.83,8.83,196100.0,7.7655,7.7743,7.7392,7.7392,196100.0
2012-09-21 14:30:00,8.84,8.84,8.81,8.82,153300.0,7.748,7.748,7.7217,7.7304,153300.0
2012-09-21 15:00:00,8.82,8.82,8.8,8.82,592400.0,7.7304,7.7304,7.7129,7.7304,592400.0
2012-09-21 15:30:00,8.82,8.88,8.81,8.83,1486300.0,7.7304,7.783,7.7217,7.7392,1486300.0
2012-09-24 09:30:00,8.82,8.92,8.79,8.92,443300.0,7.7304,7.8181,7.7041,7.8181,443300.0
2012-09-24 10:00:00,8.91,8.96,8.88,8.96,607100.0,7.8093,7.8531,7.783,7.8531,607100.0
2012-09-24 10:30:00,8.96,8.99,8.94,8.97,671300.0,7.8531,7.8794,7.8356,7.8619,671300.0
2012-09-24 11:00:00,8.97,8.98,8.9,8.9,231100.0,7.8619,7.8707,7.8006,7.8006,231100.0
2012-09-24 11:30:00,8.9,8.92,8.87,8.88,379500.0,7.8006,7.8181,7.7743,7.783,379500.0
2012-09-24 12:00:00,8.88,8.88,8.79,8.8,383500.0,7.783,7.783,7.7041,7.7129,383500.0
2012-09-24 12:30:00,8.79,8.82,8.79,8.82,208200.0,7.7041,7.7304,7.7041,7.7304,208200.0
2012-09-24 13:00:00,8.81,8.83,8.81,8.83,84900.0,7.7217,7.7392,7.7217,7.7392,84900.0
2012-09-24 13:30:00,8.82,8.86,8.82,8.84,198700.0,7.7304,7.7655,7.7304,7.748,198700.0
2012-09-24 14:00:00,8.85,8.88,8.84,8.88,146600.0,7.7567,7.783,7.748,7.783,146600.0
2012-09-24 14:30:00,8.88,8.93,8.88,8.89,366500.0,7.783,7.8268,7.783,7.7918,366500.0
2012-09-24 15:00:00,8.89,8.91,8.88,8.91,257500.0,7.7918,7.8093,7.783,7.8093,257500.0
2012-09-24 15:30:00,8.91,8.92,8.86,8.9,771100.0,7.8093,7.8181,7.7655,7.8006,771100.0
2012-09-25 09:30:00,8.87,8.94,8.86,8.88,547700.0,7.7743,7.8356,7.7655,7.783,547700.0
2012-09-25 10:00:00,8.88,8.92,8.87,8.87,572300.0,7.783,7.8181,7.7743,7.7743,572300.0
2012-09-25 10:30:00,8.87,8.88,8.85,8.87,403100.0,7.7743,7.783,7.7567,7.7743,403100.0
2012-09-25 11:00:00,8.87,8.88,8.86,8.88,66400.0,7.7743,7.783,7.7655,7.783,66400.0
2012-09-25 11:30:00,8.88,8.91,8.87,8.91,361100.0,7.783,7.8093,7.7743,7.8093,361100.0
2012-09-25 12:00:00,8.91,8.92,8.88,8.91,415300.0,7.8093,7.8181,7.783,7.8093,415300.0
2012-09-25 12:30:00,8.92,8.92,8.89,8.91,307500.0,7.8181,7.8181,7.7918,7.8093,307500.0
2012-09-25 13:00:00,8.91,8.94,8.91,8.92,265000.0,7.8093,7.8356,7.8093,7.8181,265000.0
2012-09-25 13:30:00,8.91,8.94,8.9,8.92,256000.0,7.8093,7.8356,7.8006,7.8181,256000.0
2012-09-25 14:00:00,8.92,8.95,8.91,8.92,291900.0,7.8181,7.8444,7.8093,7.8181,291900.0
2012-09-25 14:30:00,8.92,8.93,8.89,8.89,145200.0,7.8181,7.8268,7.7918,7.7918,145200.0
2012-09-25 15:00:00,8.89,8.91,8.86,8.87,442900.0,7.7918,7.8093,7.7655,7.7743,442900.0
2012-09-25 15:30:00,8.87,8.88,8.82,8.85,908900.0,7.7743,7.783,7.7304,7.7567,908900.0
2012-09-26 09:30:00,8.82,8.94,8.82,8.93,313700.0,7.7304,7.8356,7.7304,7.8268,313700.0
2012-09-26 10:00:00,8.93,8.94,8.89,8.9,507700.0,7.8268,7.8356,7.7918,7.8006,507700.0
2012-09-26 10:30:00,8.91,8.91,8.87,8.87,197200.0,7.8093,7.8093,7.7743,7.7743,197200.0
2012-09-26 11:00:00,8.87,8.9,8.86,8.89,296800.0,7.7743,7.8006,7.7655,7.7918,296800.0
2012-09-26 11:30:00,8.89,8.93,8.89,8.91,286500.0,7.7918,7.8268,7.7918,7.8093,286500.0
2012-09-26 12:00:00,8.91,8.94,8.9,8.91,208600.0,7.8093,7.8356,7.8006,7.8093,208600.0
2012-09-26 12:30:00,8.91,8.95,8.9,8.95,203500.0,7.8093,7.8444,7.8006,7.8444,203500.0
2012-09-26 13:00:00,8.95,8.97,8.94,8.97,211900.0,7.8444,7.8619,7.8356,7.8619,211900.0
2012-09-26 13:30:00,8.96,8.97,8.92,8.92,416600.0,7.8531,7.8619,7.8181,7.8181,416600.0
2012-09-26 14:00:00,8.93,8.97,8.92,8.94,418100.0,7.8268,7.8619,7.8181,7.8356,418100.0
2012-09-26 14:30:00,8.95,8.98,8.94,8.97,234200.0,7.8444,7.8707,7.8356,7.8619,234200.0
2012-09-26 15:00:00,8.97,8.97,8.93,8.95,351500.0,7.8619,7.8619,7.8268,7.8444,351500.0
2012-09-26 15:30:00,8.95,8.96,8.91,8.92,806800.0,7.8444,7.8531,7.8093,7.8181,806800.0
2012-09-27 09:30:00,8.93,8.96,8.85,8.87,666100.0,7.8268,7.8531,7.7567,7.7743,666100.0
2012-09-27 10:00:00,8.87,8.91,8.86,8.86,512800.0,7.7743,7.8093,7.7655,7.7655,512800.0
2012-09-27 10:30:00,8.86,8.87,8.8,8.81,586100.0,7.7655,7.7743,7.7129,7.7217,586100.0
2012-09-27 11:00:00,8.81,8.83,8.8,8.81,547900.0,7.7217,7.7392,7.7129,7.7217,547900.0
2012-09-27 11:30:00,8.8,8.85,8.8,8.85,175100.0,7.7129,7.7567,7.7129,7.7567,175100.0
2012-09-27 12:00:00,8.85,8.89,8.83,8.89,306700.0,7.7567,7.7918,7.7392,7.7918,306700.0
2012-09-27 12:30:00,8.88,8.89,8.86,8.86,86300.0,7.783,7.7918,7.7655,7.7655,86300.0
2012-09-27 13:00:00,8.87,8.88,8.85,8.87,226500.0,7.7743,7.783,7.7567,7.7743,226500.0
2012-09-27 13:30:00,8.87,8.9,8.86,8.86,279700.0,7.7743,7.8006,7.7655,7.7655,279700.0
2012-09-27 14:00:00,8.86,8.9,8.86,8.89,206200.0,7.7655,7.8006,7.7655,7.7918,206200.0
2012-09-27 14:30:00,8.89,8.91,8.87,8.91,287100.0,7.7918,7.8093,7.7743,7.8093,287100.0
2012-09-27 15:00:00,8.91,8.91,8.87,8.87,358000.0,7.8093,7.8093,7.7743,7.7743,358000.0
2012-09-27 15:30:00,8.87,8.9,8.86,8.89,832000.0,7.7743,7.8006,7.7655,7.7918,832000.0
2012-09-28 09:30:00,8.87,8.87,8.8,8.81,318700.0,7.7743,7.7743,7.7129,7.7217,318700.0
2012-09-28 10:00:00,8.82,8.83,8.79,8.79,217700.0,7.7304,7.7392,7.7041,7.7041,217700.0
2012-09-28 10:30:00,8.79,8.83,8.79,8.83,319100.0,7.7041,7.7392,7.7041,7.7392,319100.0
2012-09-28 11:00:00,8.82,8.85,8.82,8.82,319100.0,7.7304,7.7567,7.7304,7.7304,319100.0
2012-09-28 11:30:00,8.82,8.86,8.81,8.85,285500.0,7.7304,7.7655,7.7217,7.7567,285500.0
2012-09-28 12:00:00,8.84,8.86,8.82,8.83,464400.0,7.748,7.7655,7.7304,7.7392,464400.0
2012-09-28 12:30:00,8.84,8.85,8.8,8.8,422400.0,7.748,7.7567,7.7129,7.7129,422400.0
2012-09-28 13:00:00,8.81,8.82,8.79,8.82,565300.0,7.7217,7.7304,7.7041,7.7304,565300.0
2012-09-28 13:30:00,8.82,8.84,8.8,8.82,318900.0,7.7304,7.748,7.7129,7.7304,318900.0
2012-09-28 14:00:00,8.82,8.83,8.78,8.78,290400.0,7.7304,7.7392,7.6954,7.6954,290400.0
2012-09-28 14:30:00,8.79,8.8,8.77,8.79,317000.0,7.7041,7.7129,7.6866,7.7041,317000.0
2012-09-28 15:00:00,8.79,8.79,8.75,8.76,398500.0,7.7041,7.7041,7.6691,7.6778,398500.0
2012-09-28 15:30:00,8.76,8.8,8.75,8.76,1289200.0,7.6778,7.7129,7.6691,7.6778,1289200.0
2012-10-01 09:30:00,8.78,8.85,8.75,8.84,465000.0,7.6954,7.7567,7.6691,7.748,465000.0
2012-10-01 10:00:00,8.85,8.91,8.84,8.84,668000.0,7.7567,7.8093,7.748,7.748,668000.0
2012-10-01 10:30:00,8.85,8.91,8.84,8.91,721400.0,7.7567,7.8093,7.748,7.8093,721400.0
2012-10-01 11:00:00,8.91,8.94,8.87,8.9,585500.0,7.8093,7.8356,7.7743,7.8006,585500.0
2012-10-01 11:30:00,8.9,8.9,8.87,8.88,282100.0,7.8006,7.8006,7.7743,7.783,282100.0
2012-10-01 12:00:00,8.88,8.91,8.88,8.89,459900.0,7.783,7.8093,7.783,7.7918,459900.0
2012-10-01 12:30:00,8.89,8.9,8.86,8.87,310900.0,7.7918,7.8006,7.7655,7.7743,310900.0
2012-10-01 13:00:00,8.86,8.88,8.85,8.88,210800.0,7.7655,7.783,7.7567,7.783,210800.0
2012-10-01 13:30:00,8.88,8.89,8.84,8.88,309800.0,7.783,7.7918,7.748,7.783,309800.0
2012-10-01 14:00:00,8.89,8.9,8.87,8.89,237400.0,7.7918,7.8006,7.7743,7.7918,237400.0
2012-10-01 14:30:00,8.89,8.89,8.86,8.87,271700.0,7.7918,7.7918,7.7655,7.7743,271700.0
2012-10-01 15:00:00,8.87,8.88,8.83,8.87,639400.0,7.7743,7.783,7.7392,7.7743,639400.0
2012-10-01 15:30:00,8.86,8.87,8.85,8.86,640600.0,7.7655,7.7743,7.7567,7.7655,640600.0
2012-10-02 09:30:00,8.85,8.95,8.85,8.92,717900.0,7.7567,7.8444,7.7567,7.8181,717900.0
2012-10-02 10:00:00,8.92,8.95,8.88,8.94,867300.0,7.8181,7.8444,7.783,7.8356,867300.0
2012-10-02 10:30:00,8.94,8.95,8.91,8.94,606000.0,7.8356,7.8444,7.8093,7.8356,606000.0
2012-10-02 11:00:00,8.94,8.95,8.93,8.94,396200.0,7.8356,7.8444,7.8268,7.8356,396200.0
2012-10-02 11:30:00,8.94,8.95,8.89,8.94,716100.0,7.8356,7.8444,7.7918,7.8356,716100.0
2012-10-02 12:00:00,8.94,8.95,8.92,8.95,712900.0,7.8356,7.8444,7.8181,7.8444,712900.0
2012-10-02 12:30:00,8.95,8.95,8.92,8.94,531800.0,7.8444,7.8444,7.8181,7.8356,531800.0
2012-10-02 13:00:00,8.94,8.94,8.93,8.94,248300.0,7.8356,7.8356,7.8268,7.8356,248300.0
2012-10-02 13:30:00,8.94,8.95,8.91,8.94,702000.0,7.8356,7.8444,7.8093,7.8356,702000.0
2012-10-02 14:00:00,8.94,8.94,8.92,8.94,341900.0,7.8356,7.8356,7.8181,7.8356,341900.0
2012-10-02 14:30:00,8.93,8.96,8.93,8.96,411300.0,7.8268,7.8531,7.8268,7.8531,411300.0
2012-10-02 15:00:00,8.96,8.97,8.94,8.97,678700.0,7.8531,7.8619,7.8356,7.8619,678700.0
2012-10-02 15:30:00,8.97,8.98,8.94,8.97,1360300.0,7.8619,7.8707,7.8356,7.8619,1360300.0
2012-10-03 09:30:00,9.0,9.04,8.94,8.94,548500.0,7.8882,7.9233,7.8356,7.8356,548500.0
2012-10-03 10:00:00,8.95,9.06,8.93,9.04,1067000.0,7.8444,7.9408,7.8268,7.9233,1067000.0
2012-10-03 10:30:00,9.05,9.08,9.03,9.08,1242100.0,7.932,7.9583,7.9145,7.9583,1242100.0
2012-10-03 11:00:00,9.08,9.09,9.06,9.06,881400.0,7.9583,7.9671,7.9408,7.9408,881400.0
2012-10-03 11:30:00,9.06,9.07,9.06,9.06,581700.0,7.9408,7.9496,7.9408,7.9408,581700.0
2012-10-03 12:00:00,9.07,9.1,9.06,9.09,736600.0,7.9496,7.9758,7.9408,7.9671,736600.0
2012-10-03 12:30:00,9.09,9.1,9.07,9.09,607900.0,7.9671,7.9758,7.9496,7.9671,607900.0
2012-10-03 13:00:00,9.09,9.1,9.05,9.05,457800.0,7.9671,7.9758,7.932,7.932,457800.0
2012-10-03 13:30:00,9.05,9.11,9.03,9.11,755500.0,7.932,7.9846,7.9145,7.9846,755500.0
2012-10-03 14:00:00,9.11,9.13,9.1,9.1,739900.0,7.9846,8.0021,7.9758,7.9758,739900.0
2012-10-03 14:30:00,9.1,9.13,9.08,9.1,1098700.0,7.9758,8.0021,7.9583,7.9758,1098700.0
2012-10-03 15:00:00,9.11,9.14,9.09,9.13,1071600.0,7.9846,8.0109,7.9671,8.0021,1071600.0
2012-10-03 15:30:00,9.14,9.14,9.11,9.13,1463600.0,8.0109,8.0109,7.9846,8.0021,1463600.0
2012-10-04 09:30:00,9.16,9.16,9.07,9.07,563700.0,8.0284,8.0284,7.9496,7.9496,563700.0
2012-10-04 10:00:00,9.08,9.15,9.07,9.11,449900.0,7.9583,8.0197,7.9496,7.9846,449900.0
2012-10-04 10:30:00,9.11,9.12,9.09,9.12,443800.0,7.9846,7.9934,7.9671,7.9934,443800.0
2012-10-04 11:00:00,9.12,9.13,9.09,9.1,286300.0,7.9934,8.0021,7.9671,7.9758,286300.0
2012-10-04 11:30:00,9.1,9.11,9.07,9.08,367800.0,7.9758,7.9846,7.9496,7.9583,367800.0
2012-10-04 12:00:00,9.08,9.11,9.08,9.11,485800.0,7.9583,7.9846,7.9583,7.9846,485800.0
2012-10-04 12:30:00,9.11,9.13,9.09,9.09,460900.0,7.9846,8.0021,7.9671,7.9671,460900.0
2012-10-04 13:00:00,9.1,9.11,9.09,9.1,287100.0,7.9758,7.9846,7.9671,7.9758,287100.0
2012-10-04 13:30:00,9.09,9.1,9.05,9.07,396900.0,7.9671,7.9758,7.932,7.9496,396900.0
2012-10-04 14:00:00,9.07,9.1,9.04,9.08,491000.0,7.9496,7.9758,7.9233,7.9583,491000.0
2012-10-04 14:30:00,9.09,9.11,9.08,9.1,351800.0,7.9671,7.9846,7.9583,7.9758,351800.0
2012-10-04 15:00:00,9.1,9.11,9.07,9.08,381600.0,7.9758,7.9846,7.9496,7.9583,381600.0
2012-10-04 15:30:00,9.08,9.1,9.06,9.09,893000.0,7.9583,7.9758,7.9408,7.9671,893000.0
2012-10-05 09:30:00,9.06,9.1,9.01,9.1,1683900.0,7.9408,7.9758,7.897,7.9758,1683900.0
2012-10-05 10:00:00,9.1,9.12,9.08,9.11,902800.0,7.9758,7.9934,7.9583,7.9846,902800.0
2012-10-05 10:30:00,9.1,9.17,9.09,9.14,1134000.0,7.9758,8.0372,7.9671,8.0109,1134000.0
2012-10-05 11:00:00,9.14,9.14,9.08,9.09,339700.0,8.0109,8.0109,7.9583,7.9671,339700.0
2012-10-05 11:30:00,9.1,9.12,9.08,9.08,305400.0,7.9758,7.9934,7.9583,7.9583,305400.0
2012-10-05 12:00:00,9.09,9.11,9.0,9.0,620500.0,7.9671,7.9846,7.8882,7.8882,620500.0
2012-10-05 12:30:00,9.0,9.0,8.94,8.94,487200.0,7.8882,7.8882,7.8356,7.8356,487200.0
2012-10-05 13:00:00,8.95,8.97,8.91,8.93,372500.0,7.8444,7.8619,7.8093,7.8268,372500.0
2012-10-05 13:30:00,8.94,8.94,8.84,8.85,626600.0,7.8356,7.8356,7.748,7.7567,626600.0
2012-10-05 14:00:00,8.86,8.97,8.85,8.96,581600.0,7.7655,7.8619,7.7567,7.8531,581600.0
2012-10-05 14:30:00,8.96,9.0,8.94,8.97,478400.0,7.8531,7.8882,7.8356,7.8619,478400.0
2012-10-05 15:00:00,8.96,9.0,8.94,8.98,425000.0,7.8531,7.8882,7.8356,7.8707,425000.0
2012-10-05 15:30:00,8.99,8.99,8.95,8.98,919600.0,7.8794,7.8794,7.8444,7.8707,919600.0
2012-10-08 09:30:00,8.99,9.02,8.91,8.95,364200.0,7.8794,7.9057,7.8093,7.8444,364200.0
2012-10-08 10:00:00,8.95,8.99,8.95,8.97,182900.0,7.8444,7.8794,7.8444,7.8619,182900.0
2012-10-08 10:30:00,8.97,9.03,8.96,9.01,590900.0,7.8619,7.9145,7.8531,7.897,590900.0
2012-10-08 11:00:00,9.01,9.01,8.97,8.97,364600.0,7.897,7.897,7.8619,7.8619,364600.0
2012-10-08 11:30:00,8.97,8.98,8.97,8.97,204100.0,7.8619,7.8707,7.8619,7.8619,204100.0
2012-10-08 12:00:00,8.97,8.98,8.95,8.96,201500.0,7.8619,7.8707,7.8444,7.8531,201500.0
2012-10-08 12:30:00,8.96,8.99,8.95,8.96,549600.0,7.8531,7.8794,7.8444,7.8531,549600.0
2012-10-08 13:00:00,8.95,8.98,8.94,8.97,216800.0,7.8444,7.8707,7.8356,7.8619,216800.0
2012-10-08 13:30:00,8.98,8.98,8.9,8.92,359800.0,7.8707,7.8707,7.8006,7.8181,359800.0
2012-10-08 14:00:00,8.92,8.93,8.91,8.91,246700.0,7.8181,7.8268,7.8093,7.8093,246700.0
2012-10-08 14:30:00,8.92,8.93,8.91,8.91,189500.0,7.8181,7.8268,7.8093,7.8093,189500.0
2012-10-08 15:00:00,8.91,8.92,8.88,8.88,503000.0,7.8093,7.8181,7.783,7.783,503000.0
2012-10-08 15:30:00,8.89,8.89,8.86,8.86,988000.0,7.7918,7.7918,7.7655,7.7655,988000.0
2012-10-09 09:30:00,8.85,8.89,8.75,8.76,698000.0,7.7567,7.7918,7.6691,7.6778,698000.0
2012-10-09 10:00:00,8.76,8.85,8.76,8.81,399000.0,7.6778,7.7567,7.6778,7.7217,399000.0
2012-10-09 10:30:00,8.81,8.84,8.77,8.77,362000.0,7.7217,7.748,7.6866,7.6866,362000.0
2012-10-09 11:00:00,8.78,8.78,8.75,8.77,360500.0,7.6954,7.6954,7.6691,7.6866,360500.0
2012-10-09 11:30:00,8.76,8.79,8.75,8.77,499500.0,7.6778,7.7041,7.6691,7.6866,499500.0
2012-10-09 12:00:00,8.77,8.78,8.76,8.76,119900.0,7.6866,7.6954,7.6778,7.6778,119900.0
2012-10-09 12:30:00,8.76,8.77,8.74,8.75,334200.0,7.6778,7.6866,7.6603,7.6691,334200.0
2012-10-09 13:00:00,8.75,8.77,8.74,8.76,185700.0,7.6691,7.6866,7.6603,7.6778,185700.0
2012-10-09 13:30:00,8.76,8.78,8.76,8.78,104700.0,7.6778,7.6954,7.6778,7.6954,104700.0
2012-10-09 14:00:00,8.77,8.78,8.77,8.77,99500.0,7.6866,7.6954,7.6866,7.6866,99500.0
2012-10-09 14:30:00,8.77,8.79,8.77,8.78,170000.0,7.6866,7.7041,7.6866,7.6954,170000.0
2012-10-09 15:00:00,8.78,8.8,8.76,8.78,416700.0,7.6954,7.7129,7.6778,7.6954,416700.0
2012-10-09 15:30:00,8.77,8.78,8.75,8.76,386100.0,7.6866,7.6954,7.6691,7.6778,386100.0
2012-10-10 09:30:00,8.78,8.82,8.7,8.73,658000.0,7.6954,7.7304,7.6253,7.6516,658000.0
2012-10-10 10:00:00,8.74,8.78,8.73,8.77,256600.0,7.6603,7.6954,7.6516,7.6866,256600.0
2012-10-10 10:30:00,8.78,8.86,8.75,8.86,604600.0,7.6954,7.7655,7.6691,7.7655,604600.0
2012-10-10 11:00:00,8.86,8.87,8.82,8.83,686200.0,7.7655,7.7743,7.7304,7.7392,686200.0
2012-10-10 11:30:00,8.83,8.84,8.78,8.79,269800.0,7.7392,7.748,7.6954,7.7041,269800.0
2012-10-10 12:00:00,8.79,8.8,8.76,8.77,154300.0,7.7041,7.7129,7.6778,7.6866,154300.0
2012-10-10 12:30:00,8.76,8.78,8.74,8.78,266500.0,7.6778,7.6954,7.6603,7.6954,266500.0
2012-10-10 13:00:00,8.78,8.78,8.76,8.77,115900.0,7.6954,7.6954,7.6778,7.6866,115900.0
2012-10-10 13:30:00,8.77,8.78,8.75,8.76,361500.0,7.6866,7.6954,7.6691,7.6778,361500.0
2012-10-10 14:00:00,8.76,8.79,8.76,8.76,354000.0,7.6778,7.7041,7.6778,7.6778,354000.0
2012-10-10 14:30:00,8.77,8.78,8.75,8.76,228100.0,7.6866,7.6954,7.6691,7.6778,228100.0
2012-10-10 15:00:00,8.76,8.78,8.74,8.76,315000.0,7.6778,7.6954,7.6603,7.6778,315000.0
2012-10-10 15:30:00,8.76,8.77,8.74,8.76,617300.0,7.6778,7.6866,7.6603,7.6778,617300.0
2012-10-11 09:30:00,8.8,8.83,8.71,8.73,327400.0,7.7129,7.7392,7.634,7.6516,327400.0
2012-10-11 10:00:00,8.73,8.79,8.73,8.76,515400.0,7.6516,7.7041,7.6516,7.6778,515400.0
2012-10-11 10:30:00,8.76,8.78,8.75,8.78,463200.0,7.6778,7.6954,7.6691,7.6954,463200.0
2012-10-11 11:00:00,8.78,8.79,8.76,8.77,189200.0,7.6954,7.7041,7.6778,7.6866,189200.0
2012-10-11 11:30:00,8.78,8.79,8.75,8.77,565600.0,7.6954,7.7041,7.6691,7.6866,565600.0
2012-10-11 12:00:00,8.78,8.78,8.76,8.77,174200.0,7.6954,7.6954,7.6778,7.6866,174200.0
2012-10-11 12:30:00,8.77,8.8,8.77,8.78,333200.0,7.6866,7.7129,7.6866,7.6954,333200.0
2012-10-11 13:00:00,8.78,8.79,8.76,8.76,104600.0,7.6954,7.7041,7.6778,7.6778,104600.0
2012-10-11 13:30:00,8.77,8.77,8.72,8.72,102200.0,7.6866,7.6866,7.6428,7.6428,102200.0
2012-10-11 14:00:00,8.72,8.76,8.72,8.76,159600.0,7.6428,7.6778,7.6428,7.6778,159600.0
2012-10-11 14:30:00,8.76,8.76,8.73,8.74,125400.0,7.6778,7.6778,7.6516,7.6603,125400.0
2012-10-11 15:00:00,8.74,8.76,8.73,8.75,230500.0,7.6603,7.6778,7.6516,7.6691,230500.0
2012-10-11 15:30:00,8.75,8.75,8.71,8.72,581900.0,7.6691,7.6691,7.634,7.6428,581900.0
2012-10-12 09:30:00,8.68,8.8,8.68,8.79,380100.0,7.6077,7.7129,7.6077,7.7041,380100.0
2012-10-12 10:00:00,8.8,8.8,8.74,8.76,347200.0,7.7129,7.7129,7.6603,7.6778,347200.0
2012-10-12 10:30:00,8.75,8.8,8.75,8.78,503300.0,7.6691,7.7129,7.6691,7.6954,503300.0
2012-10-12 11:00:00,8.78,8.8,8.75,8.75,203700.0,7.6954,7.7129,7.6691,7.6691,203700.0
2012-10-12 11:30:00,8.75,8.8,8.71,8.8,791000.0,7.6691,7.7129,7.634,7.7129,791000.0
2012-10-12 12:00:00,8.79,8.8,8.78,8.79,140400.0,7.7041,7.7129,7.6954,7.7041,140400.0
2012-10-12 12:30:00,8.79,8.82,8.78,8.79,383800.0,7.7041,7.7304,7.6954,7.7041,383800.0
2012-10-12 13:00:00,8.8,8.8,8.77,8.79,112800.0,7.7129,7.7129,7.6866,7.7041,112800.0
2012-10-12 13:30:00,8.79,8.8,8.78,8.79,110900.0,7.7041,7.7129,7.6954,7.7041,110900.0
2012-10-12 14:00:00,8.8,8.81,8.79,8.79,234800.0,7.7129,7.7217,7.7041,7.7041,234800.0
2012-10-12 14:30:00,8.8,8.81,8.79,8.8,137100.0,7.7129,7.7217,7.7041,7.7129,137100.0
2012-10-12 15:00:00,8.8,8.86,8.78,8.86,940100.0,7.7129,7.7655,7.6954,7.7655,940100.0
2012-10-12 15:30:00,8.85,8.88,8.83,8.85,1253500.0,7.7567,7.783,7.7392,7.7567,1253500.0
2012-10-15 09:30:00,8.87,8.9,8.85,8.88,486000.0,7.7743,7.8006,7.7567,7.783,486000.0
2012-10-15 10:00:00,8.88,8.89,8.84,8.88,299100.0,7.783,7.7918,7.748,7.783,299100.0
2012-10-15 10:30:00,8.88,8.92,8.81,8.81,632500.0,7.783,7.8181,7.7217,7.7217,632500.0
2012-10-15 11:00:00,8.82,8.85,8.81,8.84,303700.0,7.7304,7.7567,7.7217,7.748,303700.0
2012-10-15 11:30:00,8.83,8.84,8.82,8.84,233500.0,7.7392,7.748,7.7304,7.748,233500.0
2012-10-15 12:00:00,8.84,8.89,8.83,8.88,185600.0,7.748,7.7918,7.7392,7.783,185600.0
2012-10-15 12:30:00,8.88,8.89,8.86,8.87,193800.0,7.783,7.7918,7.7655,7.7743,193800.0
2012-10-15 13:00:00,8.87,8.89,8.87,8.89,119900.0,7.7743,7.7918,7.7743,7.7918,119900.0
2012-10-15 13:30:00,8.89,8.91,8.88,8.9,155100.0,7.7918,7.8093,7.783,7.8006,155100.0
2012-10-15 14:00:00,8.9,8.91,8.86,8.86,255900.0,7.8006,7.8093,7.7655,7.7655,255900.0
2012-10-15 14:30:00,8.87,8.87,8.83,8.85,148800.0,7.7743,7.7743,7.7392,7.7567,148800.0
2012-10-15 15:00:00,8.85,8.89,8.84,8.89,196500.0,7.7567,7.7918,7.748,7.7918,196500.0
2012-10-15 15:30:00,8.89,8.91,8.88,8.89,600700.0,7.7918,7.8093,7.783,7.7918,600700.0
2012-10-16 09:30:00,8.91,8.99,8.86,8.97,416900.0,7.8093,7.8794,7.7655,7.8619,416900.0
2012-10-16 10:00:00,8.97,8.97,8.91,8.93,486400.0,7.8619,7.8619,7.8093,7.8268,486400.0
2012-10-16 10:30:00,8.93,8.93,8.89,8.9,317900.0,7.8268,7.8268,7.7918,7.8006,317900.0
2012-10-16 11:00:00,8.89,8.91,8.88,8.91,210600.0,7.7918,7.8093,7.783,7.8093,210600.0
2012-10-16 11:30:00,8.91,8.92,8.87,8.92,324900.0,7.8093,7.8181,7.7743,7.8181,324900.0
2012-10-16 12:00:00,8.92,8.95,8.9,8.95,215300.0,7.8181,7.8444,7.8006,7.8444,215300.0
2012-10-16 12:30:00,8.95,8.97,8.94,8.97,252100.0,7.8444,7.8619,7.8356,7.8619,252100.0
2012-10-16 13:00:00,8.96,8.99,8.96,8.99,132000.0,7.8531,7.8794,7.8531,7.8794,132000.0
2012-10-16 13:30:00,8.98,9.0,8.98,8.98,207300.0,7.8707,7.8882,7.8707,7.8707,207300.0
2012-10-16 14:00:00,8.99,8.99,8.92,8.92,1044900.0,7.8794,7.8794,7.8181,7.8181,1044900.0
2012-10-16 14:30:00,8.93,8.93,8.9,8.92,233000.0,7.8268,7.8268,7.8006,7.8181,233000.0
2012-10-16 15:00:00,8.92,8.92,8.89,8.89,427100.0,7.8181,7.8181,7.7918,7.7918,427100.0
2012-10-16 15:30:00,8.89,8.9,8.87,8.89,1163700.0,7.7918,7.8006,7.7743,7.7918,1163700.0
2012-10-17 09:30:00,8.89,8.92,8.85,8.92,265700.0,7.7918,7.8181,7.7567,7.8181,265700.0
2012-10-17 10:00:00,8.92,8.94,8.9,8.92,240600.0,7.8181,7.8356,7.8006,7.8181,240600.0
2012-10-17 10:30:00,8.92,8.96,8.92,8.93,278000.0,7.8181,7.8531,7.8181,7.8268,278000.0
2012-10-17 11:00:00,8.93,8.95,8.92,8.92,335100.0,7.8268,7.8444,7.8181,7.8181,335100.0
2012-10-17 11:30:00,8.92,8.99,8.92,8.99,173300.0,7.8181,7.8794,7.8181,7.8794,173300.0
2012-10-17 12:00:00,8.99,8.99,8.97,8.98,161200.0,7.8794,7.8794,7.8619,7.8707,161200.0
2012-10-17 12:30:00,8.98,9.01,8.97,9.01,297300.0,7.8707,7.897,7.8619,7.897,297300.0
2012-10-17 13:00:00,9.0,9.03,9.0,9.0,352100.0,7.8882,7.9145,7.8882,7.8882,352100.0
2012-10-17 13:30:00,9.0,9.01,8.95,8.95,279600.0,7.8882,7.897,7.8444,7.8444,279600.0
2012-10-17 14:00:00,8.96,8.96,8.91,8.94,377400.0,7.8531,7.8531,7.8093,7.8356,377400.0
2012-10-17 14:30:00,8.94,8.95,8.93,8.94,115000.0,7.8356,7.8444,7.8268,7.8356,115000.0
2012-10-17 15:00:00,8.95,8.98,8.94,8.95,350300.0,7.8444,7.8707,7.8356,7.8444,350300.0
2012-10-17 15:30:00,8.96,8.97,8.93,8.95,865100.0,7.8531,7.8619,7.8268,7.8444,865100.0
2012-10-18 09:30:00,8.98,9.1,8.96,9.05,2050400.0,7.8707,7.9758,7.8531,7.932,2050400.0
2012-10-18 10:00:00,9.06,9.08,8.96,9.03,988100.0,7.9408,7.9583,7.8531,7.9145,988100.0
2012-10-18 10:30:00,9.02,9.09,9.02,9.06,878200.0,7.9057,7.9671,7.9057,7.9408,878200.0
2012-10-18 11:00:00,9.07,9.1,9.02,9.09,1274100.0,7.9496,7.9758,7.9057,7.9671,1274100.0
2012-10-18 11:30:00,9.09,9.1,9.06,9.1,443800.0,7.9671,7.9758,7.9408,7.9758,443800.0
2012-10-18 12:00:00,9.1,9.1,9.04,9.04,637100.0,7.9758,7.9758,7.9233,7.9233,637100.0
2012-10-18 12:30:00,9.05,9.07,9.0,9.06,738700.0,7.932,7.9496,7.8882,7.9408,738700.0
2012-10-18 13:00:00,9.05,9.06,9.0,9.04,367600.0,7.932,7.9408,7.8882,7.9233,367600.0
2012-10-18 13:30:00,9.05,9.05,9.0,9.02,494800.0,7.932,7.932,7.8882,7.9057,494800.0
2012-10-18 14:00:00,9.02,9.05,9.0,9.02,548900.0,7.9057,7.932,7.8882,7.9057,548900.0
2012-10-18 14:30:00,9.02,9.04,8.95,9.04,548800.0,7.9057,7.9233,7.8444,7.9233,548800.0
2012-10-18 15:00:00,9.04,9.06,9.02,9.03,1116300.0,7.9233,7.9408,7.9057,7.9145,1116300.0
2012-10-18 15:30:00,9.03,9.05,8.97,8.99,1834400.0,7.9145,7.932,7.8619,7.8794,1834400.0
2012-10-19 09:30:00,9.03,9.1,8.95,8.95,998100.0,7.9145,7.9758,7.8444,7.8444,998100.0
2012-10-19 10:00:00,8.96,8.97,8.95,8.96,303500.0,7.8531,7.8619,7.8444,7.8531,303500.0
2012-10-19 10:30:00,8.96,8.96,8.92,8.92,196500.0,7.8531,7.8531,7.8181,7.8181,196500.0
2012-10-19 11:00:00,8.92,8.93,8.88,8.9,407700.0,7.8181,7.8268,7.783,7.8006,407700.0
2012-10-19 11:30:00,8.9,8.93,8.9,8.93,203300.0,7.8006,7.8268,7.8006,7.8268,203300.0
2012-10-19 12:00:00,8.93,8.93,8.88,8.88,221300.0,7.8268,7.8268,7.783,7.783,221300.0
2012-10-19 12:30:00,8.88,8.92,8.88,8.9,207900.0,7.783,7.8181,7.783,7.8006,207900.0
2012-10-19 13:00:00,8.91,8.95,8.9,8.93,234700.0,7.8093,7.8444,7.8006,7.8268,234700.0
2012-10-19 13:30:00,8.92,8.93,8.9,8.91,135100.0,7.8181,7.8268,7.8006,7.8093,135100.0
2012-10-19 14:00:00,8.9,8.91,8.87,8.87,279600.0,7.8006,7.8093,7.7743,7.7743,279600.0
2012-10-19 14:30:00,8.87,8.9,8.86,8.88,453400.0,7.7743,7.8006,7.7655,7.783,453400.0
2012-10-19 15:00:00,8.87,8.91,8.87,8.88,326200.0,7.7743,7.8093,7.7743,7.783,326200.0
2012-10-19 15:30:00,8.89,8.9,8.87,8.89,788400.0,7.7918,7.8006,7.7743,7.7918,788400.0
2012-10-22 09:30:00,8.9,8.95,8.84,8.85,564500.0,7.8006,7.8444,7.748,7.7567,564500.0
2012-10-22 10:00:00,8.85,8.89,8.84,8.86,488500.0,7.7567,7.7918,7.748,7.7655,488500.0
2012-10-22 10:30:00,8.86,8.87,8.8,8.8,648100.0,7.7655,7.7743,7.7129,7.7129,648100.0
2012-10-22 11:00:00,8.8,8.82,8.78,8.79,1012900.0,7.7129,7.7304,7.6954,7.7041,1012900.0
2012-10-22 11:30:00,8.79,8.8,8.79,8.8,214400.0,7.7041,7.7129,7.7041,7.7129,214400.0
2012-10-22 12:00:00,8.79,8.8,8.78,8.78,133200.0,7.7041,7.7129,7.6954,7.6954,133200.0
2012-10-22 12:30:00,8.79,8.79,8.76,8.79,280100.0,7.7041,7.7041,7.6778,7.7041,280100.0
2012-10-22 13:00:00,8.78,8.79,8.73,8.75,414500.0,7.6954,7.7041,7.6516,7.6691,414500.0
2012-10-22 13:30:00,8.74,8.76,8.72,8.74,415800.0,7.6603,7.6778,7.6428,7.6603,415800.0
2012-10-22 14:00:00,8.74,8.75,8.7,8.75,705800.0,7.6603,7.6691,7.6253,7.6691,705800.0
2012-10-22 14:30:00,8.75,8.77,8.74,8.77,316300.0,7.6691,7.6866,7.6603,7.6866,316300.0
2012-10-22 15:00:00,8.77,8.79,8.75,8.79,369300.0,7.6866,7.7041,7.6691,7.7041,369300.0
2012-10-22 15:30:00,8.79,8.84,8.78,8.83,1263000.0,7.7041,7.748,7.6954,7.7392,1263000.0
2012-10-23 09:30:00,8.78,8.82,8.72,8.73,443700.0,7.6954,7.7304,7.6428,7.6516,443700.0
2012-10-23 10:00:00,8.72,8.75,8.68,8.72,389100.0,7.6428,7.6691,7.6077,7.6428,389100.0
2012-10-23 10:30:00,8.73,8.75,8.7,8.74,872500.0,7.6516,7.6691,7.6253,7.6603,872500.0
2012-10-23 11:00:00,8.74,8.83,8.73,8.81,1474700.0,7.6603,7.7392,7.6516,7.7217,1474700.0
2012-10-23 11:30:00,8.8,8.81,8.77,8.77,128700.0,7.7129,7.7217,7.6866,7.6866,128700.0
2012-10-23 12:00:00,8.78,8.78,8.76,8.77,118100.0,7.6954,7.6954,7.6778,7.6866,118100.0
2012-10-23 12:30:00,8.77,8.79,8.76,8.78,156700.0,7.6866,7.7041,7.6778,7.6954,156700.0
2012-10-23 13:00:00,8.78,8.8,8.76,8.76,159400.0,7.6954,7.7129,7.6778,7.6778,159400.0
2012-10-23 13:30:00,8.76,8.79,8.75,8.79,711700.0,7.6778,7.7041,7.6691,7.7041,711700.0
2012-10-23 14:00:00,8.79,8.81,8.77,8.78,959900.0,7.7041,7.7217,7.6866,7.6954,959900.0
2012-10-23 14:30:00,8.79,8.81,8.76,8.77,1009300.0,7.7041,7.7217,7.6778,7.6866,1009300.0
2012-10-23 15:00:00,8.77,8.81,8.77,8.77,2662300.0,7.6866,7.7217,7.6866,7.6866,2662300.0
2012-10-23 15:30:00,8.78,8.8,8.77,8.78,1040900.0,7.6954,7.7129,7.6866,7.6954,1040900.0
2012-10-24 09:30:00,8.81,8.88,8.75,8.76,517100.0,7.7217,7.783,7.6691,7.6778,517100.0
2012-10-24 10:00:00,8.77,8.81,8.71,8.8,676400.0,7.6866,7.7217,7.634,7.7129,676400.0
2012-10-24 10:30:00,8.79,8.84,8.77,8.78,351400.0,7.7041,7.748,7.6866,7.6954,351400.0
2012-10-24 11:00:00,8.77,8.79,8.75,8.78,271400.0,7.6866,7.7041,7.6691,7.6954,271400.0
2012-10-24 11:30:00,8.78,8.81,8.78,8.78,428600.0,7.6954,7.7217,7.6954,7.6954,428600.0
2012-10-24 12:00:00,8.78,8.8,8.76,8.77,287200.0,7.6954,7.7129,7.6778,7.6866,287200.0
2012-10-24 12:30:00,8.76,8.81,8.75,8.75,404400.0,7.6778,7.7217,7.6691,7.6691,404400.0
2012-10-24 13:00:00,8.75,8.77,8.74,8.77,199900.0,7.6691,7.6866,7.6603,7.6866,199900.0
2012-10-24 13:30:00,8.76,8.77,8.75,8.75,78700.0,7.6778,7.6866,7.6691,7.6691,78700.0
2012-10-24 14:00:00,8.75,8.78,8.72,8.77,231000.0,7.6691,7.6954,7.6428,7.6866,231000.0
2012-10-24 14:30:00,8.77,8.77,8.74,8.75,355300.0,7.6866,7.6866,7.6603,7.6691,355300.0
2012-10-24 15:00:00,8.75,8.77,8.74,8.76,327300.0,7.6691,7.6866,7.6603,7.6778,327300.0
2012-10-24 15:30:00,8.76,8.76,8.73,8.75,739500.0,7.6778,7.6778,7.6516,7.6691,739500.0
2012-10-25 09:30:00,8.8,8.86,8.74,8.85,619600.0,7.7129,7.7655,7.6603,7.7567,619600.0
2012-10-25 10:00:00,8.84,8.86,8.84,8.85,266600.0,7.748,7.7655,7.748,7.7567,266600.0
2012-10-25 10:30:00,8.86,8.92,8.85,8.92,631100.0,7.7655,7.8181,7.7567,7.8181,631100.0
2012-10-25 11:00:00,8.92,8.92,8.83,8.84,424400.0,7.8181,7.8181,7.7392,7.748,424400.0
2012-10-25 11:30:00,8.84,8.86,8.79,8.83,373500.0,7.748,7.7655,7.7041,7.7392,373500.0
2012-10-25 12:00:00,8.82,8.83,8.81,8.81,105500.0,7.7304,7.7392,7.7217,7.7217,105500.0
2012-10-25 12:30:00,8.82,8.87,8.8,8.87,180900.0,7.7304,7.7743,7.7129,7.7743,180900.0
2012-10-25 13:00:00,8.86,8.87,8.85,8.86,130500.0,7.7655,7.7743,7.7567,7.7655,130500.0
2012-10-25 13:30:00,8.87,8.87,8.85,8.86,51100.0,7.7743,7.7743,7.7567,7.7655,51100.0
2012-10-25 14:00:00,8.86,8.86,8.83,8.84,166700.0,7.7655,7.7655,7.7392,7.748,166700.0
2012-10-25 14:30:00,8.84,8.87,8.84,8.85,198700.0,7.748,7.7743,7.748,7.7567,198700.0
2012-10-25 15:00:00,8.86,8.86,8.84,8.85,613700.0,7.7655,7.7655,7.748,7.7567,613700.0
2012-10-25 15:30:00,8.85,8.88,8.81,8.84,1778500.0,7.7567,7.783,7.7217,7.748,1778500.0
2012-10-26 09:30:00,8.84,8.9,8.82,8.82,386700.0,7.748,7.8006,7.7304,7.7304,386700.0
2012-10-26 10:00:00,8.83,8.84,8.76,8.76,364300.0,7.7392,7.748,7.6778,7.6778,364300.0
2012-10-26 10:30:00,8.76,8.78,8.73,8.76,264700.0,7.6778,7.6954,7.6516,7.6778,264700.0
2012-10-26 11:00:00,8.76,8.79,8.74,8.78,407700.0,7.6778,7.7041,7.6603,7.6954,407700.0
2012-10-26 11:30:00,8.78,8.79,8.75,8.76,230000.0,7.6954,7.7041,7.6691,7.6778,230000.0
2012-10-26 12:00:00,8.76,8.78,8.74,8.78,381300.0,7.6778,7.6954,7.6603,7.6954,381300.0
2012-10-26 12:30:00,8.78,8.79,8.76,8.77,220900.0,7.6954,7.7041,7.6778,7.6866,220900.0
2012-10-26 13:00:00,8.77,8.77,8.74,8.75,194100.0,7.6866,7.6866,7.6603,7.6691,194100.0
2012-10-26 13:30:00,8.75,8.77,8.72,8.72,353400.0,7.6691,7.6866,7.6428,7.6428,353400.0
2012-10-26 14:00:00,8.73,8.73,8.7,8.7,276400.0,7.6516,7.6516,7.6253,7.6253,276400.0
2012-10-26 14:30:00,8.7,8.73,8.69,8.73,184800.0,7.6253,7.6516,7.6165,7.6516,184800.0
2012-10-26 15:00:00,8.72,8.75,8.71,8.75,325500.0,7.6428,7.6691,7.634,7.6691,325500.0
2012-10-26 15:30:00,8.75,8.76,8.73,8.74,897600.0,7.6691,7.6778,7.6516,7.6603,897600.0
2012-10-31 09:30:00,8.75,8.92,8.75,8.84,729300.0,7.6691,7.8181,7.6691,7.748,729300.0
2012-10-31 10:00:00,8.84,8.85,8.78,8.83,294300.0,7.748,7.7567,7.6954,7.7392,294300.0
2012-10-31 10:30:00,8.82,8.83,8.77,8.83,276300.0,7.7304,7.7392,7.6866,7.7392,276300.0
2012-10-31 11:00:00,8.83,8.83,8.79,8.8,210000.0,7.7392,7.7392,7.7041,7.7129,210000.0
2012-10-31 11:30:00,8.79,8.8,8.77,8.78,148400.0,7.7041,7.7129,7.6866,7.6954,148400.0
2012-10-31 12:00:00,8.78,8.8,8.74,8.75,218300.0,7.6954,7.7129,7.6603,7.6691,218300.0
2012-10-31 12:30:00,8.75,8.76,8.74,8.75,117700.0,7.6691,7.6778,7.6603,7.6691,117700.0
2012-10-31 13:00:00,8.76,8.77,8.74,8.77,130300.0,7.6778,7.6866,7.6603,7.6866,130300.0
2012-10-31 13:30:00,8.77,8.78,8.77,8.77,64500.0,7.6866,7.6954,7.6866,7.6866,64500.0
2012-10-31 14:00:00,8.77,8.81,8.77,8.8,186300.0,7.6866,7.7217,7.6866,7.7129,186300.0
2012-10-31 14:30:00,8.8,8.82,8.8,8.82,111000.0,7.7129,7.7304,7.7129,7.7304,111000.0
2012-10-31 15:00:00,8.82,8.84,8.79,8.84,327300.0,7.7304,7.748,7.7041,7.748,327300.0
2012-10-31 15:30:00,8.84,8.84,8.82,8.83,661300.0,7.748,7.748,7.7304,7.7392,661300.0
2012-11-01 09:30:00,8.82,8.92,8.82,8.92,404100.0,7.7304,7.8181,7.7304,7.8181,404100.0
2012-11-01 10:00:00,8.92,8.93,8.89,8.93,378800.0,7.8181,7.8268,7.7918,7.8268,378800.0
2012-11-01 10:30:00,8.93,9.0,8.92,8.94,609100.0,7.8268,7.8882,7.8181,7.8356,609100.0
2012-11-01 11:00:00,8.94,8.94,8.88,8.88,242500.0,7.8356,7.8356,7.783,7.783,242500.0
2012-11-01 11:30:00,8.88,8.97,8.88,8.96,228000.0,7.783,7.8619,7.783,7.8531,228000.0
2012-11-01 12:00:00,8.96,9.0,8.95,9.0,331300.0,7.8531,7.8882,7.8444,7.8882,331300.0
2012-11-01 12:30:00,9.0,9.0,8.98,9.0,173200.0,7.8882,7.8882,7.8707,7.8882,173200.0
2012-11-01 13:00:00,8.99,9.0,8.96,8.98,331300.0,7.8794,7.8882,7.8531,7.8707,331300.0
2012-11-01 13:30:00,8.98,9.0,8.97,9.0,214100.0,7.8707,7.8882,7.8619,7.8882,214100.0
2012-11-01 14:00:00,9.0,9.03,8.99,9.0,485100.0,7.8882,7.9145,7.8794,7.8882,485100.0
2012-11-01 14:30:00,9.0,9.03,9.0,9.03,247500.0,7.8882,7.9145,7.8882,7.9145,247500.0
2012-11-01 15:00:00,9.03,9.04,9.0,9.02,684400.0,7.9145,7.9233,7.8882,7.9057,684400.0
2012-11-01 15:30:00,9.02,9.07,9.0,9.04,1526600.0,7.9057,7.9496,7.8882,7.9233,1526600.0
2012-11-02 09:30:00,9.07,9.1,9.05,9.07,684100.0,7.9496,7.9758,7.932,7.9496,684100.0
2012-11-02 10:00:00,9.08,9.08,9.01,9.01,220500.0,7.9583,7.9583,7.897,7.897,220500.0
2012-11-02 10:30:00,9.02,9.04,9.0,9.0,883700.0,7.9057,7.9233,7.8882,7.8882,883700.0
2012-11-02 11:00:00,9.01,9.05,9.0,9.03,409000.0,7.897,7.932,7.8882,7.9145,409000.0
2012-11-02 11:30:00,9.04,9.04,8.96,8.99,389000.0,7.9233,7.9233,7.8531,7.8794,389000.0
2012-11-02 12:00:00,8.99,9.02,8.98,9.02,342800.0,7.8794,7.9057,7.8707,7.9057,342800.0
2012-11-02 12:30:00,9.02,9.05,9.01,9.03,534600.0,7.9057,7.932,7.897,7.9145,534600.0
2012-11-02 13:00:00,9.04,9.04,9.0,9.0,256000.0,7.9233,7.9233,7.8882,7.8882,256000.0
2012-11-02 13:30:00,9.0,9.03,8.98,8.98,424300.0,7.8882,7.9145,7.8707,7.8707,424300.0
2012-11-02 14:00:00,8.99,9.03,8.95,9.03,292900.0,7.8794,7.9145,7.8444,7.9145,292900.0
2012-11-02 14:30:00,9.03,9.04,8.99,9.04,186200.0,7.9145,7.9233,7.8794,7.9233,186200.0
2012-11-02 15:00:00,9.04,9.07,9.04,9.07,479700.0,7.9233,7.9496,7.9233,7.9496,479700.0
2012-11-02 15:30:00,9.07,9.07,9.02,9.04,846800.0,7.9496,7.9496,7.9057,7.9233,846800.0
2012-11-05 09:30:00,9.03,9.09,9.01,9.05,478500.0,7.9145,7.9671,7.897,7.932,478500.0
2012-11-05 10:00:00,9.06,9.06,9.02,9.03,182800.0,7.9408,7.9408,7.9057,7.9145,182800.0
2012-11-05 10:30:00,9.04,9.06,9.02,9.03,198500.0,7.9233,7.9408,7.9057,7.9145,198500.0
2012-11-05 11:00:00,9.02,9.06,9.02,9.04,348500.0,7.9057,7.9408,7.9057,7.9233,348500.0
2012-11-05 11:30:00,9.04,9.05,9.02,9.03,212400.0,7.9233,7.932,7.9057,7.9145,212400.0
2012-11-05 12:00:00,9.03,9.08,9.02,9.04,196700.0,7.9145,7.9583,7.9057,7.9233,196700.0
2012-11-05 12:30:00,9.04,9.05,9.0,9.01,203300.0,7.9233,7.932,7.8882,7.897,203300.0
2012-11-05 13:00:00,9.02,9.02,8.99,9.0,191100.0,7.9057,7.9057,7.8794,7.8882,191100.0
2012-11-05 13:30:00,9.0,9.03,9.0,9.03,337100.0,7.8882,7.9145,7.8882,7.9145,337100.0
2012-11-05 14:00:00,9.03,9.04,9.01,9.02,73300.0,7.9145,7.9233,7.897,7.9057,73300.0
2012-11-05 14:30:00,9.02,9.03,9.01,9.01,120300.0,7.9057,7.9145,7.897,7.897,120300.0
2012-11-05 15:00:00,9.02,9.04,9.01,9.04,272700.0,7.9057,7.9233,7.897,7.9233,272700.0
2012-11-05 15:30:00,9.04,9.08,9.04,9.04,781700.0,7.9233,7.9583,7.9233,7.9233,781700.0
2012-11-06 09:30:00,9.04,9.07,8.98,9.03,711100.0,7.9233,7.9496,7.8707,7.9145,711100.0
2012-11-06 10:00:00,9.03,9.07,9.02,9.05,282800.0,7.9145,7.9496,7.9057,7.932,282800.0
2012-11-06 10:30:00,9.05,9.08,9.02,9.03,344900.0,7.932,7.9583,7.9057,7.9145,344900.0
2012-11-06 11:00:00,9.03,9.04,9.0,9.01,248100.0,7.9145,7.9233,7.8882,7.897,248100.0
2012-11-06 11:30:00,9.0,9.04,9.0,9.02,340200.0,7.8882,7.9233,7.8882,7.9057,340200.0
2012-11-06 12:00:00,9.02,9.05,9.02,9.04,320800.0,7.9057,7.932,7.9057,7.9233,320800.0
2012-11-06 12:30:00,9.04,9.08,9.02,9.02,408900.0,7.9233,7.9583,7.9057,7.9057,408900.0
2012-11-06 13:00:00,9.03,9.06,9.02,9.06,451500.0,7.9145,7.9408,7.9057,7.9408,451500.0
2012-11-06 13:30:00,9.06,9.1,9.05,9.08,341600.0,7.9408,7.9758,7.932,7.9583,341600.0
2012-11-06 14:00:00,9.08,9.1,9.07,9.09,269300.0,7.9583,7.9758,7.9496,7.9671,269300.0
2012-11-06 14:30:00,9.09,9.1,9.08,9.1,213400.0,7.9671,7.9758,7.9583,7.9758,213400.0
2012-11-06 15:00:00,9.1,9.1,9.06,9.07,399800.0,7.9758,7.9758,7.9408,7.9496,399800.0
2012-11-06 15:30:00,9.07,9.16,9.06,9.15,2672700.0,7.9496,8.0284,7.9408,8.0197,2672700.0
2012-11-07 09:30:00,9.06,9.13,9.05,9.1,616600.0,7.9408,8.0021,7.932,7.9758,616600.0
2012-11-07 10:00:00,9.09,9.1,9.05,9.05,296800.0,7.9671,7.9758,7.932,7.932,296800.0
2012-11-07 10:30:00,9.05,9.06,8.99,9.0,344100.0,7.932,7.9408,7.8794,7.8882,344100.0
2012-11-07 11:00:00,9.01,9.04,8.97,8.98,399900.0,7.897,7.9233,7.8619,7.8707,399900.0
2012-11-07 11:30:00,8.99,9.0,8.93,8.94,319300.0,7.8794,7.8882,7.8268,7.8356,319300.0
2012-11-07 12:00:00,8.95,9.0,8.93,8.98,197000.0,7.8444,7.8882,7.8268,7.8707,197000.0
2012-11-07 12:30:00,8.98,9.02,8.98,9.02,196300.0,7.8707,7.9057,7.8707,7.9057,196300.0
2012-11-07 13:00:00,9.02,9.08,9.01,9.05,271000.0,7.9057,7.9583,7.897,7.932,271000.0
2012-11-07 13:30:00,9.05,9.08,9.05,9.06,171300.0,7.932,7.9583,7.932,7.9408,171300.0
2012-11-07 14:00:00,9.06,9.07,9.02,9.05,189700.0,7.9408,7.9496,7.9057,7.932,189700.0
2012-11-07 14:30:00,9.04,9.05,9.01,9.04,191800.0,7.9233,7.932,7.897,7.9233,191800.0
2012-11-07 15:00:00,9.04,9.04,9.01,9.02,306000.0,7.9233,7.9233,7.897,7.9057,306000.0
2012-11-07 15:30:00,9.02,9.04,9.01,9.02,1142800.0,7.9057,7.9233,7.897,7.9057,1142800.0
2012-11-08 09:30:00,9.01,9.1,8.99,9.09,375300.0,7.897,7.9758,7.8794,7.9671,375300.0
2012-11-08 10:00:00,9.09,9.15,9.08,9.12,276300.0,7.9671,8.0197,7.9583,7.9934,276300.0
2012-11-08 10:30:00,9.12,9.15,9.11,9.14,765500.0,7.9934,8.0197,7.9846,8.0109,765500.0
2012-11-08 11:00:00,9.14,9.2,9.14,9.19,522300.0,8.0109,8.0635,8.0109,8.0547,522300.0
2012-11-08 11:30:00,9.19,9.19,9.15,9.16,258900.0,8.0547,8.0547,8.0197,8.0284,258900.0
2012-11-08 12:00:00,9.16,9.17,9.14,9.15,204500.0,8.0284,8.0372,8.0109,8.0197,204500.0
2012-11-08 12:30:00,9.15,9.17,9.15,9.17,292000.0,8.0197,8.0372,8.0197,8.0372,292000.0
2012-11-08 13:00:00,9.17,9.19,9.15,9.16,338800.0,8.0372,8.0547,8.0197,8.0284,338800.0
2012-11-08 13:30:00,9.16,9.2,9.15,9.2,373300.0,8.0284,8.0635,8.0197,8.0635,373300.0
2012-11-08 14:00:00,9.2,9.2,9.18,9.2,277700.0,8.0635,8.0635,8.046,8.0635,277700.0
2012-11-08 14:30:00,9.19,9.22,9.19,9.2,494600.0,8.0547,8.081,8.0547,8.0635,494600.0
2012-11-08 15:00:00,9.2,9.2,9.19,9.19,159800.0,8.0635,8.0635,8.0547,8.0547,159800.0
2012-11-08 15:30:00,9.2,9.21,9.18,9.19,1156600.0,8.0635,8.0723,8.046,8.0547,1156600.0
2012-11-09 09:30:00,9.14,9.23,9.12,9.22,752900.0,8.0109,8.0898,7.9934,8.081,752900.0
2012-11-09 10:00:00,9.22,9.32,9.21,9.29,1650900.0,8.081,8.1687,8.0723,8.1424,1650900.0
2012-11-09 10:30:00,9.29,9.3,9.07,9.09,1499300.0,8.1424,8.1511,7.9496,7.9671,1499300.0
2012-11-09 11:00:00,9.1,9.13,9.07,9.1,722200.0,7.9758,8.0021,7.9496,7.9758,722200.0
2012-11-09 11:30:00,9.1,9.1,9.06,9.08,437600.0,7.9758,7.9758,7.9408,7.9583,437600.0
2012-11-09 12:00:00,9.08,9.09,9.07,9.09,72700.0,7.9583,7.9671,7.9496,7.9671,72700.0
2012-11-09 12:30:00,9.08,9.09,9.06,9.07,288200.0,7.9583,7.9671,7.9408,7.9496,288200.0
2012-11-09 13:00:00,9.07,9.1,9.04,9.04,408400.0,7.9496,7.9758,7.9233,7.9233,408400.0
2012-11-09 13:30:00,9.04,9.11,9.04,9.1,460900.0,7.9233,7.9846,7.9233,7.9758,460900.0
2012-11-09 14:00:00,9.11,9.11,9.06,9.08,303700.0,7.9846,7.9846,7.9408,7.9583,303700.0
2012-11-09 14:30:00,9.08,9.09,9.05,9.07,616800.0,7.9583,7.9671,7.932,7.9496,616800.0
2012-11-09 15:00:00,9.06,9.1,9.06,9.07,606600.0,7.9408,7.9758,7.9408,7.9496,606600.0
2012-11-09 15:30:00,9.07,9.09,9.03,9.06,1153900.0,7.9496,7.9671,7.9145,7.9408,1153900.0
2012-11-12 09:30:00,9.08,9.13,8.97,9.03,704700.0,7.9583,8.0021,7.8619,7.9145,704700.0
2012-11-12 10:00:00,9.03,9.09,9.02,9.09,399100.0,7.9145,7.9671,7.9057,7.9671,399100.0
2012-11-12 10:30:00,9.09,9.1,9.07,9.09,443200.0,7.9671,7.9758,7.9496,7.9671,443200.0
2012-11-12 11:00:00,9.08,9.09,9.05,9.07,161000.0,7.9583,7.9671,7.932,7.9496,161000.0
2012-11-12 11:30:00,9.06,9.07,9.04,9.05,243800.0,7.9408,7.9496,7.9233,7.932,243800.0
2012-11-12 12:00:00,9.04,9.08,9.02,9.07,1132500.0,7.9233,7.9583,7.9057,7.9496,1132500.0
2012-11-12 12:30:00,9.08,9.09,9.06,9.08,154600.0,7.9583,7.9671,7.9408,7.9583,154600.0
2012-11-12 13:00:00,9.08,9.09,9.07,9.08,132800.0,7.9583,7.9671,7.9496,7.9583,132800.0
2012-11-12 13:30:00,9.09,9.09,9.06,9.07,128400.0,7.9671,7.9671,7.9408,7.9496,128400.0
2012-11-12 14:00:00,9.07,9.08,9.05,9.08,206600.0,7.9496,7.9583,7.932,7.9583,206600.0
2012-11-12 14:30:00,9.07,9.09,9.07,9.08,194700.0,7.9496,7.9671,7.9496,7.9583,194700.0
2012-11-12 15:00:00,9.09,9.09,9.06,9.06,310100.0,7.9671,7.9671,7.9408,7.9408,310100.0
2012-11-12 15:30:00,9.07,9.08,9.05,9.06,833900.0,7.9496,7.9583,7.932,7.9408,833900.0
2012-11-13 09:30:00,9.01,9.21,9.0,9.2,634600.0,7.897,8.0723,7.8882,8.0635,634600.0
2012-11-13 10:00:00,9.2,9.21,9.08,9.1,419300.0,8.0635,8.0723,7.9583,7.9758,419300.0
2012-11-13 10:30:00,9.1,9.12,9.07,9.1,158300.0,7.9758,7.9934,7.9496,7.9758,158300.0
2012-11-13 11:00:00,9.1,9.13,9.09,9.12,311800.0,7.9758,8.0021,7.9671,7.9934,311800.0
2012-11-13 11:30:00,9.12,9.14,9.11,9.13,215100.0,7.9934,8.0109,7.9846,8.0021,215100.0
2012-11-13 12:00:00,9.12,9.13,9.04,9.04,309600.0,7.9934,8.0021,7.9233,7.9233,309600.0
2012-11-13 12:30:00,9.04,9.05,9.02,9.04,116800.0,7.9233,7.932,7.9057,7.9233,116800.0
2012-11-13 13:00:00,9.05,9.05,9.03,9.04,68400.0,7.932,7.932,7.9145,7.9233,68400.0
2012-11-13 13:30:00,9.04,9.05,9.01,9.02,204600.0,7.9233,7.932,7.897,7.9057,204600.0
2012-11-13 14:00:00,9.02,9.05,9.02,9.05,158100.0,7.9057,7.932,7.9057,7.932,158100.0
2012-11-13 14:30:00,9.04,9.07,9.03,9.07,573600.0,7.9233,7.9496,7.9145,7.9496,573600.0
2012-11-13 15:00:00,9.06,9.07,9.01,9.02,318800.0,7.9408,7.9496,7.897,7.9057,318800.0
2012-11-13 15:30:00,9.03,9.04,9.01,9.02,671100.0,7.9145,7.9233,7.897,7.9057,671100.0
2012-11-14 09:30:00,9.03,9.1,8.95,8.97,1799200.0,7.9145,7.9758,7.8444,7.8619,1799200.0
2012-11-14 10:00:00,8.97,9.03,8.92,8.93,632000.0,7.8619,7.9145,7.8181,7.8268,632000.0
2012-11-14 10:30:00,8.93,8.93,8.85,8.9,852800.0,7.8268,7.8268,7.7567,7.8006,852800.0
2012-11-14 11:00:00,8.89,8.99,8.89,8.99,527000.0,7.7918,7.8794,7.7918,7.8794,527000.0
2012-11-14 11:30:00,8.99,8.99,8.91,8.91,948300.0,7.8794,7.8794,7.8093,7.8093,948300.0
2012-11-14 12:00:00,8.91,8.93,8.88,8.91,269800.0,7.8093,7.8268,7.783,7.8093,269800.0
2012-11-14 12:30:00,8.91,8.94,8.91,8.93,181300.0,7.8093,7.8356,7.8093,7.8268,181300.0
2012-11-14 13:00:00,8.93,8.95,8.91,8.92,271400.0,7.8268,7.8444,7.8093,7.8181,271400.0
2012-11-14 13:30:00,8.92,8.94,8.9,8.94,386300.0,7.8181,7.8356,7.8006,7.8356,386300.0
2012-11-14 14:00:00,8.94,8.95,8.89,8.92,403200.0,7.8356,7.8444,7.7918,7.8181,403200.0
2012-11-14 14:30:00,8.91,8.92,8.86,8.87,452300.0,7.8093,7.8181,7.7655,7.7743,452300.0
2012-11-14 15:00:00,8.87,8.88,8.82,8.82,385200.0,7.7743,7.783,7.7304,7.7304,385200.0
2012-11-14 15:30:00,8.82,8.83,8.75,8.76,1342600.0,7.7304,7.7392,7.6691,7.6778,1342600.0
2012-11-15 09:30:00,8.74,8.83,8.74,8.81,543600.0,7.6603,7.7392,7.6603,7.7217,543600.0
2012-11-15 10:00:00,8.81,8.88,8.75,8.87,555100.0,7.7217,7.783,7.6691,7.7743,555100.0
2012-11-15 10:30:00,8.87,8.93,8.87,8.93,565600.0,7.7743,7.8268,7.7743,7.8268,565600.0
2012-11-15 11:00:00,8.93,8.95,8.87,8.95,677200.0,7.8268,7.8444,7.7743,7.8444,677200.0
2012-11-15 11:30:00,8.95,8.95,8.9,8.9,279700.0,7.8444,7.8444,7.8006,7.8006,279700.0
2012-11-15 12:00:00,8.9,8.91,8.81,8.86,435500.0,7.8006,7.8093,7.7217,7.7655,435500.0
2012-11-15 12:30:00,8.86,8.95,8.86,8.91,859600.0,7.7655,7.8444,7.7655,7.8093,859600.0
2012-11-15 13:00:00,8.9,8.93,8.9,8.93,228800.0,7.8006,7.8268,7.8006,7.8268,228800.0
2012-11-15 13:30:00,8.93,8.93,8.91,8.91,133200.0,7.8268,7.8268,7.8093,7.8093,133200.0
2012-11-15 14:00:00,8.91,8.92,8.82,8.84,275200.0,7.8093,7.8181,7.7304,7.748,275200.0
2012-11-15 14:30:00,8.85,8.85,8.82,8.84,533600.0,7.7567,7.7567,7.7304,7.748,533600.0
2012-11-15 15:00:00,8.84,8.85,8.8,8.81,352300.0,7.748,7.7567,7.7129,7.7217,352300.0
2012-11-15 15:30:00,8.82,8.85,8.79,8.83,967100.0,7.7304,7.7567,7.7041,7.7392,967100.0
2012-11-16 09:30:00,8.82,8.83,8.7,8.75,1140100.0,7.7304,7.7392,7.6253,7.6691,1140100.0
2012-11-16 10:00:00,8.75,8.79,8.7,8.79,722600.0,7.6691,7.7041,7.6253,7.7041,722600.0
2012-11-16 10:30:00,8.78,8.83,8.75,8.76,663100.0,7.6954,7.7392,7.6691,7.6778,663100.0
2012-11-16 11:00:00,8.75,8.84,8.75,8.8,405600.0,7.6691,7.748,7.6691,7.7129,405600.0
2012-11-16 11:30:00,8.8,8.88,8.78,8.87,710000.0,7.7129,7.783,7.6954,7.7743,710000.0
2012-11-16 12:00:00,8.87,8.89,8.85,8.86,286000.0,7.7743,7.7918,7.7567,7.7655,286000.0
2012-11-16 12:30:00,8.85,8.89,8.85,8.88,396700.0,7.7567,7.7918,7.7567,7.783,396700.0
2012-11-16 13:00:00,8.87,8.92,8.87,8.89,273000.0,7.7743,7.8181,7.7743,7.7918,273000.0
2012-11-16 13:30:00,8.89,8.91,8.87,8.9,389400.0,7.7918,7.8093,7.7743,7.8006,389400.0
2012-11-16 14:00:00,8.9,8.91,8.88,8.91,298300.0,7.8006,7.8093,7.783,7.8093,298300.0
2012-11-16 14:30:00,8.9,8.92,8.87,8.89,321000.0,7.8006,7.8181,7.7743,7.7918,321000.0
2012-11-16 15:00:00,8.89,8.92,8.88,8.92,577700.0,7.7918,7.8181,7.783,7.8181,577700.0
2012-11-16 15:30:00,8.91,8.94,8.91,8.93,1065600.0,7.8093,7.8356,7.8093,7.8268,1065600.0
2012-11-19 09:30:00,9.0,9.06,8.92,9.03,379300.0,7.8882,7.9408,7.8181,7.9145,379300.0
2012-11-19 10:00:00,9.03,9.04,9.0,9.02,427800.0,7.9145,7.9233,7.8882,7.9057,427800.0
2012-11-19 10:30:00,9.03,9.03,9.02,9.03,155700.0,7.9145,7.9145,7.9057,7.9145,155700.0
2012-11-19 11:00:00,9.03,9.03,9.0,9.01,202800.0,7.9145,7.9145,7.8882,7.897,202800.0
2012-11-19 11:30:00,9.01,9.03,8.99,9.03,546700.0,7.897,7.9145,7.8794,7.9145,546700.0
2012-11-19 12:00:00,9.03,9.07,9.02,9.07,426300.0,7.9145,7.9496,7.9057,7.9496,426300.0
2012-11-19 12:30:00,9.07,9.09,9.04,9.05,213300.0,7.9496,7.9671,7.9233,7.932,213300.0
2012-11-19 13:00:00,9.06,9.07,9.03,9.03,110400.0,7.9408,7.9496,7.9145,7.9145,110400.0
2012-11-19 13:30:00,9.03,9.09,9.03,9.07,257900.0,7.9145,7.9671,7.9145,7.9496,257900.0
2012-11-19 14:00:00,9.07,9.08,9.06,9.07,168900.0,7.9496,7.9583,7.9408,7.9496,168900.0
2012-11-19 14:30:00,9.07,9.1,9.07,9.09,419400.0,7.9496,7.9758,7.9496,7.9671,419400.0
2012-11-19 15:00:00,9.08,9.09,9.06,9.07,533700.0,7.9583,7.9671,7.9408,7.9496,533700.0
2012-11-19 15:30:00,9.08,9.11,9.07,9.09,951400.0,7.9583,7.9846,7.9496,7.9671,951400.0
2012-11-20 09:30:00,9.12,9.15,9.0,9.02,572100.0,7.9934,8.0197,7.8882,7.9057,572100.0
2012-11-20 10:00:00,9.02,9.03,8.99,9.01,661100.0,7.9057,7.9145,7.8794,7.897,661100.0
2012-11-20 10:30:00,9.01,9.1,9.0,9.09,568200.0,7.897,7.9758,7.8882,7.9671,568200.0
2012-11-20 11:00:00,9.09,9.13,9.06,9.12,707700.0,7.9671,8.0021,7.9408,7.9934,707700.0
2012-11-20 11:30:00,9.12,9.12,9.08,9.09,365500.0,7.9934,7.9934,7.9583,7.9671,365500.0
2012-11-20 12:00:00,9.09,9.11,9.07,9.1,578400.0,7.9671,7.9846,7.9496,7.9758,578400.0
2012-11-20 12:30:00,9.1,9.13,9.09,9.11,461800.0,7.9758,8.0021,7.9671,7.9846,461800.0
2012-11-20 13:00:00,9.11,9.12,9.02,9.02,562600.0,7.9846,7.9934,7.9057,7.9057,562600.0
2012-11-20 13:30:00,9.02,9.06,9.02,9.05,505700.0,7.9057,7.9408,7.9057,7.932,505700.0
2012-11-20 14:00:00,9.06,9.09,9.04,9.09,474600.0,7.9408,7.9671,7.9233,7.9671,474600.0
2012-11-20 14:30:00,9.09,9.09,9.06,9.07,373700.0,7.9671,7.9671,7.9408,7.9496,373700.0
2012-11-20 15:00:00,9.08,9.12,9.06,9.07,589200.0,7.9583,7.9934,7.9408,7.9496,589200.0
2012-11-20 15:30:00,9.07,9.12,9.07,9.1,572200.0,7.9496,7.9934,7.9496,7.9758,572200.0
2012-11-21 09:30:00,9.11,9.18,9.06,9.18,1071900.0,7.9846,8.046,7.9408,8.046,1071900.0
2012-11-21 10:00:00,9.18,9.2,9.15,9.15,494100.0,8.046,8.0635,8.0197,8.0197,494100.0
2012-11-21 10:30:00,9.15,9.2,9.13,9.18,614400.0,8.0197,8.0635,8.0021,8.046,614400.0
2012-11-21 11:00:00,9.19,9.2,9.15,9.17,316300.0,8.0547,8.0635,8.0197,8.0372,316300.0
2012-11-21 11:30:00,9.16,9.2,9.16,9.19,320200.0,8.0284,8.0635,8.0284,8.0547,320200.0
2012-11-21 12:00:00,9.19,9.2,9.18,9.18,277300.0,8.0547,8.0635,8.046,8.046,277300.0
2012-11-21 12:30:00,9.18,9.2,9.16,9.19,279700.0,8.046,8.0635,8.0284,8.0547,279700.0
2012-11-21 13:00:00,9.19,9.23,9.18,9.2,466500.0,8.0547,8.0898,8.046,8.0635,466500.0
2012-11-21 13:30:00,9.2,9.24,9.19,9.22,207700.0,8.0635,8.0986,8.0547,8.081,207700.0
2012-11-21 14:00:00,9.22,9.25,9.22,9.25,160700.0,8.081,8.1073,8.081,8.1073,160700.0
2012-11-21 14:30:00,9.25,9.28,9.24,9.28,282100.0,8.1073,8.1336,8.0986,8.1336,282100.0
2012-11-21 15:00:00,9.28,9.28,9.22,9.22,418700.0,8.1336,8.1336,8.081,8.081,418700.0
2012-11-21 15:30:00,9.22,9.26,9.22,9.24,546400.0,8.081,8.1161,8.081,8.0986,546400.0
2012-11-23 09:30:00,9.24,9.3,9.21,9.29,552700.0,8.0986,8.1511,8.0723,8.1424,552700.0
2012-11-23 10:00:00,9.29,9.31,9.28,9.31,337400.0,8.1424,8.1599,8.1336,8.1599,337400.0
2012-11-23 10:30:00,9.3,9.31,9.28,9.29,296700.0,8.1511,8.1599,8.1336,8.1424,296700.0
2012-11-23 11:00:00,9.29,9.29,9.25,9.28,261100.0,8.1424,8.1424,8.1073,8.1336,261100.0
2012-11-23 11:30:00,9.28,9.33,9.27,9.33,322600.0,8.1336,8.1774,8.1248,8.1774,322600.0
2012-11-23 12:00:00,9.33,9.35,9.32,9.35,170500.0,8.1774,8.195,8.1687,8.195,170500.0
2012-11-23 12:30:00,9.35,9.37,9.31,9.36,510900.0,8.195,8.2125,8.1599,8.2037,510900.0
2012-11-26 09:30:00,9.3,9.3,9.16,9.23,560600.0,8.1511,8.1511,8.0284,8.0898,560600.0
2012-11-26 10:00:00,9.24,9.34,9.23,9.32,371900.0,8.0986,8.1862,8.0898,8.1687,371900.0
2012-11-26 10:30:00,9.33,9.34,9.31,9.31,329700.0,8.1774,8.1862,8.1599,8.1599,329700.0
2012-11-26 11:00:00,9.32,9.34,9.29,9.32,345700.0,8.1687,8.1862,8.1424,8.1687,345700.0
2012-11-26 11:30:00,9.33,9.34,9.3,9.3,433400.0,8.1774,8.1862,8.1511,8.1511,433400.0
2012-11-26 12:00:00,9.31,9.35,9.3,9.33,349900.0,8.1599,8.195,8.1511,8.1774,349900.0
2012-11-26 12:30:00,9.33,9.34,9.29,9.3,722500.0,8.1774,8.1862,8.1424,8.1511,722500.0
2012-11-26 13:00:00,9.31,9.37,9.3,9.37,225800.0,8.1599,8.2125,8.1511,8.2125,225800.0
2012-11-26 13:30:00,9.37,9.39,9.34,9.36,530500.0,8.2125,8.23,8.1862,8.2037,530500.0
2012-11-26 14:00:00,9.36,9.38,9.35,9.36,457900.0,8.2037,8.2213,8.195,8.2037,457900.0
2012-11-26 14:30:00,9.36,9.39,9.35,9.37,445700.0,8.2037,8.23,8.195,8.2125,445700.0
2012-11-26 15:00:00,9.36,9.39,9.36,9.39,364600.0,8.2037,8.23,8.2037,8.23,364600.0
2012-11-26 15:30:00,9.38,9.4,9.37,9.39,712600.0,8.2213,8.2388,8.2125,8.23,712600.0
2012-11-27 09:30:00,9.37,9.42,9.3,9.4,658000.0,8.2125,8.2563,8.1511,8.2388,658000.0
2012-11-27 10:00:00,9.4,9.4,9.32,9.35,464400.0,8.2388,8.2388,8.1687,8.195,464400.0
2012-11-27 10:30:00,9.35,9.4,9.34,9.39,398700.0,8.195,8.2388,8.1862,8.23,398700.0
2012-11-27 11:00:00,9.4,9.43,9.37,9.43,622800.0,8.2388,8.2651,8.2125,8.2651,622800.0
2012-11-27 11:30:00,9.43,9.44,9.4,9.41,348900.0,8.2651,8.2738,8.2388,8.2475,348900.0
2012-11-27 12:00:00,9.41,9.44,9.4,9.42,224500.0,8.2475,8.2738,8.2388,8.2563,224500.0
2012-11-27 12:30:00,9.41,9.43,9.4,9.43,350100.0,8.2475,8.2651,8.2388,8.2651,350100.0
2012-11-27 13:00:00,9.43,9.43,9.38,9.38,340400.0,8.2651,8.2651,8.2213,8.2213,340400.0
2012-11-27 13:30:00,9.38,9.41,9.38,9.38,213100.0,8.2213,8.2475,8.2213,8.2213,213100.0
2012-11-27 14:00:00,9.38,9.41,9.32,9.33,502300.0,8.2213,8.2475,8.1687,8.1774,502300.0
2012-11-27 14:30:00,9.34,9.35,9.32,9.34,458800.0,8.1862,8.195,8.1687,8.1862,458800.0
2012-11-27 15:00:00,9.34,9.36,9.33,9.34,645800.0,8.1862,8.2037,8.1774,8.1862,645800.0
2012-11-27 15:30:00,9.35,9.36,9.29,9.3,943300.0,8.195,8.2037,8.1424,8.1511,943300.0
2012-11-28 09:30:00,9.29,9.37,9.27,9.33,500700.0,8.1424,8.2125,8.1248,8.1774,500700.0
2012-11-28 10:00:00,9.32,9.34,9.24,9.33,572700.0,8.1687,8.1862,8.0986,8.1774,572700.0
2012-11-28 10:30:00,9.32,9.37,9.31,9.35,726500.0,8.1687,8.2125,8.1599,8.195,726500.0
2012-11-28 11:00:00,9.36,9.38,9.34,9.37,345300.0,8.2037,8.2213,8.1862,8.2125,345300.0
2012-11-28 11:30:00,9.37,9.4,9.35,9.36,469100.0,8.2125,8.2388,8.195,8.2037,469100.0
2012-11-28 12:00:00,9.36,9.4,9.31,9.39,484800.0,8.2037,8.2388,8.1599,8.23,484800.0
2012-11-28 12:30:00,9.39,9.42,9.38,9.39,510300.0,8.23,8.2563,8.2213,8.23,510300.0
2012-11-28 13:00:00,9.39,9.43,9.38,9.43,272400.0,8.23,8.2651,8.2213,8.2651,272400.0
2012-11-28 13:30:00,9.43,9.45,9.42,9.45,301800.0,8.2651,8.2826,8.2563,8.2826,301800.0
2012-11-28 14:00:00,9.44,9.45,9.39,9.42,417100.0,8.2738,8.2826,8.23,8.2563,417100.0
2012-11-28 14:30:00,9.42,9.47,9.41,9.47,269000.0,8.2563,8.3001,8.2475,8.3001,269000.0
2012-11-28 15:00:00,9.46,9.48,9.45,9.47,454700.0,8.2914,8.3089,8.2826,8.3001,454700.0
2012-11-28 15:30:00,9.47,9.47,9.39,9.44,1277300.0,8.3001,8.3001,8.23,8.2738,1277300.0
2012-11-29 09:30:00,9.46,9.5,9.44,9.49,603900.0,8.2914,8.3264,8.2738,8.3177,603900.0
2012-11-29 10:00:00,9.5,9.5,9.43,9.49,1001500.0,8.3264,8.3264,8.2651,8.3177,1001500.0
2012-11-29 10:30:00,9.49,9.5,9.47,9.5,808700.0,8.3177,8.3264,8.3001,8.3264,808700.0
2012-11-29 11:00:00,9.49,9.54,9.49,9.5,479900.0,8.3177,8.3615,8.3177,8.3264,479900.0
2012-11-29 11:30:00,9.51,9.54,9.5,9.53,681400.0,8.3352,8.3615,8.3264,8.3527,681400.0
2012-11-29 12:00:00,9.52,9.53,9.5,9.52,462200.0,8.344,8.3527,8.3264,8.344,462200.0
2012-11-29 12:30:00,9.52,9.52,9.5,9.5,333000.0,8.344,8.344,8.3264,8.3264,333000.0
2012-11-29 13:00:00,9.5,9.54,9.5,9.54,231400.0,8.3264,8.3615,8.3264,8.3615,231400.0
2012-11-29 13:30:00,9.54,9.55,9.5,9.51,419000.0,8.3615,8.3703,8.3264,8.3352,419000.0
2012-11-29 14:00:00,9.5,9.53,9.5,9.52,176600.0,8.3264,8.3527,8.3264,8.344,176600.0
2012-11-29 14:30:00,9.53,9.55,9.52,9.54,277400.0,8.3527,8.3703,8.344,8.3615,277400.0
2012-11-29 15:00:00,9.54,9.54,9.52,9.53,310900.0,8.3615,8.3615,8.344,8.3527,310900.0
2012-11-29 15:30:00,9.53,9.54,9.48,9.51,1480900.0,8.3527,8.3615,8.3089,8.3352,1480900.0
2012-11-30 09:30:00,9.5,9.52,9.47,9.49,358700.0,8.3264,8.344,8.3001,8.3177,358700.0
2012-11-30 10:00:00,9.5,9.53,9.46,9.5,778400.0,8.3264,8.3527,8.2914,8.3264,778400.0
2012-11-30 10:30:00,9.51,9.54,9.5,9.52,238800.0,8.3352,8.3615,8.3264,8.344,238800.0
2012-11-30 11:00:00,9.53,9.54,9.49,9.5,269500.0,8.3527,8.3615,8.3177,8.3264,269500.0
2012-11-30 11:30:00,9.5,9.53,9.49,9.53,309000.0,8.3264,8.3527,8.3177,8.3527,309000.0
2012-11-30 12:00:00,9.53,9.53,9.51,9.51,120600.0,8.3527,8.3527,8.3352,8.3352,120600.0
2012-11-30 12:30:00,9.52,9.52,9.49,9.5,259300.0,8.344,8.344,8.3177,8.3264,259300.0
2012-11-30 13:00:00,9.5,9.53,9.5,9.52,380700.0,8.3264,8.3527,8.3264,8.344,380700.0
2012-11-30 13:30:00,9.53,9.54,9.51,9.52,194600.0,8.3527,8.3615,8.3352,8.344,194600.0
2012-11-30 14:00:00,9.52,9.55,9.51,9.54,216000.0,8.344,8.3703,8.3352,8.3615,216000.0
2012-11-30 14:30:00,9.54,9.55,9.51,9.51,251100.0,8.3615,8.3703,8.3352,8.3352,251100.0
2012-11-30 15:00:00,9.51,9.54,9.49,9.51,599800.0,8.3352,8.3615,8.3177,8.3352,599800.0
2012-11-30 15:30:00,9.51,9.58,9.51,9.52,1557900.0,8.3352,8.3965,8.3352,8.344,1557900.0
2012-12-03 09:30:00,9.58,9.58,9.51,9.53,906400.0,8.3965,8.3965,8.3352,8.3527,906400.0
2012-12-03 10:00:00,9.53,9.56,9.52,9.54,432700.0,8.3527,8.379,8.344,8.3615,432700.0
2012-12-03 10:30:00,9.54,9.54,9.47,9.48,570000.0,8.3615,8.3615,8.3001,8.3089,570000.0
2012-12-03 11:00:00,9.48,9.52,9.47,9.5,236400.0,8.3089,8.344,8.3001,8.3264,236400.0
2012-12-03 11:30:00,9.51,9.52,9.49,9.5,162900.0,8.3352,8.344,8.3177,8.3264,162900.0
2012-12-03 12:00:00,9.5,9.51,9.48,9.48,145900.0,8.3264,8.3352,8.3089,8.3089,145900.0
2012-12-03 12:30:00,9.48,9.49,9.48,9.48,100400.0,8.3089,8.3177,8.3089,8.3089,100400.0
2012-12-03 13:00:00,9.48,9.49,9.46,9.48,151300.0,8.3089,8.3177,8.2914,8.3089,151300.0
2012-12-03 13:30:00,9.48,9.49,9.46,9.47,195700.0,8.3089,8.3177,8.2914,8.3001,195700.0
2012-12-03 14:00:00,9.47,9.48,9.47,9.47,92300.0,8.3001,8.3089,8.3001,8.3001,92300.0
2012-12-03 14:30:00,9.47,9.48,9.43,9.45,224800.0,8.3001,8.3089,8.2651,8.2826,224800.0
2012-12-03 15:00:00,9.45,9.47,9.42,9.43,420600.0,8.2826,8.3001,8.2563,8.2651,420600.0
2012-12-03 15:30:00,9.43,9.48,9.43,9.45,662200.0,8.2651,8.3089,8.2651,8.2826,662200.0
2012-12-04 09:30:00,9.47,9.65,9.47,9.62,902100.0,8.3088,8.4667,8.3088,8.4404,902100.0
2012-12-04 10:00:00,9.62,9.68,9.61,9.62,614400.0,8.4404,8.493,8.4316,8.4404,614400.0
2012-12-04 10:30:00,9.62,9.65,9.57,9.65,702500.0,8.4404,8.4667,8.3965,8.4667,702500.0
2012-12-04 11:00:00,9.65,9.67,9.57,9.58,432200.0,8.4667,8.4842,8.3965,8.4053,432200.0
2012-12-04 11:30:00,9.58,9.59,9.54,9.55,425500.0,8.4053,8.414,8.3702,8.3789,425500.0
2012-12-04 12:00:00,9.55,9.63,9.49,9.54,942900.0,8.3789,8.4491,8.3263,8.3702,942900.0
2012-12-04 12:30:00,9.54,9.54,9.47,9.49,428800.0,8.3702,8.3702,8.3088,8.3263,428800.0
2012-12-04 13:00:00,9.48,9.52,9.48,9.52,368600.0,8.3175,8.3526,8.3175,8.3526,368600.0
2012-12-04 13:30:00,9.52,9.6,9.51,9.58,394200.0,8.3526,8.4228,8.3439,8.4053,394200.0
2012-12-04 14:00:00,9.58,9.59,9.53,9.55,205400.0,8.4053,8.414,8.3614,8.3789,205400.0
2012-12-04 14:30:00,9.56,9.66,9.55,9.61,575300.0,8.3877,8.4755,8.3789,8.4316,575300.0
2012-12-04 15:00:00,9.6,9.64,9.58,9.63,509000.0,8.4228,8.4579,8.4053,8.4491,509000.0
2012-12-04 15:30:00,9.63,9.66,9.62,9.64,1053700.0,8.4491,8.4755,8.4404,8.4579,1053700.0
2012-12-05 09:30:00,9.6,9.69,9.59,9.63,584600.0,8.4228,8.5018,8.414,8.4491,584600.0
2012-12-05 10:00:00,9.64,9.69,9.63,9.64,814400.0,8.4579,8.5018,8.4491,8.4579,814400.0
2012-12-05 10:30:00,9.64,9.67,9.6,9.67,715700.0,8.4579,8.4842,8.4228,8.4842,715700.0
2012-12-05 11:00:00,9.66,9.7,9.65,9.69,515700.0,8.4755,8.5106,8.4667,8.5018,515700.0
2012-12-05 11:30:00,9.69,9.71,9.68,9.7,613700.0,8.5018,8.5193,8.493,8.5106,613700.0
2012-12-05 12:00:00,9.7,9.72,9.69,9.7,583500.0,8.5106,8.5281,8.5018,8.5106,583500.0
2012-12-05 12:30:00,9.69,9.77,9.69,9.75,1128800.0,8.5018,8.572,8.5018,8.5544,1128800.0
2012-12-05 13:00:00,9.76,9.78,9.72,9.74,1570000.0,8.5632,8.5807,8.5281,8.5456,1570000.0
2012-12-05 13:30:00,9.75,9.77,9.74,9.75,1140600.0,8.5544,8.572,8.5456,8.5544,1140600.0
2012-12-05 14:00:00,9.75,9.79,9.74,9.77,732400.0,8.5544,8.5895,8.5456,8.572,732400.0
2012-12-05 14:30:00,9.78,9.8,9.77,9.8,950600.0,8.5807,8.5983,8.572,8.5983,950600.0
2012-12-05 15:00:00,9.8,9.82,9.78,9.8,1454900.0,8.5983,8.6158,8.5807,8.5983,1454900.0
2012-12-05 15:30:00,9.8,9.81,9.76,9.78,1701300.0,8.5983,8.6071,8.5632,8.5807,1701300.0
2012-12-06 09:30:00,9.79,9.84,9.77,9.81,475600.0,8.5895,8.6334,8.572,8.6071,475600.0
2012-12-06 10:00:00,9.8,9.85,9.78,9.83,817500.0,8.5983,8.6422,8.5807,8.6246,817500.0
2012-12-06 10:30:00,9.82,9.87,9.8,9.8,438100.0,8.6158,8.6597,8.5983,8.5983,438100.0
2012-12-06 11:00:00,9.8,9.86,9.8,9.86,297100.0,8.5983,8.6509,8.5983,8.6509,297100.0
2012-12-06 11:30:00,9.86,9.86,9.84,9.85,283400.0,8.6509,8.6509,8.6334,8.6422,283400.0
2012-12-06 12:00:00,9.86,9.88,9.83,9.83,299500.0,8.6509,8.6685,8.6246,8.6246,299500.0
2012-12-06 12:30:00,9.83,9.85,9.81,9.81,224100.0,8.6246,8.6422,8.6071,8.6071,224100.0
2012-12-06 13:00:00,9.82,9.82,9.79,9.82,296400.0,8.6158,8.6158,8.5895,8.6158,296400.0
2012-12-06 13:30:00,9.82,9.83,9.81,9.82,222000.0,8.6158,8.6246,8.6071,8.6158,222000.0
2012-12-06 14:00:00,9.82,9.87,9.81,9.86,381500.0,8.6158,8.6597,8.6071,8.6509,381500.0
2012-12-06 14:30:00,9.86,9.87,9.81,9.86,471800.0,8.6509,8.6597,8.6071,8.6509,471800.0
2012-12-06 15:00:00,9.86,9.86,9.79,9.82,556000.0,8.6509,8.6509,8.5895,8.6158,556000.0
2012-12-06 15:30:00,9.82,9.88,9.81,9.87,1106500.0,8.6158,8.6685,8.6071,8.6597,1106500.0
2012-12-07 09:30:00,9.87,9.89,9.82,9.84,382700.0,8.6597,8.6773,8.6158,8.6334,382700.0
2012-12-07 10:00:00,9.85,9.86,9.75,9.78,456700.0,8.6422,8.6509,8.5544,8.5807,456700.0
2012-12-07 10:30:00,9.79,9.79,9.73,9.76,523900.0,8.5895,8.5895,8.5369,8.5632,523900.0
2012-12-07 11:00:00,9.76,9.8,9.73,9.78,325700.0,8.5632,8.5983,8.5369,8.5807,325700.0
2012-12-07 11:30:00,9.79,9.83,9.77,9.82,348100.0,8.5895,8.6246,8.572,8.6158,348100.0
2012-12-07 12:00:00,9.82,9.83,9.78,9.79,156600.0,8.6158,8.6246,8.5807,8.5895,156600.0
2012-12-07 12:30:00,9.79,9.79,9.76,9.77,250300.0,8.5895,8.5895,8.5632,8.572,250300.0
2012-12-07 13:00:00,9.77,9.81,9.77,9.78,245200.0,8.572,8.6071,8.572,8.5807,245200.0
2012-12-07 13:30:00,9.79,9.8,9.76,9.78,246800.0,8.5895,8.5983,8.5632,8.5807,246800.0
2012-12-07 14:00:00,9.78,9.86,9.78,9.83,291900.0,8.5807,8.6509,8.5807,8.6246,291900.0
2012-12-07 14:30:00,9.82,9.84,9.77,9.78,389500.0,8.6158,8.6334,8.572,8.5807,389500.0
2012-12-07 15:00:00,9.77,9.8,9.76,9.78,467300.0,8.572,8.5983,8.5632,8.5807,467300.0
2012-12-07 15:30:00,9.79,9.82,9.78,9.8,641100.0,8.5895,8.6158,8.5807,8.5983,641100.0
2012-12-10 09:30:00,9.75,9.82,9.7,9.82,486500.0,8.5544,8.6158,8.5106,8.6158,486500.0
2012-12-10 10:00:00,9.82,9.85,9.81,9.83,250400.0,8.6158,8.6422,8.6071,8.6246,250400.0
2012-12-10 10:30:00,9.84,9.87,9.84,9.85,213500.0,8.6334,8.6597,8.6334,8.6422,213500.0
2012-12-10 11:00:00,9.85,9.9,9.84,9.88,187600.0,8.6422,8.686,8.6334,8.6685,187600.0
2012-12-10 11:30:00,9.89,9.9,9.87,9.9,307200.0,8.6773,8.686,8.6597,8.686,307200.0
2012-12-10 12:00:00,9.9,9.91,9.88,9.9,168300.0,8.686,8.6948,8.6685,8.686,168300.0
2012-12-10 12:30:00,9.88,9.9,9.87,9.88,248100.0,8.6685,8.686,8.6597,8.6685,248100.0
2012-12-10 13:00:00,9.88,9.9,9.86,9.88,303200.0,8.6685,8.686,8.6509,8.6685,303200.0
2012-12-10 13:30:00,9.88,9.92,9.88,9.91,282300.0,8.6685,8.7036,8.6685,8.6948,282300.0
2012-12-10 14:00:00,9.92,9.92,9.89,9.91,218300.0,8.7036,8.7036,8.6773,8.6948,218300.0
2012-12-10 14:30:00,9.91,9.91,9.88,9.91,249900.0,8.6948,8.6948,8.6685,8.6948,249900.0
2012-12-10 15:00:00,9.9,9.91,9.86,9.87,284700.0,8.686,8.6948,8.6509,8.6597,284700.0
2012-12-10 15:30:00,9.86,9.9,9.84,9.85,886500.0,8.6509,8.686,8.6334,8.6422,886500.0
2012-12-11 09:30:00,9.88,9.98,9.85,9.96,824500.0,8.6685,8.7562,8.6422,8.7387,824500.0
2012-12-11 10:00:00,9.96,10.0,9.94,9.95,1318300.0,8.7387,8.7738,8.7211,8.7299,1318300.0
2012-12-11 10:30:00,9.96,9.99,9.94,9.99,454300.0,8.7387,8.765,8.7211,8.765,454300.0
2012-12-11 11:00:00,9.99,10.05,9.99,10.02,796700.0,8.765,8.8176,8.765,8.7913,796700.0
2012-12-11 11:30:00,10.02,10.05,10.01,10.04,483100.0,8.7913,8.8176,8.7825,8.8089,483100.0
2012-12-11 12:00:00,10.04,10.08,10.03,10.08,393300.0,8.8089,8.844,8.8001,8.844,393300.0
2012-12-11 12:30:00,10.07,10.12,10.06,10.12,343700.0,8.8352,8.8791,8.8264,8.8791,343700.0
2012-12-11 13:00:00,10.12,10.15,10.1,10.15,420500.0,8.8791,8.9054,8.8615,8.9054,420500.0
2012-12-11 13:30:00,10.15,10.2,10.15,10.16,1002100.0,8.9054,8.9492,8.9054,8.9141,1002100.0
2012-12-11 14:00:00,10.17,10.17,10.09,10.1,632100.0,8.9229,8.9229,8.8527,8.8615,632100.0
2012-12-11 14:30:00,10.1,10.1,10.06,10.06,591800.0,8.8615,8.8615,8.8264,8.8264,591800.0
2012-12-11 15:00:00,10.06,10.07,10.04,10.06,618100.0,8.8264,8.8352,8.8089,8.8264,618100.0
2012-12-11 15:30:00,10.06,10.12,10.05,10.11,1324900.0,8.8264,8.8791,8.8176,8.8703,1324900.0
2012-12-12 09:30:00,10.14,10.17,9.96,9.98,805500.0,8.8966,8.9229,8.7387,8.7562,805500.0
2012-12-12 10:00:00,9.98,10.1,9.97,10.06,1278600.0,8.7562,8.8615,8.7474,8.8264,1278600.0
2012-12-12 10:30:00,10.06,10.07,10.01,10.04,602900.0,8.8264,8.8352,8.7825,8.8089,602900.0
2012-12-12 11:00:00,10.04,10.1,10.0,10.02,647900.0,8.8089,8.8615,8.7738,8.7913,647900.0
2012-12-12 11:30:00,10.02,10.09,10.01,10.08,465200.0,8.7913,8.8527,8.7825,8.844,465200.0
2012-12-12 12:00:00,10.07,10.11,10.07,10.08,308300.0,8.8352,8.8703,8.8352,8.844,308300.0
2012-12-12 12:30:00,10.09,10.11,10.06,10.07,413700.0,8.8527,8.8703,8.8264,8.8352,413700.0
2012-12-12 13:00:00,10.06,10.08,10.02,10.03,200900.0,8.8264,8.844,8.7913,8.8001,200900.0
2012-12-12 13:30:00,10.02,10.11,10.02,10.1,339300.0,8.7913,8.8703,8.7913,8.8615,339300.0
2012-12-12 14:00:00,10.1,10.11,10.05,10.05,374400.0,8.8615,8.8703,8.8176,8.8176,374400.0
2012-12-12 14:30:00,10.05,10.05,9.97,9.99,527800.0,8.8176,8.8176,8.7474,8.765,527800.0
2012-12-12 15:00:00,9.99,10.0,9.98,9.99,289800.0,8.765,8.7738,8.7562,8.765,289800.0
2012-12-12 15:30:00,9.99,10.02,9.98,10.02,1122700.0,8.765,8.7913,8.7562,8.7913,1122700.0
2012-12-13 09:30:00,10.03,10.17,10.0,10.16,556400.0,8.8001,8.9229,8.7738,8.9141,556400.0
2012-12-13 10:00:00,10.16,10.23,10.15,10.19,902900.0,8.9141,8.9756,8.9054,8.9405,902900.0
2012-12-13 10:30:00,10.19,10.21,10.1,10.13,549300.0,8.9405,8.958,8.8615,8.8878,549300.0
2012-12-13 11:00:00,10.13,10.13,10.07,10.1,262500.0,8.8878,8.8878,8.8352,8.8615,262500.0
2012-12-13 11:30:00,10.1,10.13,10.1,10.12,128900.0,8.8615,8.8878,8.8615,8.8791,128900.0
2012-12-13 12:00:00,10.13,10.15,10.04,10.04,385000.0,8.8878,8.9054,8.8089,8.8089,385000.0
2012-12-13 12:30:00,10.04,10.08,10.04,10.07,167000.0,8.8089,8.844,8.8089,8.8352,167000.0
2012-12-13 13:00:00,10.08,10.14,10.07,10.14,556400.0,8.844,8.8966,8.8352,8.8966,556400.0
2012-12-13 13:30:00,10.14,10.14,10.13,10.13,85700.0,8.8966,8.8966,8.8878,8.8878,85700.0
2012-12-13 14:00:00,10.14,10.15,10.09,10.1,239900.0,8.8966,8.9054,8.8527,8.8615,239900.0
2012-12-13 14:30:00,10.1,10.16,10.1,10.14,354300.0,8.8615,8.9141,8.8615,8.8966,354300.0
2012-12-13 15:00:00,10.13,10.14,10.11,10.13,306600.0,8.8878,8.8966,8.8703,8.8878,306600.0
2012-12-13 15:30:00,10.13,10.17,10.11,10.15,804100.0,8.8878,8.9229,8.8703,8.9054,804100.0
2012-12-14 09:30:00,10.12,10.36,10.12,10.33,1185500.0,8.8791,9.0896,8.8791,9.0633,1185500.0
2012-12-14 10:00:00,10.33,10.41,10.13,10.24,2163200.0,9.0633,9.1335,8.8878,8.9843,2163200.0
2012-12-14 10:30:00,10.25,10.29,10.21,10.24,782400.0,8.9931,9.0282,8.958,8.9843,782400.0
2012-12-14 11:00:00,10.23,10.26,10.22,10.25,249800.0,8.9756,9.0019,8.9668,8.9931,249800.0
2012-12-14 11:30:00,10.26,10.31,10.25,10.3,355800.0,9.0019,9.0458,8.9931,9.037,355800.0
2012-12-14 12:00:00,10.31,10.32,10.23,10.23,860800.0,9.0458,9.0545,8.9756,8.9756,860800.0
2012-12-14 12:30:00,10.23,10.26,10.23,10.25,321900.0,8.9756,9.0019,8.9756,8.9931,321900.0
2012-12-14 13:00:00,10.25,10.26,10.24,10.25,144700.0,8.9931,9.0019,8.9843,8.9931,144700.0
2012-12-14 13:30:00,10.25,10.25,10.24,10.25,137300.0,8.9931,8.9931,8.9843,8.9931,137300.0
2012-12-14 14:00:00,10.25,10.25,10.21,10.21,286200.0,8.9931,8.9931,8.958,8.958,286200.0
2012-12-14 14:30:00,10.21,10.25,10.19,10.21,536900.0,8.958,8.9931,8.9405,8.958,536900.0
2012-12-14 15:00:00,10.21,10.23,10.15,10.22,580000.0,8.958,8.9756,8.9054,8.9668,580000.0
2012-12-14 15:30:00,10.22,10.23,10.15,10.18,1424000.0,8.9668,8.9756,8.9054,8.9317,1424000.0
2012-12-17 09:30:00,10.25,10.43,10.24,10.36,908000.0,8.9931,9.151,8.9843,9.0896,908000.0
2012-12-17 10:00:00,10.36,10.37,10.31,10.37,736800.0,9.0896,9.0984,9.0458,9.0984,736800.0
2012-12-17 10:30:00,10.37,10.39,10.35,10.36,354200.0,9.0984,9.1159,9.0808,9.0896,354200.0
2012-12-17 11:00:00,10.36,10.37,10.32,10.33,427500.0,9.0896,9.0984,9.0545,9.0633,427500.0
2012-12-17 11:30:00,10.33,10.35,10.32,10.34,338100.0,9.0633,9.0808,9.0545,9.0721,338100.0
2012-12-17 12:00:00,10.35,10.39,10.35,10.38,284800.0,9.0808,9.1159,9.0808,9.1072,284800.0
2012-12-17 12:30:00,10.38,10.39,10.34,10.35,172600.0,9.1072,9.1159,9.0721,9.0808,172600.0
2012-12-17 13:00:00,10.34,10.38,10.34,10.38,491600.0,9.0721,9.1072,9.0721,9.1072,491600.0
2012-12-17 13:30:00,10.38,10.38,10.35,10.38,380200.0,9.1072,9.1072,9.0808,9.1072,380200.0
2012-12-17 14:00:00,10.38,10.4,10.37,10.39,332300.0,9.1072,9.1247,9.0984,9.1159,332300.0
2012-12-17 14:30:00,10.38,10.41,10.38,10.39,339000.0,9.1072,9.1335,9.1072,9.1159,339000.0
2012-12-17 15:00:00,10.39,10.4,10.36,10.37,803600.0,9.1159,9.1247,9.0896,9.0984,803600.0
2012-12-17 15:30:00,10.38,10.39,10.32,10.36,3089700.0,9.1072,9.1159,9.0545,9.0896,3089700.0
2012-12-18 09:30:00,10.36,10.47,10.34,10.47,1105000.0,9.0896,9.1861,9.0721,9.1861,1105000.0
2012-12-18 10:00:00,10.47,10.49,10.41,10.49,907200.0,9.1861,9.2037,9.1335,9.2037,907200.0
2012-12-18 10:30:00,10.49,10.5,10.46,10.47,508500.0,9.2037,9.2125,9.1774,9.1861,508500.0
2012-12-18 11:00:00,10.48,10.5,10.47,10.5,478000.0,9.1949,9.2125,9.1861,9.2125,478000.0
2012-12-18 11:30:00,10.5,10.5,10.46,10.49,317200.0,9.2125,9.2125,9.1774,9.2037,317200.0
2012-12-18 12:00:00,10.48,10.5,10.48,10.49,124000.0,9.1949,9.2125,9.1949,9.2037,124000.0
2012-12-18 12:30:00,10.5,10.5,10.46,10.5,312400.0,9.2125,9.2125,9.1774,9.2125,312400.0
2012-12-18 13:00:00,10.5,10.5,10.44,10.44,310600.0,9.2125,9.2125,9.1598,9.1598,310600.0
2012-12-18 13:30:00,10.45,10.5,10.44,10.5,195400.0,9.1686,9.2125,9.1598,9.2125,195400.0
2012-12-18 14:00:00,10.5,10.5,10.45,10.45,183000.0,9.2125,9.2125,9.1686,9.1686,183000.0
2012-12-18 14:30:00,10.46,10.49,10.45,10.49,255200.0,9.1774,9.2037,9.1686,9.2037,255200.0
2012-12-18 15:00:00,10.49,10.5,10.46,10.46,295200.0,9.2037,9.2125,9.1774,9.1774,295200.0
2012-12-18 15:30:00,10.47,10.51,10.46,10.49,862800.0,9.1861,9.2212,9.1774,9.2037,862800.0
2012-12-19 09:30:00,10.43,10.5,10.39,10.5,613900.0,9.151,9.2125,9.1159,9.2125,613900.0
2012-12-19 10:00:00,10.5,10.5,10.44,10.46,609200.0,9.2125,9.2125,9.1598,9.1774,609200.0
2012-12-19 10:30:00,10.47,10.5,10.44,10.45,502600.0,9.1861,9.2125,9.1598,9.1686,502600.0
2012-12-19 11:00:00,10.45,10.54,10.44,10.53,871500.0,9.1686,9.2475,9.1598,9.2388,871500.0
2012-12-19 11:30:00,10.53,10.55,10.51,10.54,307100.0,9.2388,9.2563,9.2212,9.2475,307100.0
2012-12-19 12:00:00,10.54,10.55,10.51,10.53,276300.0,9.2475,9.2563,9.2212,9.2388,276300.0
2012-12-19 12:30:00,10.53,10.57,10.51,10.55,213300.0,9.2388,9.2739,9.2212,9.2563,213300.0
2012-12-19 13:00:00,10.56,10.6,10.55,10.58,347600.0,9.2651,9.3002,9.2563,9.2826,347600.0
2012-12-19 13:30:00,10.58,10.6,10.54,10.58,370600.0,9.2826,9.3002,9.2475,9.2826,370600.0
2012-12-19 14:00:00,10.59,10.61,10.57,10.59,394000.0,9.2914,9.309,9.2739,9.2914,394000.0
2012-12-19 14:30:00,10.59,10.61,10.58,10.61,430200.0,9.2914,9.309,9.2826,9.309,430200.0
2012-12-19 15:00:00,10.61,10.61,10.58,10.58,340400.0,9.309,9.309,9.2826,9.2826,340400.0
2012-12-19 15:30:00,10.59,10.6,10.56,10.57,786900.0,9.2914,9.3002,9.2651,9.2739,786900.0
2012-12-20 09:30:00,10.58,10.58,10.44,10.44,399800.0,9.2826,9.2826,9.1598,9.1598,399800.0
2012-12-20 10:00:00,10.45,10.54,10.43,10.48,462500.0,9.1686,9.2475,9.151,9.1949,462500.0
2012-12-20 10:30:00,10.48,10.55,10.47,10.54,279100.0,9.1949,9.2563,9.1861,9.2475,279100.0
2012-12-20 11:00:00,10.54,10.56,10.5,10.51,320700.0,9.2475,9.2651,9.2125,9.2212,320700.0
2012-12-20 11:30:00,10.51,10.54,10.51,10.53,184100.0,9.2212,9.2475,9.2212,9.2388,184100.0
2012-12-20 12:00:00,10.54,10.54,10.48,10.49,214200.0,9.2475,9.2475,9.1949,9.2037,214200.0
2012-12-20 12:30:00,10.49,10.5,10.48,10.5,212500.0,9.2037,9.2125,9.1949,9.2125,212500.0
2012-12-20 13:00:00,10.5,10.53,10.48,10.53,450700.0,9.2125,9.2388,9.1949,9.2388,450700.0
2012-12-20 13:30:00,10.52,10.55,10.49,10.54,439600.0,9.23,9.2563,9.2037,9.2475,439600.0
2012-12-20 14:00:00,10.54,10.56,10.53,10.56,459400.0,9.2475,9.2651,9.2388,9.2651,459400.0
2012-12-20 14:30:00,10.55,10.56,10.5,10.52,475800.0,9.2563,9.2651,9.2125,9.23,475800.0
2012-12-20 15:00:00,10.52,10.56,10.5,10.51,621800.0,9.23,9.2651,9.2125,9.2212,621800.0
2012-12-20 15:30:00,10.52,10.54,10.48,10.53,2096800.0,9.23,9.2475,9.1949,9.2388,2096800.0
2012-12-21 09:30:00,10.47,10.55,10.42,10.51,2108700.0,9.1861,9.2563,9.1423,9.2212,2108700.0
2012-12-21 10:00:00,10.51,10.52,10.46,10.52,836300.0,9.2212,9.23,9.1774,9.23,836300.0
2012-12-21 10:30:00,10.52,10.53,10.45,10.47,328200.0,9.23,9.2388,9.1686,9.1861,328200.0
2012-12-21 11:00:00,10.47,10.48,10.39,10.4,322400.0,9.1861,9.1949,9.1159,9.1247,322400.0
2012-12-21 11:30:00,10.4,10.44,10.35,10.44,481800.0,9.1247,9.1598,9.0808,9.1598,481800.0
2012-12-21 12:00:00,10.44,10.45,10.42,10.44,164900.0,9.1598,9.1686,9.1423,9.1598,164900.0
2012-12-21 12:30:00,10.44,10.46,10.41,10.43,223400.0,9.1598,9.1774,9.1335,9.151,223400.0
2012-12-21 13:00:00,10.44,10.45,10.41,10.44,227100.0,9.1598,9.1686,9.1335,9.1598,227100.0
2012-12-21 13:30:00,10.44,10.48,10.41,10.47,298100.0,9.1598,9.1949,9.1335,9.1861,298100.0
2012-12-21 14:00:00,10.46,10.48,10.43,10.45,238600.0,9.1774,9.1949,9.151,9.1686,238600.0
2012-12-21 14:30:00,10.44,10.48,10.43,10.47,364600.0,9.1598,9.1949,9.151,9.1861,364600.0
2012-12-21 15:00:00,10.47,10.48,10.44,10.44,256400.0,9.1861,9.1949,9.1598,9.1598,256400.0
2012-12-21 15:30:00,10.44,10.49,10.44,10.45,1039100.0,9.1598,9.2037,9.1598,9.1686,1039100.0
2012-12-24 09:30:00,10.47,10.53,10.4,10.43,401300.0,9.1861,9.2388,9.1247,9.151,401300.0
2012-12-24 10:00:00,10.43,10.45,10.38,10.43,202400.0,9.151,9.1686,9.1072,9.151,202400.0
2012-12-24 10:30:00,10.43,10.44,10.38,10.39,223200.0,9.151,9.1598,9.1072,9.1159,223200.0
2012-12-24 11:00:00,10.39,10.42,10.37,10.38,238400.0,9.1159,9.1423,9.0984,9.1072,238400.0
2012-12-24 11:30:00,10.38,10.4,10.37,10.38,120900.0,9.1072,9.1247,9.0984,9.1072,120900.0
2012-12-24 12:00:00,10.38,10.41,10.38,10.39,210400.0,9.1072,9.1335,9.1072,9.1159,210400.0
2012-12-24 12:30:00,10.4,10.43,10.38,10.43,353000.0,9.1247,9.151,9.1072,9.151,353000.0
2012-12-26 09:30:00,10.42,10.5,10.38,10.38,427500.0,9.1423,9.2125,9.1072,9.1072,427500.0
2012-12-26 10:00:00,10.38,10.39,10.35,10.38,222600.0,9.1072,9.1159,9.0808,9.1072,222600.0
2012-12-26 10:30:00,10.38,10.4,10.32,10.32,208000.0,9.1072,9.1247,9.0545,9.0545,208000.0
2012-12-26 11:00:00,10.32,10.38,10.3,10.34,451400.0,9.0545,9.1072,9.037,9.0721,451400.0
2012-12-26 11:30:00,10.34,10.41,10.31,10.38,315100.0,9.0721,9.1335,9.0458,9.1072,315100.0
2012-12-26 12:00:00,10.38,10.41,10.38,10.38,168400.0,9.1072,9.1335,9.1072,9.1072,168400.0
2012-12-26 12:30:00,10.38,10.4,10.36,10.4,145700.0,9.1072,9.1247,9.0896,9.1247,145700.0
2012-12-26 13:00:00,10.39,10.4,10.37,10.4,128500.0,9.1159,9.1247,9.0984,9.1247,128500.0
2012-12-26 13:30:00,10.4,10.4,10.37,10.38,122400.0,9.1247,9.1247,9.0984,9.1072,122400.0
2012-12-26 14:00:00,10.38,10.4,10.33,10.33,154900.0,9.1072,9.1247,9.0633,9.0633,154900.0
2012-12-26 14:30:00,10.34,10.4,10.33,10.37,266400.0,9.0721,9.1247,9.0633,9.0984,266400.0
2012-12-26 15:00:00,10.37,10.37,10.34,10.34,182200.0,9.0984,9.0984,9.0721,9.0721,182200.0
2012-12-26 15:30:00,10.35,10.35,10.31,10.32,547700.0,9.0808,9.0808,9.0458,9.0545,547700.0
2012-12-27 09:30:00,10.32,10.37,10.26,10.28,316300.0,9.0545,9.0984,9.0019,9.0194,316300.0
2012-12-27 10:00:00,10.28,10.28,10.13,10.16,519200.0,9.0194,9.0194,8.8878,8.9141,519200.0
2012-12-27 10:30:00,10.16,10.25,10.16,10.22,292000.0,8.9141,8.9931,8.9141,8.9668,292000.0
2012-12-27 11:00:00,10.22,10.23,10.15,10.2,244400.0,8.9668,8.9756,8.9054,8.9492,244400.0
2012-12-27 11:30:00,10.19,10.23,10.18,10.23,206200.0,8.9405,8.9756,8.9317,8.9756,206200.0
2012-12-27 12:00:00,10.22,10.22,10.18,10.19,182200.0,8.9668,8.9668,8.9317,8.9405,182200.0
2012-12-27 12:30:00,10.19,10.22,10.16,10.22,318700.0,8.9405,8.9668,8.9141,8.9668,318700.0
2012-12-27 13:00:00,10.22,10.25,10.19,10.21,265900.0,8.9668,8.9931,8.9405,8.958,265900.0
2012-12-27 13:30:00,10.21,10.21,10.18,10.19,138600.0,8.958,8.958,8.9317,8.9405,138600.0
2012-12-27 14:00:00,10.19,10.25,10.19,10.24,289100.0,8.9405,8.9931,8.9405,8.9843,289100.0
2012-12-27 14:30:00,10.24,10.26,10.22,10.23,378900.0,8.9843,9.0019,8.9668,8.9756,378900.0
2012-12-27 15:00:00,10.23,10.27,10.21,10.25,495000.0,8.9756,9.0107,8.958,8.9931,495000.0
2012-12-27 15:30:00,10.25,10.3,10.24,10.25,537700.0,8.9931,9.037,8.9843,8.9931,537700.0
2012-12-28 09:30:00,10.19,10.25,10.16,10.24,209300.0,8.9405,8.9931,8.9141,8.9843,209300.0
2012-12-28 10:00:00,10.24,10.25,10.17,10.2,208700.0,8.9843,8.9931,8.9229,8.9492,208700.0
2012-12-28 10:30:00,10.2,10.24,10.16,10.18,339300.0,8.9492,8.9843,8.9141,8.9317,339300.0
2012-12-28 11:00:00,10.18,10.21,10.16,10.18,229100.0,8.9317,8.958,8.9141,8.9317,229100.0
2012-12-28 11:30:00,10.18,10.23,10.16,10.23,227400.0,8.9317,8.9756,8.9141,8.9756,227400.0
2012-12-28 12:00:00,10.23,10.26,10.21,10.21,188700.0,8.9756,9.0019,8.958,8.958,188700.0
2012-12-28 12:30:00,10.21,10.22,10.19,10.22,177700.0,8.958,8.9668,8.9405,8.9668,177700.0
2012-12-28 13:00:00,10.21,10.24,10.21,10.21,228600.0,8.958,8.9843,8.958,8.958,228600.0
2012-12-28 13:30:00,10.21,10.24,10.19,10.2,146400.0,8.958,8.9843,8.9405,8.9492,146400.0
2012-12-28 14:00:00,10.21,10.22,10.18,10.21,156200.0,8.958,8.9668,8.9317,8.958,156200.0
2012-12-28 14:30:00,10.21,10.23,10.19,10.21,122900.0,8.958,8.9756,8.9405,8.958,122900.0
2012-12-28 15:00:00,10.21,10.24,10.2,10.22,278100.0,8.958,8.9843,8.9492,8.9668,278100.0
2012-12-28 15:30:00,10.22,10.23,10.16,10.17,609500.0,8.9668,8.9756,8.9141,8.9229,609500.0
2012-12-31 09:30:00,10.13,10.23,10.1,10.23,414500.0,8.8878,8.9756,8.8615,8.9756,414500.0
2012-12-31 10:00:00,10.23,10.25,10.19,10.23,267700.0,8.9756,8.9931,8.9405,8.9756,267700.0
2012-12-31 10:30:00,10.22,10.24,10.19,10.19,331700.0,8.9668,8.9843,8.9405,8.9405,331700.0
2012-12-31 11:00:00,10.19,10.23,10.18,10.2,439700.0,8.9405,8.9756,8.9317,8.9492,439700.0
2012-12-31 11:30:00,10.2,10.21,10.17,10.17,163700.0,8.9492,8.958,8.9229,8.9229,163700.0
2012-12-31 12:00:00,10.18,10.2,10.17,10.19,98000.0,8.9317,8.9492,8.9229,8.9405,98000.0
2012-12-31 12:30:00,10.19,10.24,10.18,10.21,435400.0,8.9405,8.9843,8.9317,8.958,435400.0
2012-12-31 13:00:00,10.21,10.23,10.18,10.21,371300.0,8.958,8.9756,8.9317,8.958,371300.0
2012-12-31 13:30:00,10.21,10.25,10.16,10.21,318600.0,8.958,8.9931,8.9141,8.958,318600.0
2012-12-31 14:00:00,10.2,10.22,10.2,10.22,163400.0,8.9492,8.9668,8.9492,8.9668,163400.0
2012-12-31 14:30:00,10.21,10.24,10.2,10.24,425100.0,8.958,8.9843,8.9492,8.9843,425100.0
2012-12-31 15:00:00,10.24,10.24,10.17,10.21,596900.0,8.9843,8.9843,8.9229,8.958,596900.0
2012-12-31 15:30:00,10.21,10.25,10.21,10.24,869300.0,8.958,8.9931,8.958,8.9843,869300.0
2013-01-02 09:30:00,10.45,10.5,10.4,10.43,628200.0,9.1686,9.2125,9.1247,9.151,628200.0
2013-01-02 10:00:00,10.42,10.45,10.38,10.43,490800.0,9.1423,9.1686,9.1072,9.151,490800.0
2013-01-02 10:30:00,10.43,10.43,10.36,10.39,416500.0,9.151,9.151,9.0896,9.1159,416500.0
2013-01-02 11:00:00,10.39,10.46,10.39,10.45,278800.0,9.1159,9.1774,9.1159,9.1686,278800.0
2013-01-02 11:30:00,10.46,10.49,10.4,10.41,550500.0,9.1774,9.2037,9.1247,9.1335,550500.0
2013-01-02 12:00:00,10.41,10.44,10.39,10.39,348400.0,9.1335,9.1598,9.1159,9.1159,348400.0
2013-01-02 12:30:00,10.39,10.4,10.36,10.38,309600.0,9.1159,9.1247,9.0896,9.1072,309600.0
2013-01-02 13:00:00,10.37,10.39,10.37,10.38,134200.0,9.0984,9.1159,9.0984,9.1072,134200.0
2013-01-02 13:30:00,10.39,10.39,10.38,10.39,110000.0,9.1159,9.1159,9.1072,9.1159,110000.0
2013-01-02 14:00:00,10.38,10.42,10.38,10.42,332700.0,9.1072,9.1423,9.1072,9.1423,332700.0
2013-01-02 14:30:00,10.42,10.44,10.41,10.42,331800.0,9.1423,9.1598,9.1335,9.1423,331800.0
2013-01-02 15:00:00,10.42,10.43,10.4,10.41,268500.0,9.1423,9.151,9.1247,9.1335,268500.0
2013-01-02 15:30:00,10.41,10.46,10.4,10.46,958900.0,9.1335,9.1774,9.1247,9.1774,958900.0
2013-01-03 09:30:00,10.47,10.54,10.45,10.53,426300.0,9.1861,9.2475,9.1686,9.2388,426300.0
2013-01-03 10:00:00,10.53,10.54,10.51,10.54,821300.0,9.2388,9.2475,9.2212,9.2475,821300.0
2013-01-03 10:30:00,10.54,10.54,10.44,10.47,1117600.0,9.2475,9.2475,9.1598,9.1861,1117600.0
2013-01-03 11:00:00,10.47,10.56,10.46,10.54,535100.0,9.1861,9.2651,9.1774,9.2475,535100.0
2013-01-03 11:30:00,10.53,10.59,10.53,10.58,364200.0,9.2388,9.2914,9.2388,9.2826,364200.0
2013-01-03 12:00:00,10.59,10.6,10.58,10.6,370700.0,9.2914,9.3002,9.2826,9.3002,370700.0
2013-01-03 12:30:00,10.6,10.65,10.6,10.64,423100.0,9.3002,9.3441,9.3002,9.3353,423100.0
2013-01-03 13:00:00,10.64,10.71,10.63,10.7,824100.0,9.3353,9.3967,9.3265,9.3879,824100.0
2013-01-03 13:30:00,10.7,10.77,10.68,10.76,489900.0,9.3879,9.4493,9.3704,9.4406,489900.0
2013-01-03 14:00:00,10.75,10.76,10.73,10.74,569400.0,9.4318,9.4406,9.4143,9.423,569400.0
2013-01-03 14:30:00,10.73,10.74,10.67,10.71,741100.0,9.4143,9.423,9.3616,9.3967,741100.0
2013-01-03 15:00:00,10.7,10.72,10.69,10.71,578900.0,9.3879,9.4055,9.3792,9.3967,578900.0
2013-01-03 15:30:00,10.71,10.72,10.67,10.72,1198900.0,9.3967,9.4055,9.3616,9.4055,1198900.0
2013-01-04 09:30:00,10.75,10.81,10.73,10.81,629000.0,9.4318,9.4844,9.4143,9.4844,629000.0
2013-01-04 10:00:00,10.81,10.87,10.78,10.87,692200.0,9.4844,9.5371,9.4581,9.5371,692200.0
2013-01-04 10:30:00,10.87,10.9,10.84,10.89,704800.0,9.5371,9.5634,9.5108,9.5546,704800.0
2013-01-04 11:00:00,10.88,10.9,10.88,10.9,487700.0,9.5459,9.5634,9.5459,9.5634,487700.0
2013-01-04 11:30:00,10.9,10.92,10.84,10.85,505400.0,9.5634,9.581,9.5108,9.5195,505400.0
2013-01-04 12:00:00,10.86,10.9,10.85,10.86,260200.0,9.5283,9.5634,9.5195,9.5283,260200.0
2013-01-04 12:30:00,10.87,10.87,10.84,10.86,243900.0,9.5371,9.5371,9.5108,9.5283,243900.0
2013-01-04 13:00:00,10.86,10.87,10.85,10.87,328300.0,9.5283,9.5371,9.5195,9.5371,328300.0
2013-01-04 13:30:00,10.86,10.91,10.86,10.88,160800.0,9.5283,9.5722,9.5283,9.5459,160800.0
2013-01-04 14:00:00,10.88,10.9,10.87,10.9,384700.0,9.5459,9.5634,9.5371,9.5634,384700.0
2013-01-04 14:30:00,10.9,10.9,10.88,10.89,372400.0,9.5634,9.5634,9.5459,9.5546,372400.0
2013-01-04 15:00:00,10.88,10.9,10.86,10.88,473100.0,9.5459,9.5634,9.5283,9.5459,473100.0
2013-01-04 15:30:00,10.89,10.9,10.86,10.87,1220900.0,9.5546,9.5634,9.5283,9.5371,1220900.0
2013-01-07 09:30:00,10.9,10.98,10.86,10.91,1111800.0,9.5634,9.6336,9.5283,9.5722,1111800.0
2013-01-07 10:00:00,10.91,11.02,10.9,10.98,790100.0,9.5722,9.6687,9.5634,9.6336,790100.0
2013-01-07 10:30:00,10.97,10.99,10.92,10.96,390200.0,9.6248,9.6424,9.581,9.616,390200.0
2013-01-07 11:00:00,10.95,10.99,10.94,10.98,324900.0,9.6073,9.6424,9.5985,9.6336,324900.0
2013-01-07 11:30:00,10.97,10.98,10.92,10.94,302200.0,9.6248,9.6336,9.581,9.5985,302200.0
2013-01-07 12:00:00,10.94,10.94,10.89,10.92,314900.0,9.5985,9.5985,9.5546,9.581,314900.0
2013-01-07 12:30:00,10.91,10.94,10.89,10.93,459800.0,9.5722,9.5985,9.5546,9.5897,459800.0
2013-01-07 13:00:00,10.93,10.94,10.86,10.89,532400.0,9.5897,9.5985,9.5283,9.5546,532400.0
2013-01-07 13:30:00,10.88,10.89,10.82,10.83,581400.0,9.5459,9.5546,9.4932,9.502,581400.0
2013-01-07 14:00:00,10.83,10.86,10.8,10.86,319500.0,9.502,9.5283,9.4757,9.5283,319500.0
2013-01-07 14:30:00,10.86,10.87,10.82,10.87,288100.0,9.5283,9.5371,9.4932,9.5371,288100.0
2013-01-07 15:00:00,10.87,10.94,10.87,10.94,449700.0,9.5371,9.5985,9.5371,9.5985,449700.0
2013-01-07 15:30:00,10.94,10.94,10.89,10.91,759500.0,9.5985,9.5985,9.5546,9.5722,759500.0
2013-01-08 09:30:00,11.23,11.23,11.07,11.21,1683600.0,9.8529,9.8529,9.7126,9.8354,1683600.0
2013-01-08 10:00:00,11.21,11.25,11.16,11.25,1335100.0,9.8354,9.8705,9.7915,9.8705,1335100.0
2013-01-08 10:30:00,11.25,11.27,11.1,11.12,1272800.0,9.8705,9.888,9.7389,9.7564,1272800.0
2013-01-08 11:00:00,11.12,11.14,11.07,11.09,387800.0,9.7564,9.774,9.7126,9.7301,387800.0
2013-01-08 11:30:00,11.09,11.1,11.03,11.06,556000.0,9.7301,9.7389,9.6775,9.7038,556000.0
2013-01-08 12:00:00,11.05,11.07,11.01,11.07,510700.0,9.695,9.7126,9.6599,9.7126,510700.0
2013-01-08 12:30:00,11.06,11.11,11.06,11.11,321000.0,9.7038,9.7477,9.7038,9.7477,321000.0
2013-01-08 13:00:00,11.11,11.11,11.03,11.05,416500.0,9.7477,9.7477,9.6775,9.695,416500.0
2013-01-08 13:30:00,11.04,11.06,11.04,11.06,287100.0,9.6862,9.7038,9.6862,9.7038,287100.0
2013-01-08 14:00:00,11.06,11.06,11.04,11.04,275200.0,9.7038,9.7038,9.6862,9.6862,275200.0
2013-01-08 14:30:00,11.04,11.05,11.02,11.05,297900.0,9.6862,9.695,9.6687,9.695,297900.0
2013-01-08 15:00:00,11.05,11.08,11.04,11.08,372200.0,9.695,9.7213,9.6862,9.7213,372200.0
2013-01-08 15:30:00,11.07,11.08,11.0,11.03,1737700.0,9.7126,9.7213,9.6511,9.6775,1737700.0
2013-01-09 09:30:00,11.04,11.09,10.98,11.09,1139800.0,9.6862,9.7301,9.6336,9.7301,1139800.0
2013-01-09 10:00:00,11.09,11.16,11.08,11.15,901700.0,9.7301,9.7915,9.7213,9.7827,901700.0
2013-01-09 10:30:00,11.14,11.15,11.02,11.02,1654800.0,9.774,9.7827,9.6687,9.6687,1654800.0
2013-01-09 11:00:00,11.02,11.05,10.99,11.03,1082900.0,9.6687,9.695,9.6424,9.6775,1082900.0
2013-01-09 11:30:00,11.04,11.08,11.03,11.05,472800.0,9.6862,9.7213,9.6775,9.695,472800.0
2013-01-09 12:00:00,11.05,11.1,11.05,11.05,230300.0,9.695,9.7389,9.695,9.695,230300.0
2013-01-09 12:30:00,11.05,11.08,11.02,11.05,216800.0,9.695,9.7213,9.6687,9.695,216800.0
2013-01-09 13:00:00,11.05,11.06,11.03,11.05,153600.0,9.695,9.7038,9.6775,9.695,153600.0
2013-01-09 13:30:00,11.05,11.05,11.02,11.04,210400.0,9.695,9.695,9.6687,9.6862,210400.0
2013-01-09 14:00:00,11.04,11.05,10.99,10.99,280500.0,9.6862,9.695,9.6424,9.6424,280500.0
2013-01-09 14:30:00,10.99,11.0,10.94,10.96,626400.0,9.6424,9.6511,9.5985,9.616,626400.0
2013-01-09 15:00:00,10.95,11.01,10.94,11.01,531100.0,9.6073,9.6599,9.5985,9.6599,531100.0
2013-01-09 15:30:00,11.01,11.03,11.0,11.0,658300.0,9.6599,9.6775,9.6511,9.6511,658300.0
2013-01-10 09:30:00,11.09,11.09,10.98,10.99,585500.0,9.7301,9.7301,9.6336,9.6424,585500.0
2013-01-10 10:00:00,10.99,11.08,10.94,11.06,1055500.0,9.6424,9.7213,9.5985,9.7038,1055500.0
2013-01-10 10:30:00,11.06,11.07,11.0,11.02,936300.0,9.7038,9.7126,9.6511,9.6687,936300.0
2013-01-10 11:00:00,11.02,11.06,11.01,11.04,704600.0,9.6687,9.7038,9.6599,9.6862,704600.0
2013-01-10 11:30:00,11.04,11.09,10.99,10.99,887400.0,9.6862,9.7301,9.6424,9.6424,887400.0
2013-01-10 12:00:00,11.0,11.0,10.99,11.0,243600.0,9.6511,9.6511,9.6424,9.6511,243600.0
2013-01-10 12:30:00,11.0,11.04,10.99,11.04,298300.0,9.6511,9.6862,9.6424,9.6862,298300.0
2013-01-10 13:00:00,11.03,11.05,11.02,11.04,324800.0,9.6775,9.695,9.6687,9.6862,324800.0
2013-01-10 13:30:00,11.05,11.06,10.99,11.02,429900.0,9.695,9.7038,9.6424,9.6687,429900.0
2013-01-10 14:00:00,11.02,11.02,10.97,11.02,362600.0,9.6687,9.6687,9.6248,9.6687,362600.0
2013-01-10 14:30:00,11.02,11.05,11.01,11.05,551500.0,9.6687,9.695,9.6599,9.695,551500.0
2013-01-10 15:00:00,11.05,11.06,11.01,11.05,435000.0,9.695,9.7038,9.6599,9.695,435000.0
2013-01-10 15:30:00,11.06,11.07,11.05,11.07,1125600.0,9.7038,9.7126,9.695,9.7126,1125600.0
2013-01-11 09:30:00,11.09,11.16,11.03,11.1,592100.0,9.7301,9.7915,9.6775,9.7389,592100.0
2013-01-11 10:00:00,11.09,11.11,11.02,11.02,746800.0,9.7301,9.7477,9.6687,9.6687,746800.0
2013-01-11 10:30:00,11.02,11.07,11.02,11.07,277100.0,9.6687,9.7126,9.6687,9.7126,277100.0
2013-01-11 11:00:00,11.07,11.11,11.06,11.09,416700.0,9.7126,9.7477,9.7038,9.7301,416700.0
2013-01-11 11:30:00,11.09,11.13,11.07,11.13,506000.0,9.7301,9.7652,9.7126,9.7652,506000.0
2013-01-11 12:00:00,11.13,11.15,11.08,11.1,768600.0,9.7652,9.7827,9.7213,9.7389,768600.0
2013-01-11 12:30:00,11.1,11.11,11.08,11.1,215300.0,9.7389,9.7477,9.7213,9.7389,215300.0
2013-01-11 13:00:00,11.11,11.11,11.05,11.06,398400.0,9.7477,9.7477,9.695,9.7038,398400.0
2013-01-11 13:30:00,11.06,11.08,11.03,11.03,421800.0,9.7038,9.7213,9.6775,9.6775,421800.0
2013-01-11 14:00:00,11.04,11.05,11.03,11.04,309100.0,9.6862,9.695,9.6775,9.6862,309100.0
2013-01-11 14:30:00,11.04,11.06,11.04,11.04,206100.0,9.6862,9.7038,9.6862,9.6862,206100.0
2013-01-11 15:00:00,11.04,11.1,11.0,11.08,1077500.0,9.6862,9.7389,9.6511,9.7213,1077500.0
2013-01-11 15:30:00,11.08,11.09,11.04,11.06,934700.0,9.7213,9.7301,9.6862,9.7038,934700.0
2013-01-14 09:30:00,11.05,11.1,11.01,11.08,418000.0,9.695,9.7389,9.6599,9.7213,418000.0
2013-01-14 10:00:00,11.08,11.1,11.04,11.07,558800.0,9.7213,9.7389,9.6862,9.7126,558800.0
2013-01-14 10:30:00,11.08,11.13,11.05,11.11,723900.0,9.7213,9.7652,9.695,9.7477,723900.0
2013-01-14 11:00:00,11.11,11.12,11.07,11.09,565300.0,9.7477,9.7564,9.7126,9.7301,565300.0
2013-01-14 11:30:00,11.09,11.12,11.08,11.1,312300.0,9.7301,9.7564,9.7213,9.7389,312300.0
2013-01-14 12:00:00,11.1,11.12,11.06,11.09,283300.0,9.7389,9.7564,9.7038,9.7301,283300.0
2013-01-14 12:30:00,11.09,11.12,11.07,11.1,708600.0,9.7301,9.7564,9.7126,9.7389,708600.0
2013-01-14 13:00:00,11.09,11.12,11.09,11.09,407500.0,9.7301,9.7564,9.7301,9.7301,407500.0
2013-01-14 13:30:00,11.1,11.11,11.08,11.1,238000.0,9.7389,9.7477,9.7213,9.7389,238000.0
2013-01-14 14:00:00,11.09,11.13,11.08,11.08,531000.0,9.7301,9.7652,9.7213,9.7213,531000.0
2013-01-14 14:30:00,11.08,11.11,11.04,11.07,873500.0,9.7213,9.7477,9.6862,9.7126,873500.0
2013-01-14 15:00:00,11.07,11.09,11.03,11.04,700800.0,9.7126,9.7301,9.6775,9.6862,700800.0
2013-01-14 15:30:00,11.04,11.06,11.02,11.03,1236200.0,9.6862,9.7038,9.6687,9.6775,1236200.0
2013-01-15 09:30:00,10.98,11.1,10.94,11.05,1211600.0,9.6336,9.7389,9.5985,9.695,1211600.0
2013-01-15 10:00:00,11.05,11.05,10.97,11.02,1219000.0,9.695,9.695,9.6248,9.6687,1219000.0
2013-01-15 10:30:00,11.02,11.07,11.0,11.03,761400.0,9.6687,9.7126,9.6511,9.6775,761400.0
2013-01-15 11:00:00,11.03,11.06,10.99,11.04,1181900.0,9.6775,9.7038,9.6424,9.6862,1181900.0
2013-01-15 11:30:00,11.04,11.06,11.03,11.05,362600.0,9.6862,9.7038,9.6775,9.695,362600.0
2013-01-15 12:00:00,11.04,11.06,11.03,11.05,662600.0,9.6862,9.7038,9.6775,9.695,662600.0
2013-01-15 12:30:00,11.04,11.08,11.03,11.05,920400.0,9.6862,9.7213,9.6775,9.695,920400.0
2013-01-15 13:00:00,11.06,11.06,11.01,11.02,338900.0,9.7038,9.7038,9.6599,9.6687,338900.0
2013-01-15 13:30:00,11.01,11.06,11.0,11.04,531700.0,9.6599,9.7038,9.6511,9.6862,531700.0
2013-01-15 14:00:00,11.05,11.09,11.04,11.07,568600.0,9.695,9.7301,9.6862,9.7126,568600.0
2013-01-15 14:30:00,11.07,11.12,11.06,11.08,678300.0,9.7126,9.7564,9.7038,9.7213,678300.0
2013-01-15 15:00:00,11.09,11.12,11.07,11.11,965200.0,9.7301,9.7564,9.7126,9.7477,965200.0
2013-01-15 15:30:00,11.12,11.13,11.06,11.07,1538000.0,9.7564,9.7652,9.7038,9.7126,1538000.0
2013-01-16 09:30:00,11.05,11.18,11.05,11.17,555200.0,9.695,9.8091,9.695,9.8003,555200.0
2013-01-16 10:00:00,11.17,11.21,11.16,11.21,490500.0,9.8003,9.8354,9.7915,9.8354,490500.0
2013-01-16 10:30:00,11.21,11.22,11.17,11.2,672600.0,9.8354,9.8442,9.8003,9.8266,672600.0
2013-01-16 11:00:00,11.2,11.23,11.17,11.23,579400.0,9.8266,9.8529,9.8003,9.8529,579400.0
2013-01-16 11:30:00,11.22,11.35,11.21,11.29,1971400.0,9.8442,9.9582,9.8354,9.9056,1971400.0
2013-01-16 12:00:00,11.29,11.32,11.24,11.27,584600.0,9.9056,9.9319,9.8617,9.888,584600.0
2013-01-16 12:30:00,11.26,11.29,11.24,11.28,1084700.0,9.8793,9.9056,9.8617,9.8968,1084700.0
2013-01-16 13:00:00,11.28,11.35,11.27,11.29,886000.0,9.8968,9.9582,9.888,9.9056,886000.0
2013-01-16 13:30:00,11.29,11.31,11.21,11.21,1627000.0,9.9056,9.9231,9.8354,9.8354,1627000.0
2013-01-16 14:00:00,11.22,11.31,11.21,11.27,532800.0,9.8442,9.9231,9.8354,9.888,532800.0
2013-01-16 14:30:00,11.27,11.34,11.26,11.33,388700.0,9.888,9.9495,9.8793,9.9407,388700.0
2013-01-16 15:00:00,11.33,11.33,11.26,11.29,1811100.0,9.9407,9.9407,9.8793,9.9056,1811100.0
2013-01-16 15:30:00,11.29,11.3,11.25,11.27,1593500.0,9.9056,9.9144,9.8705,9.888,1593500.0
2013-01-17 09:30:00,11.34,11.37,11.17,11.24,979300.0,9.9495,9.9758,9.8003,9.8617,979300.0
2013-01-17 10:00:00,11.24,11.3,11.22,11.28,1284900.0,9.8617,9.9144,9.8442,9.8968,1284900.0
2013-01-17 10:30:00,11.28,11.31,11.24,11.26,709400.0,9.8968,9.9231,9.8617,9.8793,709400.0
2013-01-17 11:00:00,11.25,11.26,11.25,11.26,259700.0,9.8705,9.8793,9.8705,9.8793,259700.0
2013-01-17 11:30:00,11.26,11.33,11.25,11.3,349400.0,9.8793,9.9407,9.8705,9.9144,349400.0
2013-01-17 12:00:00,11.3,11.33,11.29,11.32,313400.0,9.9144,9.9407,9.9056,9.9319,313400.0
2013-01-17 12:30:00,11.33,11.35,11.3,11.33,581900.0,9.9407,9.9582,9.9144,9.9407,581900.0
2013-01-17 13:00:00,11.32,11.4,11.32,11.38,331500.0,9.9319,10.0021,9.9319,9.9845,331500.0
2013-01-17 13:30:00,11.38,11.39,11.35,11.38,269200.0,9.9845,9.9933,9.9582,9.9845,269200.0
2013-01-17 14:00:00,11.39,11.41,11.36,11.41,428800.0,9.9933,10.0109,9.967,10.0109,428800.0
2013-01-17 14:30:00,11.4,11.43,11.35,11.38,664400.0,10.0021,10.0284,9.9582,9.9845,664400.0
2013-01-17 15:00:00,11.38,11.39,11.34,11.38,589400.0,9.9845,9.9933,9.9495,9.9845,589400.0
2013-01-17 15:30:00,11.38,11.41,11.37,11.41,1045800.0,9.9845,10.0109,9.9758,10.0109,1045800.0
2013-01-18 09:30:00,11.38,11.45,11.2,11.2,1507100.0,9.9845,10.046,9.8266,9.8266,1507100.0
2013-01-18 10:00:00,11.21,11.26,11.2,11.21,578300.0,9.8354,9.8793,9.8266,9.8354,578300.0
2013-01-18 10:30:00,11.21,11.24,11.19,11.23,343100.0,9.8354,9.8617,9.8178,9.8529,343100.0
2013-01-18 11:00:00,11.23,11.24,11.18,11.18,376800.0,9.8529,9.8617,9.8091,9.8091,376800.0
2013-01-18 11:30:00,11.18,11.2,11.15,11.16,301400.0,9.8091,9.8266,9.7827,9.7915,301400.0
2013-01-18 12:00:00,11.16,11.21,11.16,11.18,262400.0,9.7915,9.8354,9.7915,9.8091,262400.0
2013-01-18 12:30:00,11.18,11.19,11.15,11.17,392600.0,9.8091,9.8178,9.7827,9.8003,392600.0
2013-01-18 13:00:00,11.17,11.19,11.16,11.18,250300.0,9.8003,9.8178,9.7915,9.8091,250300.0
2013-01-18 13:30:00,11.17,11.26,11.17,11.26,695700.0,9.8003,9.8793,9.8003,9.8793,695700.0
2013-01-18 14:00:00,11.26,11.26,11.2,11.2,307400.0,9.8793,9.8793,9.8266,9.8266,307400.0
2013-01-18 14:30:00,11.2,11.24,11.19,11.23,396900.0,9.8266,9.8617,9.8178,9.8529,396900.0
2013-01-18 15:00:00,11.24,11.26,11.21,11.25,384400.0,9.8617,9.8793,9.8354,9.8705,384400.0
2013-01-18 15:30:00,11.26,11.31,11.24,11.26,1317100.0,9.8793,9.9231,9.8617,9.8793,1317100.0
2013-01-22 09:30:00,11.28,11.31,11.19,11.27,688200.0,9.8968,9.9231,9.8178,9.888,688200.0
2013-01-22 10:00:00,11.28,11.36,11.26,11.34,938600.0,9.8968,9.967,9.8793,9.9495,938600.0
2013-01-22 10:30:00,11.35,11.42,11.32,11.38,380500.0,9.9582,10.0196,9.9319,9.9845,380500.0
2013-01-22 11:00:00,11.38,11.43,11.36,11.39,632700.0,9.9845,10.0284,9.967,9.9933,632700.0
2013-01-22 11:30:00,11.39,11.51,11.39,11.5,796500.0,9.9933,10.0986,9.9933,10.0898,796500.0
2013-01-22 12:00:00,11.51,11.51,11.48,11.49,592100.0,10.0986,10.0986,10.0723,10.0811,592100.0
2013-01-22 12:30:00,11.49,11.53,11.48,11.52,727300.0,10.0811,10.1162,10.0723,10.1074,727300.0
2013-01-22 13:00:00,11.51,11.57,11.51,11.54,612900.0,10.0986,10.1512,10.0986,10.1249,612900.0
2013-01-22 13:30:00,11.54,11.6,11.53,11.6,363600.0,10.1249,10.1776,10.1162,10.1776,363600.0
2013-01-22 14:00:00,11.6,11.6,11.5,11.51,748700.0,10.1776,10.1776,10.0898,10.0986,748700.0
2013-01-22 14:30:00,11.51,11.52,11.48,11.48,442700.0,10.0986,10.1074,10.0723,10.0723,442700.0
2013-01-22 15:00:00,11.49,11.5,11.46,11.47,532800.0,10.0811,10.0898,10.0547,10.0635,532800.0
2013-01-22 15:30:00,11.47,11.5,11.46,11.47,1402900.0,10.0635,10.0898,10.0547,10.0635,1402900.0
2013-01-23 09:30:00,11.57,11.59,11.39,11.39,1052900.0,10.1512,10.1688,9.9933,9.9933,1052900.0
2013-01-23 10:00:00,11.4,11.41,11.36,11.38,481000.0,10.0021,10.0109,9.967,9.9845,481000.0
2013-01-23 10:30:00,11.38,11.43,11.33,11.38,1402300.0,9.9845,10.0284,9.9407,9.9845,1402300.0
2013-01-23 11:00:00,11.38,11.39,11.32,11.38,584600.0,9.9845,9.9933,9.9319,9.9845,584600.0
2013-01-23 11:30:00,11.38,11.39,11.35,11.36,746100.0,9.9845,9.9933,9.9582,9.967,746100.0
2013-01-23 12:00:00,11.35,11.4,11.34,11.38,583800.0,9.9582,10.0021,9.9495,9.9845,583800.0
2013-01-23 12:30:00,11.39,11.41,11.35,11.38,853900.0,9.9933,10.0109,9.9582,9.9845,853900.0
2013-01-23 13:00:00,11.38,11.44,11.37,11.43,1339500.0,9.9845,10.0372,9.9758,10.0284,1339500.0
2013-01-23 13:30:00,11.42,11.42,11.38,11.39,697200.0,10.0196,10.0196,9.9845,9.9933,697200.0
2013-01-23 14:00:00,11.4,11.42,11.35,11.38,592100.0,10.0021,10.0196,9.9582,9.9845,592100.0
2013-01-23 14:30:00,11.38,11.41,11.36,11.41,848300.0,9.9845,10.0109,9.967,10.0109,848300.0
2013-01-23 15:00:00,11.41,11.42,11.36,11.39,1277500.0,10.0109,10.0196,9.967,9.9933,1277500.0
2013-01-23 15:30:00,11.39,11.42,11.31,11.36,2316800.0,9.9933,10.0196,9.9231,9.967,2316800.0
2013-01-24 09:30:00,11.52,11.6,11.44,11.54,1401900.0,10.1074,10.1776,10.0372,10.1249,1401900.0
2013-01-24 10:00:00,11.54,11.55,11.42,11.5,1310300.0,10.1249,10.1337,10.0196,10.0898,1310300.0
2013-01-24 10:30:00,11.5,11.57,11.47,11.55,1249100.0,10.0898,10.1512,10.0635,10.1337,1249100.0
2013-01-24 11:00:00,11.56,11.62,11.56,11.6,751500.0,10.1425,10.1951,10.1425,10.1776,751500.0
2013-01-24 11:30:00,11.59,11.61,11.58,11.59,569100.0,10.1688,10.1863,10.16,10.1688,569100.0
2013-01-24 12:00:00,11.59,11.61,11.54,11.55,1252500.0,10.1688,10.1863,10.1249,10.1337,1252500.0
2013-01-24 12:30:00,11.54,11.55,11.44,11.44,900200.0,10.1249,10.1337,10.0372,10.0372,900200.0
2013-01-24 13:00:00,11.44,11.53,11.44,11.48,388000.0,10.0372,10.1162,10.0372,10.0723,388000.0
2013-01-24 13:30:00,11.48,11.49,11.4,11.42,503500.0,10.0723,10.0811,10.0021,10.0196,503500.0
2013-01-24 14:00:00,11.42,11.44,11.38,11.4,400900.0,10.0196,10.0372,9.9845,10.0021,400900.0
2013-01-24 14:30:00,11.4,11.46,11.39,11.45,431400.0,10.0021,10.0547,9.9933,10.046,431400.0
2013-01-24 15:00:00,11.44,11.48,11.43,11.46,334400.0,10.0372,10.0723,10.0284,10.0547,334400.0
2013-01-24 15:30:00,11.45,11.46,11.41,11.44,1155500.0,10.046,10.0547,10.0109,10.0372,1155500.0
2013-01-25 09:30:00,11.48,11.55,11.44,11.49,1012400.0,10.0723,10.1337,10.0372,10.0811,1012400.0
2013-01-25 10:00:00,11.5,11.5,11.43,11.44,566100.0,10.0898,10.0898,10.0284,10.0372,566100.0
2013-01-25 10:30:00,11.44,11.48,11.42,11.47,481700.0,10.0372,10.0723,10.0196,10.0635,481700.0
2013-01-25 11:00:00,11.48,11.51,11.46,11.5,289000.0,10.0723,10.0986,10.0547,10.0898,289000.0
2013-01-25 11:30:00,11.5,11.55,11.49,11.5,355700.0,10.0898,10.1337,10.0811,10.0898,355700.0
2013-01-25 12:00:00,11.5,11.52,11.48,11.49,333600.0,10.0898,10.1074,10.0723,10.0811,333600.0
2013-01-25 12:30:00,11.49,11.49,11.45,11.46,186000.0,10.0811,10.0811,10.046,10.0547,186000.0
2013-01-25 13:00:00,11.46,11.49,11.44,11.49,501300.0,10.0547,10.0811,10.0372,10.0811,501300.0
2013-01-25 13:30:00,11.49,11.5,11.48,11.48,145900.0,10.0811,10.0898,10.0723,10.0723,145900.0
2013-01-25 14:00:00,11.49,11.51,11.48,11.49,328000.0,10.0811,10.0986,10.0723,10.0811,328000.0
2013-01-25 14:30:00,11.5,11.5,11.43,11.44,607000.0,10.0898,10.0898,10.0284,10.0372,607000.0
2013-01-25 15:00:00,11.45,11.49,11.44,11.45,580200.0,10.046,10.0811,10.0372,10.046,580200.0
2013-01-25 15:30:00,11.46,11.47,11.43,11.43,1763300.0,10.0547,10.0635,10.0284,10.0284,1763300.0
2013-01-28 09:30:00,11.54,11.54,11.45,11.45,693100.0,10.1249,10.1249,10.046,10.046,693100.0
2013-01-28 10:00:00,11.45,11.46,11.4,11.44,515400.0,10.046,10.0547,10.0021,10.0372,515400.0
2013-01-28 10:30:00,11.45,11.48,11.42,11.44,516400.0,10.046,10.0723,10.0196,10.0372,516400.0
2013-01-28 11:00:00,11.45,11.46,11.44,11.46,385800.0,10.046,10.0547,10.0372,10.0547,385800.0
2013-01-28 11:30:00,11.46,11.46,11.43,11.45,365800.0,10.0547,10.0547,10.0284,10.046,365800.0
2013-01-28 12:00:00,11.44,11.47,11.42,11.42,420000.0,10.0372,10.0635,10.0196,10.0196,420000.0
2013-01-28 12:30:00,11.43,11.45,11.42,11.44,255200.0,10.0284,10.046,10.0196,10.0372,255200.0
2013-01-28 13:00:00,11.44,11.44,11.37,11.4,304300.0,10.0372,10.0372,9.9758,10.0021,304300.0
2013-01-28 13:30:00,11.41,11.44,11.39,11.43,258300.0,10.0109,10.0372,9.9933,10.0284,258300.0
2013-01-28 14:00:00,11.43,11.44,11.43,11.44,149400.0,10.0284,10.0372,10.0284,10.0372,149400.0
2013-01-28 14:30:00,11.43,11.44,11.4,11.4,613900.0,10.0284,10.0372,10.0021,10.0021,613900.0
2013-01-28 15:00:00,11.41,11.43,11.4,11.42,427200.0,10.0109,10.0284,10.0021,10.0196,427200.0
2013-01-28 15:30:00,11.41,11.44,11.41,11.42,764700.0,10.0109,10.0372,10.0109,10.0196,764700.0
2013-01-29 09:30:00,11.35,11.39,11.2,11.38,1009900.0,9.9582,9.9933,9.8266,9.9845,1009900.0
2013-01-29 10:00:00,11.38,11.42,11.32,11.36,520200.0,9.9845,10.0196,9.9319,9.967,520200.0
2013-01-29 10:30:00,11.36,11.37,11.3,11.33,433700.0,9.967,9.9758,9.9144,9.9407,433700.0
2013-01-29 11:00:00,11.33,11.35,11.27,11.33,677400.0,9.9407,9.9582,9.888,9.9407,677400.0
2013-01-29 11:30:00,11.33,11.35,11.3,11.35,355400.0,9.9407,9.9582,9.9144,9.9582,355400.0
2013-01-29 12:00:00,11.35,11.35,11.33,11.34,297100.0,9.9582,9.9582,9.9407,9.9495,297100.0
2013-01-29 12:30:00,11.34,11.38,11.33,11.38,383300.0,9.9495,9.9845,9.9407,9.9845,383300.0
2013-01-29 13:00:00,11.38,11.41,11.35,11.39,521600.0,9.9845,10.0109,9.9582,9.9933,521600.0
2013-01-29 13:30:00,11.38,11.4,11.32,11.35,524300.0,9.9845,10.0021,9.9319,9.9582,524300.0
2013-01-29 14:00:00,11.34,11.38,11.34,11.35,358300.0,9.9495,9.9845,9.9495,9.9582,358300.0
2013-01-29 14:30:00,11.35,11.41,11.33,11.34,730100.0,9.9582,10.0109,9.9407,9.9495,730100.0
2013-01-29 15:00:00,11.34,11.36,11.31,11.33,620500.0,9.9495,9.967,9.9231,9.9407,620500.0
2013-01-29 15:30:00,11.34,11.34,11.31,11.34,934800.0,9.9495,9.9495,9.9231,9.9495,934800.0
2013-01-30 09:30:00,11.36,11.4,11.3,11.37,1333600.0,9.967,10.0021,9.9144,9.9758,1333600.0
2013-01-30 10:00:00,11.37,11.39,11.29,11.32,1872500.0,9.9758,9.9933,9.9056,9.9319,1872500.0
2013-01-30 10:30:00,11.31,11.35,11.3,11.31,1146900.0,9.9231,9.9582,9.9144,9.9231,1146900.0
2013-01-30 11:00:00,11.32,11.39,11.32,11.37,871300.0,9.9319,9.9933,9.9319,9.9758,871300.0
2013-01-30 11:30:00,11.37,11.38,11.33,11.33,447400.0,9.9758,9.9845,9.9407,9.9407,447400.0
2013-01-30 12:00:00,11.33,11.34,11.31,11.31,261300.0,9.9407,9.9495,9.9231,9.9231,261300.0
2013-01-30 12:30:00,11.31,11.32,11.29,11.31,197100.0,9.9231,9.9319,9.9056,9.9231,197100.0
2013-01-30 13:00:00,11.32,11.34,11.3,11.32,375200.0,9.9319,9.9495,9.9144,9.9319,375200.0
2013-01-30 13:30:00,11.31,11.33,11.31,11.33,143000.0,9.9231,9.9407,9.9231,9.9407,143000.0
2013-01-30 14:00:00,11.33,11.33,11.31,11.32,317400.0,9.9407,9.9407,9.9231,9.9319,317400.0
2013-01-30 14:30:00,11.31,11.32,11.24,11.25,742900.0,9.9231,9.9319,9.8617,9.8705,742900.0
2013-01-30 15:00:00,11.26,11.28,11.23,11.26,854100.0,9.8793,9.8968,9.8529,9.8793,854100.0
2013-01-30 15:30:00,11.25,11.27,11.23,11.24,1599300.0,9.8705,9.888,9.8529,9.8617,1599300.0
2013-01-31 09:30:00,11.22,11.38,11.21,11.23,668500.0,9.8442,9.9845,9.8354,9.8529,668500.0
2013-01-31 10:00:00,11.23,11.34,11.22,11.3,829400.0,9.8529,9.9495,9.8442,9.9144,829400.0
2013-01-31 10:30:00,11.3,11.32,11.24,11.29,863400.0,9.9144,9.9319,9.8617,9.9056,863400.0
2013-01-31 11:00:00,11.29,11.3,11.23,11.26,704900.0,9.9056,9.9144,9.8529,9.8793,704900.0
2013-01-31 11:30:00,11.25,11.31,11.24,11.28,902900.0,9.8705,9.9231,9.8617,9.8968,902900.0
2013-01-31 12:00:00,11.28,11.3,11.26,11.27,307700.0,9.8968,9.9144,9.8793,9.888,307700.0
2013-01-31 12:30:00,11.28,11.3,11.25,11.29,449300.0,9.8968,9.9144,9.8705,9.9056,449300.0
2013-01-31 13:00:00,11.29,11.31,11.24,11.24,373700.0,9.9056,9.9231,9.8617,9.8617,373700.0
2013-01-31 13:30:00,11.25,11.27,11.23,11.25,456300.0,9.8705,9.888,9.8529,9.8705,456300.0
2013-01-31 14:00:00,11.25,11.27,11.23,11.26,519500.0,9.8705,9.888,9.8529,9.8793,519500.0
2013-01-31 14:30:00,11.26,11.27,11.23,11.23,586700.0,9.8793,9.888,9.8529,9.8529,586700.0
2013-01-31 15:00:00,11.24,11.26,11.23,11.25,606200.0,9.8617,9.8793,9.8529,9.8705,606200.0
2013-01-31 15:30:00,11.24,11.26,11.21,11.21,1510700.0,9.8617,9.8793,9.8354,9.8354,1510700.0
2013-02-01 09:30:00,11.31,11.43,11.28,11.35,1363700.0,9.9231,10.0284,9.8968,9.9582,1363700.0
2013-02-01 10:00:00,11.37,11.45,11.36,11.37,971700.0,9.9758,10.046,9.967,9.9758,971700.0
2013-02-01 10:30:00,11.38,11.4,11.3,11.37,900900.0,9.9845,10.0021,9.9144,9.9758,900900.0
2013-02-01 11:00:00,11.37,11.37,11.33,11.34,375600.0,9.9758,9.9758,9.9407,9.9495,375600.0
2013-02-01 11:30:00,11.34,11.36,11.26,11.3,1290400.0,9.9495,9.967,9.8793,9.9144,1290400.0
2013-02-01 12:00:00,11.3,11.32,11.29,11.3,284300.0,9.9144,9.9319,9.9056,9.9144,284300.0
2013-02-01 12:30:00,11.3,11.32,11.29,11.3,422200.0,9.9144,9.9319,9.9056,9.9144,422200.0
2013-02-01 13:00:00,11.29,11.3,11.26,11.27,555600.0,9.9056,9.9144,9.8793,9.888,555600.0
2013-02-01 13:30:00,11.27,11.28,11.26,11.28,345700.0,9.888,9.8968,9.8793,9.8968,345700.0
2013-02-01 14:00:00,11.28,11.28,11.25,11.25,536700.0,9.8968,9.8968,9.8705,9.8705,536700.0
2013-02-01 14:30:00,11.25,11.26,11.22,11.24,662000.0,9.8705,9.8793,9.8442,9.8617,662000.0
2013-02-01 15:00:00,11.24,11.25,11.22,11.22,443800.0,9.8617,9.8705,9.8442,9.8442,443800.0
2013-02-01 15:30:00,11.23,11.24,11.22,11.22,1118500.0,9.8529,9.8617,9.8442,9.8442,1118500.0
2013-02-04 09:30:00,11.22,11.38,11.2,11.31,846200.0,9.8442,9.9845,9.8266,9.9231,846200.0
2013-02-04 10:00:00,11.32,11.33,11.29,11.33,616500.0,9.9319,9.9407,9.9056,9.9407,616500.0
2013-02-04 10:30:00,11.33,11.33,11.27,11.27,1566800.0,9.9407,9.9407,9.888,9.888,1566800.0
2013-02-04 11:00:00,11.28,11.3,11.23,11.23,932000.0,9.8968,9.9144,9.8529,9.8529,932000.0
2013-02-04 11:30:00,11.23,11.24,11.23,11.23,281900.0,9.8529,9.8617,9.8529,9.8529,281900.0
2013-02-04 12:00:00,11.23,11.26,11.2,11.26,694700.0,9.8529,9.8793,9.8266,9.8793,694700.0
2013-02-04 12:30:00,11.25,11.26,11.24,11.26,321400.0,9.8705,9.8793,9.8617,9.8793,321400.0
2013-02-04 13:00:00,11.25,11.29,11.25,11.27,780600.0,9.8705,9.9056,9.8705,9.888,780600.0
2013-02-04 13:30:00,11.27,11.28,11.27,11.27,231100.0,9.888,9.8968,9.888,9.888,231100.0
2013-02-04 14:00:00,11.27,11.28,11.26,11.26,883900.0,9.888,9.8968,9.8793,9.8793,883900.0
2013-02-04 14:30:00,11.27,11.28,11.27,11.27,217300.0,9.888,9.8968,9.888,9.888,217300.0
2013-02-04 15:00:00,11.27,11.28,11.21,11.21,1298200.0,9.888,9.8968,9.8354,9.8354,1298200.0
2013-02-04 15:30:00,11.21,11.22,11.15,11.18,1778900.0,9.8354,9.8442,9.7827,9.8091,1778900.0
2013-02-05 09:30:00,11.27,11.36,11.22,11.3,816800.0,9.888,9.967,9.8442,9.9144,816800.0
2013-02-05 10:00:00,11.3,11.31,11.29,11.29,450500.0,9.9144,9.9231,9.9056,9.9056,450500.0
2013-02-05 10:30:00,11.29,11.31,11.28,11.3,981900.0,9.9056,9.9231,9.8968,9.9144,981900.0
2013-02-05 11:00:00,11.3,11.33,11.28,11.3,536200.0,9.9144,9.9407,9.8968,9.9144,536200.0
2013-02-05 11:30:00,11.3,11.31,11.28,11.31,592200.0,9.9144,9.9231,9.8968,9.9231,592200.0
2013-02-05 12:00:00,11.3,11.33,11.29,11.32,403600.0,9.9144,9.9407,9.9056,9.9319,403600.0
2013-02-05 12:30:00,11.31,11.34,11.3,11.3,323700.0,9.9231,9.9495,9.9144,9.9144,323700.0
2013-02-05 13:00:00,11.3,11.32,11.29,11.32,280800.0,9.9144,9.9319,9.9056,9.9319,280800.0
2013-02-05 13:30:00,11.32,11.33,11.3,11.33,327200.0,9.9319,9.9407,9.9144,9.9407,327200.0
2013-02-05 14:00:00,11.32,11.32,11.31,11.32,213900.0,9.9319,9.9319,9.9231,9.9319,213900.0
2013-02-05 14:30:00,11.31,11.33,11.29,11.29,1036000.0,9.9231,9.9407,9.9056,9.9056,1036000.0
2013-02-05 15:00:00,11.3,11.3,11.27,11.28,550700.0,9.9144,9.9144,9.888,9.8968,550700.0
2013-02-05 15:30:00,11.27,11.29,11.26,11.26,1286800.0,9.888,9.9056,9.8793,9.8793,1286800.0
2013-02-06 09:30:00,11.21,11.29,11.21,11.26,739500.0,9.8354,9.9056,9.8354,9.8793,739500.0
2013-02-06 10:00:00,11.26,11.33,11.23,11.33,732900.0,9.8793,9.9407,9.8529,9.9407,732900.0
2013-02-06 10:30:00,11.32,11.36,11.3,11.3,811400.0,9.9319,9.967,9.9144,9.9144,811400.0
2013-02-06 11:00:00,11.3,11.38,11.3,11.38,796300.0,9.9144,9.9845,9.9144,9.9845,796300.0
2013-02-06 11:30:00,11.37,11.38,11.32,11.37,562500.0,9.9758,9.9845,9.9319,9.9758,562500.0
2013-02-06 12:00:00,11.37,11.4,11.35,11.4,492000.0,9.9758,10.0021,9.9582,10.0021,492000.0
2013-02-06 12:30:00,11.4,11.41,11.36,11.37,425500.0,10.0021,10.0109,9.967,9.9758,425500.0
2013-02-06 13:00:00,11.37,11.42,11.35,11.41,446500.0,9.9758,10.0196,9.9582,10.0109,446500.0
2013-02-06 13:30:00,11.41,11.43,11.4,11.42,432500.0,10.0109,10.0284,10.0021,10.0196,432500.0
2013-02-06 14:00:00,11.42,11.46,11.4,11.45,635100.0,10.0196,10.0547,10.0021,10.046,635100.0
2013-02-06 14:30:00,11.45,11.47,11.42,11.45,565900.0,10.046,10.0635,10.0196,10.046,565900.0
2013-02-06 15:00:00,11.44,11.5,11.43,11.46,948100.0,10.0372,10.0898,10.0284,10.0547,948100.0
2013-02-06 15:30:00,11.46,11.49,11.45,11.48,1277500.0,10.0547,10.0811,10.046,10.0723,1277500.0
2013-02-07 09:30:00,11.47,11.57,11.45,11.46,627000.0,10.0635,10.1512,10.046,10.0547,627000.0
2013-02-07 10:00:00,11.46,11.5,11.44,11.44,465300.0,10.0547,10.0898,10.0372,10.0372,465300.0
2013-02-07 10:30:00,11.44,11.49,11.43,11.48,659900.0,10.0372,10.0811,10.0284,10.0723,659900.0
2013-02-07 11:00:00,11.47,11.49,11.43,11.45,416300.0,10.0635,10.0811,10.0284,10.046,416300.0
2013-02-07 11:30:00,11.45,11.47,11.41,11.44,480200.0,10.046,10.0635,10.0109,10.0372,480200.0
2013-02-07 12:00:00,11.44,11.49,11.43,11.49,258400.0,10.0372,10.0811,10.0284,10.0811,258400.0
2013-02-07 12:30:00,11.49,11.53,11.48,11.52,987900.0,10.0811,10.1162,10.0723,10.1074,987900.0
2013-02-07 13:00:00,11.53,11.55,11.52,11.55,275100.0,10.1162,10.1337,10.1074,10.1337,275100.0
2013-02-07 13:30:00,11.55,11.64,11.54,11.63,587500.0,10.1337,10.2127,10.1249,10.2039,587500.0
2013-02-07 14:00:00,11.62,11.65,11.6,11.63,889400.0,10.1951,10.2214,10.1776,10.2039,889400.0
2013-02-07 14:30:00,11.63,11.65,11.6,11.64,380300.0,10.2039,10.2214,10.1776,10.2127,380300.0
2013-02-07 15:00:00,11.65,11.65,11.6,11.62,579700.0,10.2214,10.2214,10.1776,10.1951,579700.0
2013-02-07 15:30:00,11.62,11.63,11.6,11.61,867400.0,10.1951,10.2039,10.1776,10.1863,867400.0
2013-02-08 09:30:00,11.6,11.73,11.58,11.68,921100.0,10.1776,10.2916,10.16,10.2478,921100.0
2013-02-08 10:00:00,11.68,11.7,11.65,11.66,500200.0,10.2478,10.2653,10.2214,10.2302,500200.0
2013-02-08 10:30:00,11.65,11.67,11.61,11.64,655100.0,10.2214,10.239,10.1863,10.2127,655100.0
2013-02-08 11:00:00,11.64,11.65,11.61,11.61,413000.0,10.2127,10.2214,10.1863,10.1863,413000.0
2013-02-08 11:30:00,11.61,11.62,11.53,11.6,758800.0,10.1863,10.1951,10.1162,10.1776,758800.0
2013-02-08 12:00:00,11.6,11.67,11.59,11.64,281900.0,10.1776,10.239,10.1688,10.2127,281900.0
2013-02-08 12:30:00,11.65,11.66,11.62,11.64,663800.0,10.2214,10.2302,10.1951,10.2127,663800.0
2013-02-08 13:00:00,11.64,11.66,11.64,11.65,124800.0,10.2127,10.2302,10.2127,10.2214,124800.0
2013-02-08 13:30:00,11.65,11.67,11.65,11.65,160700.0,10.2214,10.239,10.2214,10.2214,160700.0
2013-02-08 14:00:00,11.66,11.67,11.65,11.67,188100.0,10.2302,10.239,10.2214,10.239,188100.0
2013-02-08 14:30:00,11.67,11.67,11.66,11.66,174500.0,10.239,10.239,10.2302,10.2302,174500.0
2013-02-08 15:00:00,11.66,11.69,11.63,11.63,680600.0,10.2302,10.2565,10.2039,10.2039,680600.0
2013-02-08 15:30:00,11.63,11.66,11.63,11.63,624200.0,10.2039,10.2302,10.2039,10.2039,624200.0
2013-02-11 09:30:00,11.67,11.76,11.65,11.69,532100.0,10.239,10.3179,10.2214,10.2565,532100.0
2013-02-11 10:00:00,11.7,11.7,11.65,11.68,241300.0,10.2653,10.2653,10.2214,10.2478,241300.0
2013-02-11 10:30:00,11.69,11.69,11.63,11.67,249000.0,10.2565,10.2565,10.2039,10.239,249000.0
2013-02-11 11:00:00,11.66,11.69,11.65,11.65,273600.0,10.2302,10.2565,10.2214,10.2214,273600.0
2013-02-11 11:30:00,11.65,11.68,11.65,11.67,146800.0,10.2214,10.2478,10.2214,10.239,146800.0
2013-02-11 12:00:00,11.67,11.71,11.67,11.69,290400.0,10.239,10.2741,10.239,10.2565,290400.0
2013-02-11 12:30:00,11.69,11.7,11.68,11.69,109000.0,10.2565,10.2653,10.2478,10.2565,109000.0
2013-02-11 13:00:00,11.69,11.7,11.68,11.7,130700.0,10.2565,10.2653,10.2478,10.2653,130700.0
2013-02-11 13:30:00,11.7,11.7,11.66,11.66,278400.0,10.2653,10.2653,10.2302,10.2302,278400.0
2013-02-11 14:00:00,11.67,11.68,11.65,11.66,327600.0,10.239,10.2478,10.2214,10.2302,327600.0
2013-02-11 14:30:00,11.66,11.66,11.63,11.63,287000.0,10.2302,10.2302,10.2039,10.2039,287000.0
2013-02-11 15:00:00,11.63,11.69,11.63,11.69,383600.0,10.2039,10.2565,10.2039,10.2565,383600.0
2013-02-11 15:30:00,11.69,11.69,11.63,11.64,943700.0,10.2565,10.2565,10.2039,10.2127,943700.0
2013-02-12 09:30:00,11.65,11.66,11.55,11.56,489200.0,10.2214,10.2302,10.1337,10.1425,489200.0
2013-02-12 10:00:00,11.57,11.59,11.55,11.56,239000.0,10.1512,10.1688,10.1337,10.1425,239000.0
2013-02-12 10:30:00,11.56,11.57,11.54,11.54,232000.0,10.1425,10.1512,10.1249,10.1249,232000.0
2013-02-12 11:00:00,11.54,11.56,11.52,11.55,295800.0,10.1249,10.1425,10.1074,10.1337,295800.0
2013-02-12 11:30:00,11.55,11.58,11.53,11.58,204400.0,10.1337,10.16,10.1162,10.16,204400.0
2013-02-12 12:00:00,11.58,11.58,11.56,11.56,139900.0,10.16,10.16,10.1425,10.1425,139900.0
2013-02-12 12:30:00,11.57,11.58,11.55,11.56,216200.0,10.1512,10.16,10.1337,10.1425,216200.0
2013-02-12 13:00:00,11.57,11.57,11.56,11.56,41600.0,10.1512,10.1512,10.1425,10.1425,41600.0
2013-02-12 13:30:00,11.57,11.59,11.56,11.59,129400.0,10.1512,10.1688,10.1425,10.1688,129400.0
2013-02-12 14:00:00,11.58,11.59,11.54,11.54,215900.0,10.16,10.1688,10.1249,10.1249,215900.0
2013-02-12 14:30:00,11.54,11.57,11.54,11.55,292500.0,10.1249,10.1512,10.1249,10.1337,292500.0
2013-02-12 15:00:00,11.56,11.56,11.54,11.55,196000.0,10.1425,10.1425,10.1249,10.1337,196000.0
2013-02-12 15:30:00,11.55,11.55,11.51,11.54,739800.0,10.1337,10.1337,10.0986,10.1249,739800.0
2013-02-13 09:30:00,11.57,11.64,11.55,11.61,222700.0,10.1512,10.2127,10.1337,10.1863,222700.0
2013-02-13 10:00:00,11.61,11.66,11.59,11.6,363500.0,10.1863,10.2302,10.1688,10.1776,363500.0
2013-02-13 10:30:00,11.59,11.6,11.56,11.59,201900.0,10.1688,10.1776,10.1425,10.1688,201900.0
2013-02-13 11:00:00,11.59,11.6,11.54,11.55,202700.0,10.1688,10.1776,10.1249,10.1337,202700.0
2013-02-13 11:30:00,11.55,11.58,11.55,11.58,83900.0,10.1337,10.16,10.1337,10.16,83900.0
2013-02-13 12:00:00,11.57,11.59,11.56,11.56,264900.0,10.1512,10.1688,10.1425,10.1425,264900.0
2013-02-13 12:30:00,11.56,11.58,11.55,11.56,99000.0,10.1425,10.16,10.1337,10.1425,99000.0
2013-02-13 13:00:00,11.57,11.57,11.54,11.55,419300.0,10.1512,10.1512,10.1249,10.1337,419300.0
2013-02-13 13:30:00,11.55,11.57,11.55,11.57,176500.0,10.1337,10.1512,10.1337,10.1512,176500.0
2013-02-13 14:00:00,11.57,11.6,11.57,11.6,237000.0,10.1512,10.1776,10.1512,10.1776,237000.0
2013-02-13 14:30:00,11.6,11.61,11.59,11.59,223000.0,10.1776,10.1863,10.1688,10.1688,223000.0
2013-02-13 15:00:00,11.6,11.6,11.57,11.57,501200.0,10.1776,10.1776,10.1512,10.1512,501200.0
2013-02-13 15:30:00,11.58,11.6,11.58,11.6,671600.0,10.16,10.1776,10.16,10.1776,671600.0
2013-02-14 09:30:00,11.6,11.6,11.38,11.54,600400.0,10.1776,10.1776,9.9845,10.1249,600400.0
2013-02-14 10:00:00,11.55,11.58,11.47,11.52,539000.0,10.1337,10.16,10.0635,10.1074,539000.0
2013-02-14 10:30:00,11.52,11.53,11.45,11.45,566600.0,10.1074,10.1162,10.046,10.046,566600.0
2013-02-14 11:00:00,11.45,11.5,11.44,11.5,484200.0,10.046,10.0898,10.0372,10.0898,484200.0
2013-02-14 11:30:00,11.49,11.5,11.39,11.39,510400.0,10.0811,10.0898,9.9933,9.9933,510400.0
2013-02-14 12:00:00,11.4,11.45,11.39,11.44,370200.0,10.0021,10.046,9.9933,10.0372,370200.0
2013-02-14 12:30:00,11.43,11.44,11.4,11.4,249000.0,10.0284,10.0372,10.0021,10.0021,249000.0
2013-02-14 13:00:00,11.4,11.46,11.39,11.43,554200.0,10.0021,10.0547,9.9933,10.0284,554200.0
2013-02-14 13:30:00,11.43,11.46,11.43,11.46,240500.0,10.0284,10.0547,10.0284,10.0547,240500.0
2013-02-14 14:00:00,11.46,11.46,11.38,11.39,500200.0,10.0547,10.0547,9.9845,9.9933,500200.0
2013-02-14 14:30:00,11.39,11.43,11.39,11.43,313200.0,9.9933,10.0284,9.9933,10.0284,313200.0
2013-02-14 15:00:00,11.43,11.47,11.42,11.46,435000.0,10.0284,10.0635,10.0196,10.0547,435000.0
2013-02-14 15:30:00,11.46,11.49,11.45,11.46,971900.0,10.0547,10.0811,10.046,10.0547,971900.0
2013-02-15 09:30:00,11.53,11.76,11.5,11.74,1530500.0,10.1162,10.3179,10.0898,10.3004,1530500.0
2013-02-15 10:00:00,11.74,11.75,11.7,11.7,639700.0,10.3004,10.3092,10.2653,10.2653,639700.0
2013-02-15 10:30:00,11.7,11.73,11.68,11.73,375800.0,10.2653,10.2916,10.2478,10.2916,375800.0
2013-02-15 11:00:00,11.73,11.73,11.69,11.69,370300.0,10.2916,10.2916,10.2565,10.2565,370300.0
2013-02-15 11:30:00,11.7,11.7,11.62,11.65,404300.0,10.2653,10.2653,10.1951,10.2214,404300.0
2013-02-15 12:00:00,11.65,11.65,11.63,11.63,202800.0,10.2214,10.2214,10.2039,10.2039,202800.0
2013-02-15 12:30:00,11.64,11.65,11.63,11.63,238200.0,10.2127,10.2214,10.2039,10.2039,238200.0
2013-02-15 13:00:00,11.63,11.64,11.62,11.63,119400.0,10.2039,10.2127,10.1951,10.2039,119400.0
2013-02-15 13:30:00,11.63,11.64,11.62,11.63,126200.0,10.2039,10.2127,10.1951,10.2039,126200.0
2013-02-15 14:00:00,11.64,11.64,11.55,11.55,299400.0,10.2127,10.2127,10.1337,10.1337,299400.0
2013-02-15 14:30:00,11.55,11.57,11.54,11.57,424200.0,10.1337,10.1512,10.1249,10.1512,424200.0
2013-02-15 15:00:00,11.57,11.58,11.55,11.55,451300.0,10.1512,10.16,10.1337,10.1337,451300.0
2013-02-15 15:30:00,11.55,11.6,11.54,11.59,1305900.0,10.1337,10.1776,10.1249,10.1688,1305900.0
2013-02-19 09:30:00,11.64,11.64,11.56,11.61,309800.0,10.2127,10.2127,10.1425,10.1863,309800.0
2013-02-19 10:00:00,11.61,11.61,11.56,11.59,237100.0,10.1863,10.1863,10.1425,10.1688,237100.0
2013-02-19 10:30:00,11.59,11.64,11.58,11.63,243000.0,10.1688,10.2127,10.16,10.2039,243000.0
2013-02-19 11:00:00,11.64,11.64,11.62,11.63,218700.0,10.2127,10.2127,10.1951,10.2039,218700.0
2013-02-19 11:30:00,11.64,11.68,11.64,11.68,367500.0,10.2127,10.2478,10.2127,10.2478,367500.0
2013-02-19 12:00:00,11.68,11.68,11.65,11.66,176800.0,10.2478,10.2478,10.2214,10.2302,176800.0
2013-02-19 12:30:00,11.65,11.67,11.65,11.66,180300.0,10.2214,10.239,10.2214,10.2302,180300.0
2013-02-19 13:00:00,11.67,11.68,11.66,11.68,221500.0,10.239,10.2478,10.2302,10.2478,221500.0
2013-02-19 13:30:00,11.68,11.68,11.67,11.67,271000.0,10.2478,10.2478,10.239,10.239,271000.0
2013-02-19 14:00:00,11.68,11.7,11.64,11.65,525700.0,10.2478,10.2653,10.2127,10.2214,525700.0
2013-02-19 14:30:00,11.65,11.68,11.65,11.68,269700.0,10.2214,10.2478,10.2214,10.2478,269700.0
2013-02-19 15:00:00,11.68,11.68,11.66,11.66,297700.0,10.2478,10.2478,10.2302,10.2302,297700.0
2013-02-19 15:30:00,11.67,11.7,11.66,11.7,918400.0,10.239,10.2653,10.2302,10.2653,918400.0
2013-02-20 09:30:00,11.66,11.69,11.57,11.57,402100.0,10.2302,10.2565,10.1512,10.1512,402100.0
2013-02-20 10:00:00,11.58,11.58,11.52,11.53,277700.0,10.16,10.16,10.1074,10.1162,277700.0
2013-02-20 10:30:00,11.53,11.53,11.42,11.53,582500.0,10.1162,10.1162,10.0196,10.1162,582500.0
2013-02-20 11:00:00,11.53,11.56,11.5,11.54,437000.0,10.1162,10.1425,10.0898,10.1249,437000.0
2013-02-20 11:30:00,11.54,11.57,11.53,11.56,134800.0,10.1249,10.1512,10.1162,10.1425,134800.0
2013-02-20 12:00:00,11.55,11.56,11.53,11.54,92500.0,10.1337,10.1425,10.1162,10.1249,92500.0
2013-02-20 12:30:00,11.54,11.54,11.5,11.5,221800.0,10.1249,10.1249,10.0898,10.0898,221800.0
2013-02-20 13:00:00,11.5,11.51,11.5,11.51,127400.0,10.0898,10.0986,10.0898,10.0986,127400.0
2013-02-20 13:30:00,11.5,11.54,11.5,11.54,287000.0,10.0898,10.1249,10.0898,10.1249,287000.0
2013-02-20 14:00:00,11.53,11.57,11.53,11.54,269000.0,10.1162,10.1512,10.1162,10.1249,269000.0
2013-02-20 14:30:00,11.54,11.56,11.49,11.51,413300.0,10.1249,10.1425,10.0811,10.0986,413300.0
2013-02-20 15:00:00,11.51,11.51,11.45,11.45,245400.0,10.0986,10.0986,10.046,10.046,245400.0
2013-02-20 15:30:00,11.45,11.46,11.41,11.42,860500.0,10.046,10.0547,10.0109,10.0196,860500.0
2013-02-21 09:30:00,11.42,11.47,11.39,11.43,662300.0,10.0196,10.0635,9.9933,10.0284,662300.0
2013-02-21 10:00:00,11.43,11.48,11.39,11.46,958100.0,10.0284,10.0723,9.9933,10.0547,958100.0
2013-02-21 10:30:00,11.46,11.46,11.38,11.41,255400.0,10.0547,10.0547,9.9845,10.0109,255400.0
2013-02-21 11:00:00,11.41,11.42,11.4,11.42,171800.0,10.0109,10.0196,10.0021,10.0196,171800.0
2013-02-21 11:30:00,11.42,11.43,11.41,11.43,140900.0,10.0196,10.0284,10.0109,10.0284,140900.0
2013-02-21 12:00:00,11.43,11.43,11.32,11.33,572900.0,10.0284,10.0284,9.9319,9.9407,572900.0
2013-02-21 12:30:00,11.34,11.34,11.31,11.34,264800.0,9.9495,9.9495,9.9231,9.9495,264800.0
2013-02-21 13:00:00,11.34,11.39,11.34,11.35,302500.0,9.9495,9.9933,9.9495,9.9582,302500.0
2013-02-21 13:30:00,11.36,11.4,11.35,11.39,201900.0,9.967,10.0021,9.9582,9.9933,201900.0
2013-02-21 14:00:00,11.38,11.39,11.32,11.35,176400.0,9.9845,9.9933,9.9319,9.9582,176400.0
2013-02-21 14:30:00,11.35,11.42,11.34,11.41,234300.0,9.9582,10.0196,9.9495,10.0109,234300.0
2013-02-21 15:00:00,11.41,11.47,11.41,11.44,735900.0,10.0109,10.0635,10.0109,10.0372,735900.0
2013-02-21 15:30:00,11.44,11.45,11.43,11.44,820800.0,10.0372,10.046,10.0284,10.0372,820800.0
2013-02-22 09:30:00,11.47,11.55,11.45,11.51,739700.0,10.0635,10.1337,10.046,10.0986,739700.0
2013-02-22 10:00:00,11.5,11.54,11.49,11.51,432600.0,10.0898,10.1249,10.0811,10.0986,432600.0
2013-02-22 10:30:00,11.52,11.52,11.47,11.5,282300.0,10.1074,10.1074,10.0635,10.0898,282300.0
2013-02-22 11:00:00,11.49,11.51,11.47,11.51,240400.0,10.0811,10.0986,10.0635,10.0986,240400.0
2013-02-22 11:30:00,11.51,11.56,11.5,11.54,313500.0,10.0986,10.1425,10.0898,10.1249,313500.0
2013-02-22 12:00:00,11.54,11.59,11.54,11.59,221400.0,10.1249,10.1688,10.1249,10.1688,221400.0
2013-02-22 12:30:00,11.59,11.62,11.58,11.6,234600.0,10.1688,10.1951,10.16,10.1776,234600.0
2013-02-22 13:00:00,11.59,11.6,11.59,11.6,166400.0,10.1688,10.1776,10.1688,10.1776,166400.0
2013-02-22 13:30:00,11.6,11.63,11.57,11.58,341900.0,10.1776,10.2039,10.1512,10.16,341900.0
2013-02-22 14:00:00,11.58,11.58,11.54,11.54,179400.0,10.16,10.16,10.1249,10.1249,179400.0
2013-02-22 14:30:00,11.54,11.55,11.54,11.54,121000.0,10.1249,10.1337,10.1249,10.1249,121000.0
2013-02-22 15:00:00,11.54,11.6,11.54,11.59,378000.0,10.1249,10.1776,10.1249,10.1688,378000.0
2013-02-22 15:30:00,11.6,11.6,11.58,11.6,659900.0,10.1776,10.1776,10.16,10.1776,659900.0
2013-02-25 09:30:00,11.63,11.72,11.62,11.72,456300.0,10.2039,10.2829,10.1951,10.2829,456300.0
2013-02-25 10:00:00,11.71,11.72,11.62,11.63,383900.0,10.2741,10.2829,10.1951,10.2039,383900.0
2013-02-25 10:30:00,11.63,11.66,11.55,11.59,1002200.0,10.2039,10.2302,10.1337,10.1688,1002200.0
2013-02-25 11:00:00,11.59,11.6,11.51,11.53,745400.0,10.1688,10.1776,10.0986,10.1162,745400.0
2013-02-25 11:30:00,11.54,11.56,11.48,11.5,358400.0,10.1249,10.1425,10.0723,10.0898,358400.0
2013-02-25 12:00:00,11.5,11.52,11.49,11.5,224700.0,10.0898,10.1074,10.0811,10.0898,224700.0
2013-02-25 12:30:00,11.49,11.56,11.48,11.56,336100.0,10.0811,10.1425,10.0723,10.1425,336100.0
2013-02-25 13:00:00,11.55,11.56,11.52,11.54,271200.0,10.1337,10.1425,10.1074,10.1249,271200.0
2013-02-25 13:30:00,11.53,11.53,11.45,11.46,273400.0,10.1162,10.1162,10.046,10.0547,273400.0
2013-02-25 14:00:00,11.46,11.47,11.4,11.45,223500.0,10.0547,10.0635,10.0021,10.046,223500.0
2013-02-25 14:30:00,11.45,11.48,11.43,11.44,298200.0,10.046,10.0723,10.0284,10.0372,298200.0
2013-02-25 15:00:00,11.44,11.44,11.38,11.39,454700.0,10.0372,10.0372,9.9845,9.9933,454700.0
2013-02-25 15:30:00,11.39,11.41,11.31,11.33,771100.0,9.9933,10.0109,9.9231,9.9407,771100.0
2013-02-26 09:30:00,11.35,11.35,11.23,11.25,668800.0,9.9582,9.9582,9.8529,9.8705,668800.0
2013-02-26 10:00:00,11.25,11.29,11.24,11.24,507900.0,9.8705,9.9056,9.8617,9.8617,507900.0
2013-02-26 10:30:00,11.25,11.37,11.24,11.32,486000.0,9.8705,9.9758,9.8617,9.9319,486000.0
2013-02-26 11:00:00,11.32,11.32,11.27,11.27,416000.0,9.9319,9.9319,9.888,9.888,416000.0
2013-02-26 11:30:00,11.28,11.3,11.26,11.29,352200.0,9.8968,9.9144,9.8793,9.9056,352200.0
2013-02-26 12:00:00,11.29,11.33,11.28,11.33,255900.0,9.9056,9.9407,9.8968,9.9407,255900.0
2013-02-26 12:30:00,11.32,11.36,11.32,11.35,124500.0,9.9319,9.967,9.9319,9.9582,124500.0
2013-02-26 13:00:00,11.34,11.39,11.34,11.36,233000.0,9.9495,9.9933,9.9495,9.967,233000.0
2013-02-26 13:30:00,11.36,11.39,11.35,11.37,146000.0,9.967,9.9933,9.9582,9.9758,146000.0
2013-02-26 14:00:00,11.37,11.39,11.36,11.39,162200.0,9.9758,9.9933,9.967,9.9933,162200.0
2013-02-26 14:30:00,11.39,11.4,11.35,11.35,383700.0,9.9933,10.0021,9.9582,9.9582,383700.0
2013-02-26 15:00:00,11.35,11.38,11.32,11.37,610400.0,9.9582,9.9845,9.9319,9.9758,610400.0
2013-02-26 15:30:00,11.37,11.41,11.36,11.39,781600.0,9.9758,10.0109,9.967,9.9933,781600.0
2013-02-27 09:30:00,11.38,11.51,11.38,11.51,377500.0,9.9845,10.0986,9.9845,10.0986,377500.0
2013-02-27 10:00:00,11.51,11.58,11.51,11.57,568400.0,10.0986,10.16,10.0986,10.1512,568400.0
2013-02-27 10:30:00,11.57,11.63,11.55,11.61,588100.0,10.1512,10.2039,10.1337,10.1863,588100.0
2013-02-27 11:00:00,11.62,11.67,11.61,11.65,447600.0,10.1951,10.239,10.1863,10.2214,447600.0
2013-02-27 11:30:00,11.65,11.65,11.59,11.62,301800.0,10.2214,10.2214,10.1688,10.1951,301800.0
2013-02-27 12:00:00,11.62,11.64,11.61,11.64,177500.0,10.1951,10.2127,10.1863,10.2127,177500.0
2013-02-27 12:30:00,11.64,11.68,11.64,11.66,372100.0,10.2127,10.2478,10.2127,10.2302,372100.0
2013-02-27 13:00:00,11.66,11.66,11.64,11.65,180200.0,10.2302,10.2302,10.2127,10.2214,180200.0
2013-02-27 13:30:00,11.65,11.69,11.65,11.68,315100.0,10.2214,10.2565,10.2214,10.2478,315100.0
2013-02-27 14:00:00,11.69,11.73,11.68,11.71,351800.0,10.2565,10.2916,10.2478,10.2741,351800.0
2013-02-27 14:30:00,11.71,11.74,11.7,11.74,197800.0,10.2741,10.3004,10.2653,10.3004,197800.0
2013-02-27 15:00:00,11.74,11.8,11.73,11.79,892500.0,10.3004,10.353,10.2916,10.3443,892500.0
2013-02-27 15:30:00,11.78,11.82,11.78,11.81,1270900.0,10.3355,10.3706,10.3355,10.3618,1270900.0
2013-02-28 09:30:00,11.82,11.9,11.8,11.87,656100.0,10.3706,10.4408,10.353,10.4145,656100.0
2013-02-28 10:00:00,11.87,11.87,11.79,11.81,391700.0,10.4145,10.4145,10.3443,10.3618,391700.0
2013-02-28 10:30:00,11.81,11.81,11.7,11.73,733900.0,10.3618,10.3618,10.2653,10.2916,733900.0
2013-02-28 11:00:00,11.72,11.79,11.71,11.77,523000.0,10.2829,10.3443,10.2741,10.3267,523000.0
2013-02-28 11:30:00,11.77,11.8,11.75,11.76,310700.0,10.3267,10.353,10.3092,10.3179,310700.0
2013-02-28 12:00:00,11.76,11.77,11.75,11.75,201200.0,10.3179,10.3267,10.3092,10.3092,201200.0
2013-02-28 12:30:00,11.76,11.78,11.75,11.78,327500.0,10.3179,10.3355,10.3092,10.3355,327500.0
2013-02-28 13:00:00,11.78,11.81,11.78,11.8,286600.0,10.3355,10.3618,10.3355,10.353,286600.0
2013-02-28 13:30:00,11.8,11.82,11.73,11.74,514200.0,10.353,10.3706,10.2916,10.3004,514200.0
2013-02-28 14:00:00,11.73,11.75,11.73,11.73,234700.0,10.2916,10.3092,10.2916,10.2916,234700.0
2013-02-28 14:30:00,11.74,11.74,11.68,11.68,425300.0,10.3004,10.3004,10.2478,10.2478,425300.0
2013-02-28 15:00:00,11.68,11.72,11.64,11.71,639800.0,10.2478,10.2829,10.2127,10.2741,639800.0
2013-02-28 15:30:00,11.72,11.72,11.68,11.7,1235600.0,10.2829,10.2829,10.2478,10.2653,1235600.0
2013-03-01 09:30:00,11.66,11.88,11.66,11.87,578300.0,10.2302,10.4232,10.2302,10.4145,578300.0
2013-03-01 10:00:00,11.87,11.95,11.79,11.84,746000.0,10.4145,10.4847,10.3443,10.3881,746000.0
2013-03-01 10:30:00,11.84,11.88,11.81,11.84,484800.0,10.3881,10.4232,10.3618,10.3881,484800.0
2013-03-01 11:00:00,11.84,11.85,11.8,11.8,291100.0,10.3881,10.3969,10.353,10.353,291100.0
2013-03-01 11:30:00,11.8,11.82,11.77,11.79,550400.0,10.353,10.3706,10.3267,10.3443,550400.0
2013-03-01 12:00:00,11.8,11.83,11.79,11.8,279400.0,10.353,10.3794,10.3443,10.353,279400.0
2013-03-01 12:30:00,11.8,11.84,11.78,11.84,255100.0,10.353,10.3881,10.3355,10.3881,255100.0
2013-03-01 13:00:00,11.84,11.87,11.81,11.82,227900.0,10.3881,10.4145,10.3618,10.3706,227900.0
2013-03-01 13:30:00,11.82,11.83,11.78,11.8,211800.0,10.3706,10.3794,10.3355,10.353,211800.0
2013-03-01 14:00:00,11.8,11.84,11.8,11.8,269100.0,10.353,10.3881,10.353,10.353,269100.0
2013-03-01 14:30:00,11.8,11.82,11.79,11.81,188100.0,10.353,10.3706,10.3443,10.3618,188100.0
2013-03-01 15:00:00,11.8,11.83,11.78,11.81,363800.0,10.353,10.3794,10.3355,10.3618,363800.0
2013-03-01 15:30:00,11.81,11.83,11.79,11.82,844700.0,10.3618,10.3794,10.3443,10.3706,844700.0
2013-03-04 09:30:00,11.76,11.93,11.75,11.91,850200.0,10.3179,10.4671,10.3092,10.4496,850200.0
2013-03-04 10:00:00,11.92,11.96,11.89,11.91,752500.0,10.4583,10.4934,10.432,10.4496,752500.0
2013-03-04 10:30:00,11.92,11.95,11.91,11.92,416200.0,10.4583,10.4847,10.4496,10.4583,416200.0
2013-03-04 11:00:00,11.92,12.0,11.91,11.98,678400.0,10.4583,10.5285,10.4496,10.511,678400.0
2013-03-04 11:30:00,11.97,11.99,11.95,11.96,264100.0,10.5022,10.5197,10.4847,10.4934,264100.0
2013-03-04 12:00:00,11.96,11.97,11.9,11.92,279500.0,10.4934,10.5022,10.4408,10.4583,279500.0
2013-03-04 12:30:00,11.91,11.99,11.9,11.98,481500.0,10.4496,10.5197,10.4408,10.511,481500.0
2013-03-04 13:00:00,11.99,12.0,11.98,12.0,283000.0,10.5197,10.5285,10.511,10.5285,283000.0
2013-03-04 13:30:00,12.0,12.05,11.98,12.04,642800.0,10.5285,10.5724,10.511,10.5636,642800.0
2013-03-04 14:00:00,12.03,12.07,12.02,12.04,534000.0,10.5548,10.5899,10.5461,10.5636,534000.0
2013-03-04 14:30:00,12.05,12.06,12.03,12.03,381900.0,10.5724,10.5812,10.5548,10.5548,381900.0
2013-03-04 15:00:00,12.04,12.07,12.03,12.05,588200.0,10.5636,10.5899,10.5548,10.5724,588200.0
2013-03-04 15:30:00,12.06,12.09,12.02,12.04,1904700.0,10.5812,10.6075,10.5461,10.5636,1904700.0
2013-03-05 09:30:00,12.11,12.14,11.98,12.06,974200.0,10.6338,10.6601,10.5197,10.5899,974200.0
2013-03-05 10:00:00,12.07,12.1,12.02,12.07,1262600.0,10.5987,10.625,10.5548,10.5987,1262600.0
2013-03-05 10:30:00,12.07,12.11,12.05,12.07,1022800.0,10.5987,10.6338,10.5811,10.5987,1022800.0
2013-03-05 11:00:00,12.07,12.08,12.01,12.05,976000.0,10.5987,10.6075,10.546,10.5811,976000.0
2013-03-05 11:30:00,12.06,12.09,12.04,12.06,493400.0,10.5899,10.6162,10.5723,10.5899,493400.0
2013-03-05 12:00:00,12.07,12.12,12.06,12.1,245400.0,10.5987,10.6426,10.5899,10.625,245400.0
2013-03-05 12:30:00,12.09,12.13,12.09,12.12,154600.0,10.6162,10.6514,10.6162,10.6426,154600.0
2013-03-05 13:00:00,12.12,12.13,12.1,12.12,223300.0,10.6426,10.6514,10.625,10.6426,223300.0
2013-03-05 13:30:00,12.13,12.15,12.11,12.11,440000.0,10.6514,10.6689,10.6338,10.6338,440000.0
2013-03-05 14:00:00,12.12,12.13,12.1,12.11,356700.0,10.6426,10.6514,10.625,10.6338,356700.0
2013-03-05 14:30:00,12.1,12.12,12.09,12.11,280000.0,10.625,10.6426,10.6162,10.6338,280000.0
2013-03-05 15:00:00,12.11,12.13,12.08,12.09,454300.0,10.6338,10.6514,10.6075,10.6162,454300.0
2013-03-05 15:30:00,12.1,12.13,12.09,12.1,874700.0,10.625,10.6514,10.6162,10.625,874700.0
2013-03-06 09:30:00,12.17,12.2,12.11,12.15,812400.0,10.6865,10.7128,10.6338,10.6689,812400.0
2013-03-06 10:00:00,12.15,12.21,12.14,12.19,692700.0,10.6689,10.7216,10.6601,10.7041,692700.0
2013-03-06 10:30:00,12.19,12.2,12.15,12.18,434000.0,10.7041,10.7128,10.6689,10.6953,434000.0
2013-03-06 11:00:00,12.18,12.2,12.1,12.11,297700.0,10.6953,10.7128,10.625,10.6338,297700.0
2013-03-06 11:30:00,12.11,12.12,12.05,12.07,374400.0,10.6338,10.6426,10.5811,10.5987,374400.0
2013-03-06 12:00:00,12.07,12.08,11.98,12.02,482900.0,10.5987,10.6075,10.5197,10.5548,482900.0
2013-03-06 12:30:00,12.02,12.11,12.02,12.08,373200.0,10.5548,10.6338,10.5548,10.6075,373200.0
2013-03-06 13:00:00,12.08,12.09,12.06,12.09,144800.0,10.6075,10.6162,10.5899,10.6162,144800.0
2013-03-06 13:30:00,12.09,12.12,12.08,12.11,260700.0,10.6162,10.6426,10.6075,10.6338,260700.0
2013-03-06 14:00:00,12.11,12.12,12.08,12.09,227700.0,10.6338,10.6426,10.6075,10.6162,227700.0
2013-03-06 14:30:00,12.09,12.13,12.08,12.1,176900.0,10.6162,10.6514,10.6075,10.625,176900.0
2013-03-06 15:00:00,12.1,12.11,12.08,12.08,199400.0,10.625,10.6338,10.6075,10.6075,199400.0
2013-03-06 15:30:00,12.08,12.09,12.04,12.06,800500.0,10.6075,10.6162,10.5723,10.5899,800500.0
2013-03-07 09:30:00,11.97,12.08,11.95,12.08,770600.0,10.5109,10.6075,10.4933,10.6075,770600.0
2013-03-07 10:00:00,12.08,12.12,12.05,12.1,579100.0,10.6075,10.6426,10.5811,10.625,579100.0
2013-03-07 10:30:00,12.1,12.11,12.04,12.04,476500.0,10.625,10.6338,10.5723,10.5723,476500.0
2013-03-07 11:00:00,12.04,12.06,12.01,12.04,458500.0,10.5723,10.5899,10.546,10.5723,458500.0
2013-03-07 11:30:00,12.05,12.05,12.0,12.02,516700.0,10.5811,10.5811,10.5372,10.5548,516700.0
2013-03-07 12:00:00,12.01,12.02,11.98,12.01,512000.0,10.546,10.5548,10.5197,10.546,512000.0
2013-03-07 12:30:00,12.01,12.03,12.0,12.02,369500.0,10.546,10.5636,10.5372,10.5548,369500.0
2013-03-07 13:00:00,12.03,12.03,11.96,12.0,401800.0,10.5636,10.5636,10.5021,10.5372,401800.0
2013-03-07 13:30:00,12.0,12.05,11.99,12.01,388700.0,10.5372,10.5811,10.5284,10.546,388700.0
2013-03-07 14:00:00,12.02,12.02,11.94,11.98,412300.0,10.5548,10.5548,10.4845,10.5197,412300.0
2013-03-07 14:30:00,11.98,12.03,11.97,12.02,242800.0,10.5197,10.5636,10.5109,10.5548,242800.0
2013-03-07 15:00:00,12.03,12.06,12.03,12.06,311100.0,10.5636,10.5899,10.5636,10.5899,311100.0
2013-03-07 15:30:00,12.06,12.09,12.05,12.08,835900.0,10.5899,10.6162,10.5811,10.6075,835900.0
2013-03-08 09:30:00,12.25,12.3,12.21,12.26,1353100.0,10.7567,10.8006,10.7216,10.7655,1353100.0
2013-03-08 10:00:00,12.26,12.26,12.14,12.19,557400.0,10.7655,10.7655,10.6601,10.7041,557400.0
2013-03-08 10:30:00,12.19,12.24,12.16,12.23,411900.0,10.7041,10.748,10.6777,10.7392,411900.0
2013-03-08 11:00:00,12.23,12.28,12.21,12.22,358500.0,10.7392,10.7831,10.7216,10.7304,358500.0
2013-03-08 11:30:00,12.22,12.26,12.2,12.24,267300.0,10.7304,10.7655,10.7128,10.748,267300.0
2013-03-08 12:00:00,12.23,12.26,12.23,12.24,623800.0,10.7392,10.7655,10.7392,10.748,623800.0
2013-03-08 12:30:00,12.25,12.26,12.21,12.26,292200.0,10.7567,10.7655,10.7216,10.7655,292200.0
2013-03-08 13:00:00,12.26,12.27,12.23,12.23,288500.0,10.7655,10.7743,10.7392,10.7392,288500.0
2013-03-08 13:30:00,12.23,12.27,12.23,12.24,367100.0,10.7392,10.7743,10.7392,10.748,367100.0
2013-03-08 14:00:00,12.23,12.26,12.22,12.26,289700.0,10.7392,10.7655,10.7304,10.7655,289700.0
2013-03-08 14:30:00,12.26,12.27,12.24,12.24,312700.0,10.7655,10.7743,10.748,10.748,312700.0
2013-03-08 15:00:00,12.25,12.28,12.25,12.28,457800.0,10.7567,10.7831,10.7567,10.7831,457800.0
2013-03-08 15:30:00,12.27,12.28,12.23,12.26,974600.0,10.7743,10.7831,10.7392,10.7655,974600.0
2013-03-11 09:30:00,12.19,12.24,12.15,12.17,543100.0,10.7041,10.748,10.6689,10.6865,543100.0
2013-03-11 10:00:00,12.17,12.2,12.07,12.11,788300.0,10.6865,10.7128,10.5987,10.6338,788300.0
2013-03-11 10:30:00,12.11,12.17,12.09,12.17,847900.0,10.6338,10.6865,10.6162,10.6865,847900.0
2013-03-11 11:00:00,12.17,12.2,12.14,12.19,586400.0,10.6865,10.7128,10.6601,10.7041,586400.0
2013-03-11 11:30:00,12.18,12.23,12.17,12.22,421600.0,10.6953,10.7392,10.6865,10.7304,421600.0
2013-03-11 12:00:00,12.22,12.25,12.2,12.21,1147100.0,10.7304,10.7567,10.7128,10.7216,1147100.0
2013-03-11 12:30:00,12.21,12.27,12.17,12.27,286300.0,10.7216,10.7743,10.6865,10.7743,286300.0
2013-03-11 13:00:00,12.27,12.32,12.25,12.3,315200.0,10.7743,10.8182,10.7567,10.8006,315200.0
2013-03-11 13:30:00,12.29,12.3,12.23,12.26,303600.0,10.7919,10.8006,10.7392,10.7655,303600.0
2013-03-11 14:00:00,12.26,12.28,12.23,12.25,532600.0,10.7655,10.7831,10.7392,10.7567,532600.0
2013-03-11 14:30:00,12.26,12.3,12.21,12.3,809200.0,10.7655,10.8006,10.7216,10.8006,809200.0
2013-03-11 15:00:00,12.3,12.3,12.28,12.3,295200.0,10.8006,10.8006,10.7831,10.8006,295200.0
2013-03-11 15:30:00,12.3,12.33,12.29,12.33,982000.0,10.8006,10.827,10.7919,10.827,982000.0
2013-03-12 09:30:00,12.35,12.46,12.3,12.38,786900.0,10.8445,10.9411,10.8006,10.8709,786900.0
2013-03-12 10:00:00,12.38,12.41,12.35,12.39,522000.0,10.8709,10.8972,10.8445,10.8797,522000.0
2013-03-12 10:30:00,12.4,12.44,12.37,12.37,450500.0,10.8885,10.9236,10.8621,10.8621,450500.0
2013-03-12 11:00:00,12.37,12.38,12.3,12.34,832900.0,10.8621,10.8709,10.8006,10.8358,832900.0
2013-03-12 11:30:00,12.34,12.38,12.33,12.37,712500.0,10.8358,10.8709,10.827,10.8621,712500.0
2013-03-12 12:00:00,12.37,12.4,12.37,12.37,183600.0,10.8621,10.8885,10.8621,10.8621,183600.0
2013-03-12 12:30:00,12.38,12.42,12.37,12.4,447500.0,10.8709,10.906,10.8621,10.8885,447500.0
2013-03-12 13:00:00,12.4,12.42,12.37,12.38,521100.0,10.8885,10.906,10.8621,10.8709,521100.0
2013-03-12 13:30:00,12.38,12.38,12.32,12.32,487300.0,10.8709,10.8709,10.8182,10.8182,487300.0
2013-03-12 14:00:00,12.32,12.33,12.29,12.32,375300.0,10.8182,10.827,10.7919,10.8182,375300.0
2013-03-12 14:30:00,12.32,12.34,12.31,12.31,372200.0,10.8182,10.8358,10.8094,10.8094,372200.0
2013-03-12 15:00:00,12.32,12.37,12.31,12.35,817300.0,10.8182,10.8621,10.8094,10.8445,817300.0
2013-03-12 15:30:00,12.34,12.35,12.31,12.33,649900.0,10.8358,10.8445,10.8094,10.827,649900.0
2013-03-13 09:30:00,12.35,12.47,12.35,12.4,414400.0,10.8445,10.9499,10.8445,10.8885,414400.0
2013-03-13 10:00:00,12.4,12.43,12.35,12.41,371400.0,10.8885,10.9148,10.8445,10.8972,371400.0
2013-03-13 10:30:00,12.42,12.48,12.41,12.47,197500.0,10.906,10.9587,10.8972,10.9499,197500.0
2013-03-13 11:00:00,12.47,12.49,12.44,12.45,301200.0,10.9499,10.9675,10.9236,10.9324,301200.0
2013-03-13 11:30:00,12.45,12.46,12.42,12.43,586100.0,10.9324,10.9411,10.906,10.9148,586100.0
2013-03-13 12:00:00,12.43,12.46,12.43,12.46,235700.0,10.9148,10.9411,10.9148,10.9411,235700.0
2013-03-13 12:30:00,12.46,12.5,12.45,12.49,496900.0,10.9411,10.9763,10.9324,10.9675,496900.0
2013-03-13 13:00:00,12.49,12.5,12.47,12.49,130700.0,10.9675,10.9763,10.9499,10.9675,130700.0
2013-03-13 13:30:00,12.5,12.53,12.49,12.5,317200.0,10.9763,11.0026,10.9675,10.9763,317200.0
2013-03-13 14:00:00,12.51,12.51,12.46,12.49,479500.0,10.985,10.985,10.9411,10.9675,479500.0
2013-03-13 14:30:00,12.48,12.5,12.45,12.47,384100.0,10.9587,10.9763,10.9324,10.9499,384100.0
2013-03-13 15:00:00,12.46,12.5,12.45,12.46,668400.0,10.9411,10.9763,10.9324,10.9411,668400.0
2013-03-13 15:30:00,12.46,12.47,12.44,12.46,821400.0,10.9411,10.9499,10.9236,10.9411,821400.0
2013-03-14 09:30:00,12.46,12.48,12.39,12.46,499500.0,10.9411,10.9587,10.8797,10.9411,499500.0
2013-03-14 10:00:00,12.45,12.48,12.38,12.41,490800.0,10.9324,10.9587,10.8709,10.8972,490800.0
2013-03-14 10:30:00,12.41,12.43,12.37,12.41,1290600.0,10.8972,10.9148,10.8621,10.8972,1290600.0
2013-03-14 11:00:00,12.41,12.46,12.39,12.46,416500.0,10.8972,10.9411,10.8797,10.9411,416500.0
2013-03-14 11:30:00,12.46,12.51,12.44,12.51,184600.0,10.9411,10.985,10.9236,10.985,184600.0
2013-03-14 12:00:00,12.51,12.54,12.49,12.54,307800.0,10.985,11.0114,10.9675,11.0114,307800.0
2013-03-14 12:30:00,12.54,12.54,12.51,12.53,179400.0,11.0114,11.0114,10.985,11.0026,179400.0
2013-03-14 13:00:00,12.53,12.54,12.52,12.52,98400.0,11.0026,11.0114,10.9938,10.9938,98400.0
2013-03-14 13:30:00,12.53,12.53,12.47,12.5,162600.0,11.0026,11.0026,10.9499,10.9763,162600.0
2013-03-14 14:00:00,12.5,12.53,12.49,12.52,142600.0,10.9763,11.0026,10.9675,10.9938,142600.0
2013-03-14 14:30:00,12.51,12.52,12.5,12.5,117100.0,10.985,10.9938,10.9763,10.9763,117100.0
2013-03-14 15:00:00,12.51,12.51,12.49,12.49,218500.0,10.985,10.985,10.9675,10.9675,218500.0
2013-03-14 15:30:00,12.49,12.55,12.49,12.55,694400.0,10.9675,11.0202,10.9675,11.0202,694400.0
2013-03-15 09:30:00,12.52,12.55,12.47,12.48,1283600.0,10.9938,11.0202,10.9499,10.9587,1283600.0
2013-03-15 10:00:00,12.48,12.48,12.39,12.39,434700.0,10.9587,10.9587,10.8797,10.8797,434700.0
2013-03-15 10:30:00,12.39,12.42,12.36,12.38,806600.0,10.8797,10.906,10.8533,10.8709,806600.0
2013-03-15 11:00:00,12.39,12.41,12.39,12.39,265500.0,10.8797,10.8972,10.8797,10.8797,265500.0
2013-03-15 11:30:00,12.39,12.41,12.39,12.41,496600.0,10.8797,10.8972,10.8797,10.8972,496600.0
2013-03-15 12:00:00,12.41,12.41,12.38,12.4,452600.0,10.8972,10.8972,10.8709,10.8885,452600.0
2013-03-15 12:30:00,12.39,12.41,12.39,12.39,173400.0,10.8797,10.8972,10.8797,10.8797,173400.0
2013-03-15 13:00:00,12.39,12.4,12.39,12.39,66100.0,10.8797,10.8885,10.8797,10.8797,66100.0
2013-03-15 13:30:00,12.4,12.46,12.39,12.45,307100.0,10.8885,10.9411,10.8797,10.9324,307100.0
2013-03-15 14:00:00,12.45,12.45,12.44,12.44,99400.0,10.9324,10.9324,10.9236,10.9236,99400.0
2013-03-15 14:30:00,12.45,12.49,12.44,12.45,345000.0,10.9324,10.9675,10.9236,10.9324,345000.0
2013-03-15 15:00:00,12.45,12.48,12.44,12.46,255500.0,10.9324,10.9587,10.9236,10.9411,255500.0
2013-03-15 15:30:00,12.46,12.47,12.38,12.39,1225500.0,10.9411,10.9499,10.8709,10.8797,1225500.0
2013-03-18 09:30:00,12.29,12.38,12.14,12.37,356500.0,10.7919,10.8709,10.6601,10.8621,356500.0
2013-03-18 10:00:00,12.37,12.38,12.27,12.38,186800.0,10.8621,10.8709,10.7743,10.8709,186800.0
2013-03-18 10:30:00,12.38,12.39,12.31,12.38,385700.0,10.8709,10.8797,10.8094,10.8709,385700.0
2013-03-18 11:00:00,12.38,12.45,12.37,12.44,189400.0,10.8709,10.9324,10.8621,10.9236,189400.0
2013-03-18 11:30:00,12.44,12.47,12.43,12.43,177000.0,10.9236,10.9499,10.9148,10.9148,177000.0
2013-03-18 12:00:00,12.43,12.5,12.43,12.49,435100.0,10.9148,10.9763,10.9148,10.9675,435100.0
2013-03-18 12:30:00,12.48,12.5,12.46,12.49,251800.0,10.9587,10.9763,10.9411,10.9675,251800.0
2013-03-18 13:00:00,12.5,12.53,12.49,12.5,176700.0,10.9763,11.0026,10.9675,10.9763,176700.0
2013-03-18 13:30:00,12.5,12.53,12.47,12.51,439500.0,10.9763,11.0026,10.9499,10.985,439500.0
2013-03-18 14:00:00,12.52,12.59,12.51,12.59,438400.0,10.9938,11.0553,10.985,11.0553,438400.0
2013-03-18 14:30:00,12.59,12.6,12.55,12.57,294500.0,11.0553,11.0641,11.0202,11.0377,294500.0
2013-03-18 15:00:00,12.57,12.58,12.53,12.53,384600.0,11.0377,11.0465,11.0026,11.0026,384600.0
2013-03-18 15:30:00,12.54,12.57,12.52,12.55,524200.0,11.0114,11.0377,10.9938,11.0202,524200.0
2013-03-19 09:30:00,12.6,12.66,12.53,12.64,312500.0,11.0641,11.1168,11.0026,11.0992,312500.0
2013-03-19 10:00:00,12.65,12.69,12.58,12.59,268100.0,11.108,11.1431,11.0465,11.0553,268100.0
2013-03-19 10:30:00,12.58,12.63,12.57,12.61,203900.0,11.0465,11.0904,11.0377,11.0729,203900.0
2013-03-19 11:00:00,12.61,12.68,12.6,12.67,154600.0,11.0729,11.1343,11.0641,11.1255,154600.0
2013-03-19 11:30:00,12.68,12.68,12.57,12.59,487100.0,11.1343,11.1343,11.0377,11.0553,487100.0
2013-03-19 12:00:00,12.59,12.63,12.57,12.62,334100.0,11.0553,11.0904,11.0377,11.0816,334100.0
2013-03-19 12:30:00,12.62,12.62,12.54,12.55,150900.0,11.0816,11.0816,11.0114,11.0202,150900.0
2013-03-19 13:00:00,12.54,12.55,12.49,12.52,187800.0,11.0114,11.0202,10.9675,10.9938,187800.0
2013-03-19 13:30:00,12.51,12.63,12.51,12.63,154000.0,10.985,11.0904,10.985,11.0904,154000.0
2013-03-19 14:00:00,12.63,12.65,12.59,12.63,305500.0,11.0904,11.108,11.0553,11.0904,305500.0
2013-03-19 14:30:00,12.63,12.67,12.62,12.66,360000.0,11.0904,11.1255,11.0816,11.1168,360000.0
2013-03-19 15:00:00,12.66,12.68,12.61,12.62,328300.0,11.1168,11.1343,11.0729,11.0816,328300.0
2013-03-19 15:30:00,12.62,12.66,12.6,12.65,512900.0,11.0816,11.1168,11.0641,11.108,512900.0
2013-03-20 09:30:00,12.68,12.74,12.62,12.7,608900.0,11.1343,11.187,11.0816,11.1519,608900.0
2013-03-20 10:00:00,12.7,12.74,12.65,12.65,486700.0,11.1519,11.187,11.108,11.108,486700.0
2013-03-20 10:30:00,12.66,12.72,12.65,12.71,515100.0,11.1168,11.1694,11.108,11.1607,515100.0
2013-03-20 11:00:00,12.71,12.78,12.69,12.78,379300.0,11.1607,11.2221,11.1431,11.2221,379300.0
2013-03-20 11:30:00,12.78,12.8,12.75,12.75,299700.0,11.2221,11.2397,11.1958,11.1958,299700.0
2013-03-20 12:00:00,12.75,12.77,12.73,12.77,191000.0,11.1958,11.2134,11.1782,11.2134,191000.0
2013-03-20 12:30:00,12.77,12.81,12.77,12.78,370000.0,11.2134,11.2485,11.2134,11.2221,370000.0
2013-03-20 13:00:00,12.78,12.81,12.78,12.81,191500.0,11.2221,11.2485,11.2221,11.2485,191500.0
2013-03-20 13:30:00,12.8,12.83,12.76,12.76,226400.0,11.2397,11.266,11.2046,11.2046,226400.0
2013-03-20 14:00:00,12.77,12.84,12.75,12.82,329200.0,11.2134,11.2748,11.1958,11.2573,329200.0
2013-03-20 14:30:00,12.81,12.82,12.76,12.77,188200.0,11.2485,11.2573,11.2046,11.2134,188200.0
2013-03-20 15:00:00,12.77,12.81,12.74,12.78,396200.0,11.2134,11.2485,11.187,11.2221,396200.0
2013-03-20 15:30:00,12.79,12.84,12.78,12.8,829400.0,11.2309,11.2748,11.2221,11.2397,829400.0
2013-03-21 09:30:00,12.72,12.87,12.72,12.83,432100.0,11.1694,11.3012,11.1694,11.266,432100.0
2013-03-21 10:00:00,12.84,12.84,12.76,12.77,322900.0,11.2748,11.2748,11.2046,11.2134,322900.0
2013-03-21 10:30:00,12.78,12.84,12.78,12.8,633000.0,11.2221,11.2748,11.2221,11.2397,633000.0
2013-03-21 11:00:00,12.81,12.9,12.8,12.84,392200.0,11.2485,11.3275,11.2397,11.2748,392200.0
2013-03-21 11:30:00,12.84,12.89,12.84,12.88,192900.0,11.2748,11.3187,11.2748,11.3099,192900.0
2013-03-21 12:00:00,12.88,12.9,12.87,12.89,144700.0,11.3099,11.3275,11.3012,11.3187,144700.0
2013-03-21 12:30:00,12.88,12.89,12.82,12.82,236100.0,11.3099,11.3187,11.2573,11.2573,236100.0
2013-03-21 13:00:00,12.82,12.82,12.76,12.77,268900.0,11.2573,11.2573,11.2046,11.2134,268900.0
2013-03-21 13:30:00,12.76,12.78,12.73,12.77,308200.0,11.2046,11.2221,11.1782,11.2134,308200.0
2013-03-21 14:00:00,12.77,12.8,12.72,12.79,276400.0,11.2134,11.2397,11.1694,11.2309,276400.0
2013-03-21 14:30:00,12.78,12.84,12.78,12.8,420900.0,11.2221,11.2748,11.2221,11.2397,420900.0
2013-03-21 15:00:00,12.79,12.8,12.72,12.76,540600.0,11.2309,11.2397,11.1694,11.2046,540600.0
2013-03-21 15:30:00,12.77,12.8,12.76,12.76,959700.0,11.2134,11.2397,11.2046,11.2046,959700.0
2013-03-22 09:30:00,12.79,12.79,12.65,12.67,463800.0,11.2309,11.2309,11.108,11.1255,463800.0
2013-03-22 10:00:00,12.67,12.71,12.62,12.63,578800.0,11.1255,11.1607,11.0816,11.0904,578800.0
2013-03-22 10:30:00,12.62,12.7,12.61,12.68,1154200.0,11.0816,11.1519,11.0729,11.1343,1154200.0
2013-03-22 11:00:00,12.68,12.7,12.65,12.68,375800.0,11.1343,11.1519,11.108,11.1343,375800.0
2013-03-22 11:30:00,12.67,12.68,12.64,12.66,272100.0,11.1255,11.1343,11.0992,11.1168,272100.0
2013-03-22 12:00:00,12.66,12.79,12.64,12.77,980800.0,11.1168,11.2309,11.0992,11.2134,980800.0
2013-03-22 12:30:00,12.77,12.81,12.75,12.78,230700.0,11.2134,11.2485,11.1958,11.2221,230700.0
2013-03-22 13:00:00,12.78,12.84,12.76,12.83,251400.0,11.2221,11.2748,11.2046,11.266,251400.0
2013-03-22 13:30:00,12.82,12.84,12.8,12.81,283200.0,11.2573,11.2748,11.2397,11.2485,283200.0
2013-03-22 14:00:00,12.82,12.85,12.81,12.85,193800.0,11.2573,11.2836,11.2485,11.2836,193800.0
2013-03-22 14:30:00,12.85,12.89,12.82,12.89,272400.0,11.2836,11.3187,11.2573,11.3187,272400.0
2013-03-22 15:00:00,12.89,12.92,12.86,12.89,528900.0,11.3187,11.3451,11.2924,11.3187,528900.0
2013-03-22 15:30:00,12.89,12.93,12.85,12.87,1417500.0,11.3187,11.3538,11.2836,11.3012,1417500.0
2013-03-25 09:30:00,12.95,12.99,12.89,12.95,569500.0,11.3714,11.4065,11.3187,11.3714,569500.0
2013-03-25 10:00:00,12.95,12.97,12.9,12.91,481100.0,11.3714,11.389,11.3275,11.3363,481100.0
2013-03-25 10:30:00,12.91,12.91,12.87,12.87,413800.0,11.3363,11.3363,11.3012,11.3012,413800.0
2013-03-25 11:00:00,12.88,12.88,12.84,12.85,484100.0,11.3099,11.3099,11.2748,11.2836,484100.0
2013-03-25 11:30:00,12.85,12.89,12.85,12.88,404400.0,11.2836,11.3187,11.2836,11.3099,404400.0
2013-03-25 12:00:00,12.88,12.91,12.83,12.83,528800.0,11.3099,11.3363,11.266,11.266,528800.0
2013-03-25 12:30:00,12.83,12.83,12.79,12.8,242100.0,11.266,11.266,11.2309,11.2397,242100.0
2013-03-25 13:00:00,12.8,12.87,12.75,12.87,749100.0,11.2397,11.3012,11.1958,11.3012,749100.0
2013-03-25 13:30:00,12.86,12.94,12.83,12.92,372100.0,11.2924,11.3626,11.266,11.3451,372100.0
2013-03-25 14:00:00,12.91,12.93,12.88,12.93,515900.0,11.3363,11.3538,11.3099,11.3538,515900.0
2013-03-25 14:30:00,12.92,12.93,12.88,12.89,208300.0,11.3451,11.3538,11.3099,11.3187,208300.0
2013-03-25 15:00:00,12.89,12.91,12.84,12.87,795400.0,11.3187,11.3363,11.2748,11.3012,795400.0
2013-03-25 15:30:00,12.87,12.88,12.85,12.87,1137200.0,11.3012,11.3099,11.2836,11.3012,1137200.0
2013-03-26 09:30:00,12.87,12.96,12.83,12.86,630100.0,11.3012,11.3802,11.266,11.2924,630100.0
2013-03-26 10:00:00,12.86,12.99,12.82,12.98,1169300.0,11.2924,11.4065,11.2573,11.3978,1169300.0
2013-03-26 10:30:00,12.98,13.01,12.92,13.01,1055700.0,11.3978,11.4241,11.3451,11.4241,1055700.0
2013-03-26 11:00:00,13.01,13.04,12.98,13.01,709100.0,11.4241,11.4504,11.3978,11.4241,709100.0
2013-03-26 11:30:00,13.01,13.03,12.98,12.99,454800.0,11.4241,11.4417,11.3978,11.4065,454800.0
2013-03-26 12:00:00,12.99,13.0,12.92,12.94,335800.0,11.4065,11.4153,11.3451,11.3626,335800.0
2013-03-26 12:30:00,12.94,12.99,12.93,12.97,702700.0,11.3626,11.4065,11.3538,11.389,702700.0
2013-03-26 13:00:00,12.97,13.05,12.96,13.05,929800.0,11.389,11.4592,11.3802,11.4592,929800.0
2013-03-26 13:30:00,13.05,13.06,12.96,12.96,418000.0,11.4592,11.468,11.3802,11.3802,418000.0
2013-03-26 14:00:00,12.97,12.99,12.94,12.96,329400.0,11.389,11.4065,11.3626,11.3802,329400.0
2013-03-26 14:30:00,12.96,12.97,12.93,12.97,446700.0,11.3802,11.389,11.3538,11.389,446700.0
2013-03-26 15:00:00,12.97,13.0,12.95,13.0,407600.0,11.389,11.4153,11.3714,11.4153,407600.0
2013-03-26 15:30:00,13.0,13.0,12.93,12.96,1100000.0,11.4153,11.4153,11.3538,11.3802,1100000.0
2013-03-27 09:30:00,12.86,13.06,12.84,13.03,992900.0,11.2924,11.468,11.2748,11.4417,992900.0
2013-03-27 10:00:00,13.03,13.15,13.0,13.06,973500.0,11.4417,11.547,11.4153,11.468,973500.0
2013-03-27 10:30:00,13.06,13.17,13.05,13.11,929400.0,11.468,11.5646,11.4592,11.5119,929400.0
2013-03-27 11:00:00,13.12,13.14,13.06,13.06,650900.0,11.5207,11.5382,11.468,11.468,650900.0
2013-03-27 11:30:00,13.07,13.22,13.06,13.17,860300.0,11.4768,11.6085,11.468,11.5646,860300.0
2013-03-27 12:00:00,13.17,13.17,13.1,13.1,205200.0,11.5646,11.5646,11.5031,11.5031,205200.0
2013-03-27 12:30:00,13.1,13.15,13.08,13.13,416000.0,11.5031,11.547,11.4856,11.5295,416000.0
2013-03-27 13:00:00,13.13,13.14,13.07,13.14,264100.0,11.5295,11.5382,11.4768,11.5382,264100.0
2013-03-27 13:30:00,13.14,13.24,13.13,13.21,622800.0,11.5382,11.6261,11.5295,11.5997,622800.0
2013-03-27 14:00:00,13.21,13.25,13.19,13.23,819900.0,11.5997,11.6348,11.5822,11.6173,819900.0
2013-03-27 14:30:00,13.23,13.23,13.16,13.16,251600.0,11.6173,11.6173,11.5558,11.5558,251600.0
2013-03-27 15:00:00,13.16,13.2,13.16,13.19,315600.0,11.5558,11.5909,11.5558,11.5822,315600.0
2013-03-27 15:30:00,13.19,13.21,13.16,13.2,874000.0,11.5822,11.5997,11.5558,11.5909,874000.0
2013-03-28 09:30:00,13.25,13.38,13.21,13.34,597600.0,11.6348,11.749,11.5997,11.7139,597600.0
2013-03-28 10:00:00,13.34,13.45,13.33,13.45,541300.0,11.7139,11.8105,11.7051,11.8105,541300.0
2013-03-28 10:30:00,13.45,13.58,13.44,13.54,1457400.0,11.8105,11.9246,11.8017,11.8895,1457400.0
2013-03-28 11:00:00,13.54,13.56,13.49,13.53,1179800.0,11.8895,11.9071,11.8456,11.8807,1179800.0
2013-03-28 11:30:00,13.53,13.54,13.41,13.49,892300.0,11.8807,11.8895,11.7753,11.8456,892300.0
2013-03-28 12:00:00,13.48,13.49,13.4,13.46,1143100.0,11.8368,11.8456,11.7666,11.8192,1143100.0
2013-03-28 12:30:00,13.46,13.53,13.45,13.51,718100.0,11.8192,11.8807,11.8105,11.8631,718100.0
2013-03-28 13:00:00,13.52,13.52,13.46,13.5,399700.0,11.8719,11.8719,11.8192,11.8544,399700.0
2013-03-28 13:30:00,13.5,13.5,13.44,13.45,488500.0,11.8544,11.8544,11.8017,11.8105,488500.0
2013-03-28 14:00:00,13.46,13.49,13.44,13.45,598100.0,11.8192,11.8456,11.8017,11.8105,598100.0
2013-03-28 14:30:00,13.45,13.48,13.41,13.48,411100.0,11.8105,11.8368,11.7753,11.8368,411100.0
2013-03-28 15:00:00,13.48,13.51,13.44,13.48,836800.0,11.8368,11.8631,11.8017,11.8368,836800.0
2013-03-28 15:30:00,13.49,13.5,13.44,13.47,1713000.0,11.8456,11.8544,11.8017,11.828,1713000.0
2013-04-01 09:30:00,13.47,13.51,13.36,13.37,629000.0,11.828,11.8631,11.7314,11.7402,629000.0
2013-04-01 10:00:00,13.37,13.38,13.28,13.35,805600.0,11.7402,11.749,11.6612,11.7227,805600.0
2013-04-01 10:30:00,13.36,13.36,13.22,13.24,544400.0,11.7314,11.7314,11.6085,11.6261,544400.0
2013-04-01 11:00:00,13.24,13.32,13.23,13.27,400600.0,11.6261,11.6963,11.6173,11.6524,400600.0
2013-04-01 11:30:00,13.27,13.32,13.27,13.29,353100.0,11.6524,11.6963,11.6524,11.67,353100.0
2013-04-01 12:00:00,13.29,13.34,13.27,13.29,509200.0,11.67,11.7139,11.6524,11.67,509200.0
2013-04-01 12:30:00,13.29,13.34,13.28,13.31,316100.0,11.67,11.7139,11.6612,11.6875,316100.0
2013-04-01 13:00:00,13.3,13.34,13.29,13.33,172400.0,11.6787,11.7139,11.67,11.7051,172400.0
2013-04-01 13:30:00,13.33,13.36,13.3,13.35,342400.0,11.7051,11.7314,11.6787,11.7227,342400.0
2013-04-01 14:00:00,13.35,13.35,13.26,13.26,402100.0,11.7227,11.7227,11.6436,11.6436,402100.0
2013-04-01 14:30:00,13.26,13.27,13.2,13.2,413800.0,11.6436,11.6524,11.5909,11.5909,413800.0
2013-04-01 15:00:00,13.2,13.21,13.18,13.2,280500.0,11.5909,11.5997,11.5734,11.5909,280500.0
2013-04-01 15:30:00,13.2,13.25,13.19,13.24,866000.0,11.5909,11.6348,11.5822,11.6261,866000.0
2013-04-02 09:30:00,13.21,13.22,12.92,12.93,2125100.0,11.5997,11.6085,11.3451,11.3538,2125100.0
2013-04-02 10:00:00,12.93,12.95,12.79,12.79,1656200.0,11.3538,11.3714,11.2309,11.2309,1656200.0
2013-04-02 10:30:00,12.79,12.88,12.7,12.82,1264500.0,11.2309,11.3099,11.1519,11.2573,1264500.0
2013-04-02 11:00:00,12.82,12.84,12.7,12.7,827100.0,11.2573,11.2748,11.1519,11.1519,827100.0
2013-04-02 11:30:00,12.71,12.78,12.69,12.74,621600.0,11.1607,11.2221,11.1431,11.187,621600.0
2013-04-02 12:00:00,12.73,12.75,12.69,12.73,926600.0,11.1782,11.1958,11.1431,11.1782,926600.0
2013-04-02 12:30:00,12.73,12.77,12.73,12.74,465600.0,11.1782,11.2134,11.1782,11.187,465600.0
2013-04-02 13:00:00,12.74,12.78,12.72,12.72,445900.0,11.187,11.2221,11.1694,11.1694,445900.0
2013-04-02 13:30:00,12.73,12.75,12.72,12.74,262200.0,11.1782,11.1958,11.1694,11.187,262200.0
2013-04-02 14:00:00,12.74,12.76,12.72,12.73,281200.0,11.187,11.2046,11.1694,11.1782,281200.0
2013-04-02 14:30:00,12.73,12.73,12.63,12.67,514100.0,11.1782,11.1782,11.0904,11.1255,514100.0
2013-04-02 15:00:00,12.66,12.74,12.66,12.7,787300.0,11.1168,11.187,11.1168,11.1519,787300.0
2013-04-02 15:30:00,12.69,12.7,12.62,12.69,1522000.0,11.1431,11.1519,11.0816,11.1431,1522000.0
2013-04-03 09:30:00,12.69,12.87,12.67,12.83,924200.0,11.1431,11.3012,11.1255,11.266,924200.0
2013-04-03 10:00:00,12.83,12.83,12.67,12.78,1593100.0,11.266,11.266,11.1255,11.2221,1593100.0
2013-04-03 10:30:00,12.77,12.79,12.72,12.73,979900.0,11.2134,11.2309,11.1694,11.1782,979900.0
2013-04-03 11:00:00,12.73,12.76,12.69,12.75,1038900.0,11.1782,11.2046,11.1431,11.1958,1038900.0
2013-04-03 11:30:00,12.75,12.77,12.69,12.7,590800.0,11.1958,11.2134,11.1431,11.1519,590800.0
2013-04-03 12:00:00,12.69,12.7,12.63,12.63,493800.0,11.1431,11.1519,11.0904,11.0904,493800.0
2013-04-03 12:30:00,12.63,12.64,12.52,12.59,613000.0,11.0904,11.0992,10.9938,11.0553,613000.0
2013-04-03 13:00:00,12.59,12.64,12.53,12.54,574400.0,11.0553,11.0992,11.0026,11.0114,574400.0
2013-04-03 13:30:00,12.53,12.59,12.53,12.54,482400.0,11.0026,11.0553,11.0026,11.0114,482400.0
2013-04-03 14:00:00,12.54,12.57,12.52,12.56,779800.0,11.0114,11.0377,10.9938,11.029,779800.0
2013-04-03 14:30:00,12.56,12.64,12.55,12.61,448400.0,11.029,11.0992,11.0202,11.0729,448400.0
2013-04-03 15:00:00,12.61,12.63,12.57,12.59,980000.0,11.0729,11.0904,11.0377,11.0553,980000.0
2013-04-03 15:30:00,12.58,12.59,12.48,12.53,1715200.0,11.0465,11.0553,10.9587,11.0026,1715200.0
2013-04-04 09:30:00,12.54,12.68,12.54,12.63,660200.0,11.0114,11.1343,11.0114,11.0904,660200.0
2013-04-04 10:00:00,12.63,12.7,12.56,12.61,516300.0,11.0904,11.1519,11.029,11.0729,516300.0
2013-04-04 10:30:00,12.61,12.77,12.61,12.73,458600.0,11.0729,11.2134,11.0729,11.1782,458600.0
2013-04-04 11:00:00,12.73,12.77,12.71,12.77,500700.0,11.1782,11.2134,11.1607,11.2134,500700.0
2013-04-04 11:30:00,12.77,12.79,12.72,12.76,314200.0,11.2134,11.2309,11.1694,11.2046,314200.0
2013-04-04 12:00:00,12.76,12.78,12.73,12.77,277100.0,11.2046,11.2221,11.1782,11.2134,277100.0
2013-04-04 12:30:00,12.77,12.78,12.71,12.74,345500.0,11.2134,11.2221,11.1607,11.187,345500.0
2013-04-04 13:00:00,12.73,12.78,12.7,12.76,738600.0,11.1782,11.2221,11.1519,11.2046,738600.0
2013-04-04 13:30:00,12.76,12.82,12.75,12.81,399100.0,11.2046,11.2573,11.1958,11.2485,399100.0
2013-04-04 14:00:00,12.81,12.85,12.79,12.84,225700.0,11.2485,11.2836,11.2309,11.2748,225700.0
2013-04-04 14:30:00,12.84,12.85,12.76,12.78,435800.0,11.2748,11.2836,11.2046,11.2221,435800.0
2013-04-04 15:00:00,12.78,12.78,12.72,12.75,619000.0,11.2221,11.2221,11.1694,11.1958,619000.0
2013-04-04 15:30:00,12.75,12.8,12.72,12.79,1336500.0,11.1958,11.2397,11.1694,11.2309,1336500.0
2013-04-05 09:30:00,12.52,12.61,12.45,12.58,975300.0,10.9938,11.0729,10.9324,11.0465,975300.0
2013-04-05 10:00:00,12.58,12.62,12.51,12.58,669200.0,11.0465,11.0816,10.985,11.0465,669200.0
2013-04-05 10:30:00,12.57,12.63,12.54,12.6,520600.0,11.0377,11.0904,11.0114,11.0641,520600.0
2013-04-05 11:00:00,12.61,12.7,12.59,12.7,727600.0,11.0729,11.1519,11.0553,11.1519,727600.0
2013-04-05 11:30:00,12.69,12.7,12.61,12.62,526500.0,11.1431,11.1519,11.0729,11.0816,526500.0
2013-04-05 12:00:00,12.62,12.65,12.6,12.63,307200.0,11.0816,11.108,11.0641,11.0904,307200.0
2013-04-05 12:30:00,12.63,12.65,12.61,12.63,343000.0,11.0904,11.108,11.0729,11.0904,343000.0
2013-04-05 13:00:00,12.63,12.73,12.62,12.69,433900.0,11.0904,11.1782,11.0816,11.1431,433900.0
2013-04-05 13:30:00,12.7,12.71,12.68,12.7,221700.0,11.1519,11.1607,11.1343,11.1519,221700.0
2013-04-05 14:00:00,12.71,12.78,12.71,12.78,292800.0,11.1607,11.2221,11.1607,11.2221,292800.0
2013-04-05 14:30:00,12.78,12.81,12.77,12.79,312100.0,11.2221,11.2485,11.2134,11.2309,312100.0
2013-04-05 15:00:00,12.79,12.8,12.76,12.77,322200.0,11.2309,11.2397,11.2046,11.2134,322200.0
2013-04-05 15:30:00,12.77,12.83,12.76,12.8,752700.0,11.2134,11.266,11.2046,11.2397,752700.0
2013-04-08 09:30:00,12.83,12.91,12.64,12.76,704000.0,11.266,11.3363,11.0992,11.2046,704000.0
2013-04-08 10:00:00,12.76,12.77,12.65,12.7,870900.0,11.2046,11.2134,11.108,11.1519,870900.0
2013-04-08 10:30:00,12.7,12.8,12.68,12.78,617200.0,11.1519,11.2397,11.1343,11.2221,617200.0
2013-04-08 11:00:00,12.78,12.83,12.73,12.81,337500.0,11.2221,11.266,11.1782,11.2485,337500.0
2013-04-08 11:30:00,12.81,12.88,12.78,12.84,392400.0,11.2485,11.3099,11.2221,11.2748,392400.0
2013-04-08 12:00:00,12.85,12.85,12.78,12.83,275300.0,11.2836,11.2836,11.2221,11.266,275300.0
2013-04-08 12:30:00,12.84,12.86,12.8,12.8,257200.0,11.2748,11.2924,11.2397,11.2397,257200.0
2013-04-08 13:00:00,12.8,12.81,12.76,12.76,357500.0,11.2397,11.2485,11.2046,11.2046,357500.0
2013-04-08 13:30:00,12.77,12.82,12.76,12.82,394200.0,11.2134,11.2573,11.2046,11.2573,394200.0
2013-04-08 14:00:00,12.81,12.84,12.79,12.81,365500.0,11.2485,11.2748,11.2309,11.2485,365500.0
2013-04-08 14:30:00,12.8,12.83,12.79,12.81,267200.0,11.2397,11.266,11.2309,11.2485,267200.0
2013-04-08 15:00:00,12.81,12.94,12.81,12.93,493500.0,11.2485,11.3626,11.2485,11.3538,493500.0
2013-04-08 15:30:00,12.94,12.95,12.88,12.93,1662100.0,11.3626,11.3714,11.3099,11.3538,1662100.0
2013-04-09 09:30:00,12.91,12.98,12.79,12.84,772500.0,11.3363,11.3978,11.2309,11.2748,772500.0
2013-04-09 10:00:00,12.84,13.03,12.8,13.02,1990000.0,11.2748,11.4417,11.2397,11.4329,1990000.0
2013-04-09 10:30:00,13.02,13.04,12.94,13.0,634300.0,11.4329,11.4504,11.3626,11.4153,634300.0
2013-04-09 11:00:00,13.0,13.01,12.96,12.98,421000.0,11.4153,11.4241,11.3802,11.3978,421000.0
2013-04-09 11:30:00,12.98,12.99,12.93,12.93,172900.0,11.3978,11.4065,11.3538,11.3538,172900.0
2013-04-09 12:00:00,12.94,12.95,12.91,12.93,117600.0,11.3626,11.3714,11.3363,11.3538,117600.0
2013-04-09 12:30:00,12.93,12.93,12.88,12.89,184000.0,11.3538,11.3538,11.3099,11.3187,184000.0
2013-04-09 13:00:00,12.9,12.91,12.87,12.89,358700.0,11.3275,11.3363,11.3012,11.3187,358700.0
2013-04-09 13:30:00,12.88,12.91,12.87,12.89,187300.0,11.3099,11.3363,11.3012,11.3187,187300.0
2013-04-09 14:00:00,12.88,12.91,12.87,12.88,283800.0,11.3099,11.3363,11.3012,11.3099,283800.0
2013-04-09 14:30:00,12.88,12.95,12.88,12.91,173500.0,11.3099,11.3714,11.3099,11.3363,173500.0
2013-04-09 15:00:00,12.91,12.94,12.89,12.9,183900.0,11.3363,11.3626,11.3187,11.3275,183900.0
2013-04-09 15:30:00,12.9,12.91,12.84,12.89,907300.0,11.3275,11.3363,11.2748,11.3187,907300.0
2013-04-10 09:30:00,12.9,13.04,12.9,13.03,502500.0,11.3275,11.4504,11.3275,11.4417,502500.0
2013-04-10 10:00:00,13.02,13.07,12.98,13.02,474500.0,11.4329,11.4768,11.3978,11.4329,474500.0
2013-04-10 10:30:00,13.02,13.05,13.01,13.05,647900.0,11.4329,11.4592,11.4241,11.4592,647900.0
2013-04-10 11:00:00,13.05,13.05,13.0,13.01,207300.0,11.4592,11.4592,11.4153,11.4241,207300.0
2013-04-10 11:30:00,13.01,13.09,13.0,13.08,202800.0,11.4241,11.4943,11.4153,11.4856,202800.0
2013-04-10 12:00:00,13.08,13.08,13.04,13.05,135000.0,11.4856,11.4856,11.4504,11.4592,135000.0
2013-04-10 12:30:00,13.05,13.1,13.05,13.09,212200.0,11.4592,11.5031,11.4592,11.4943,212200.0
2013-04-10 13:00:00,13.09,13.14,13.08,13.12,233800.0,11.4943,11.5382,11.4856,11.5207,233800.0
2013-04-10 13:30:00,13.13,13.13,13.1,13.1,233300.0,11.5295,11.5295,11.5031,11.5031,233300.0
2013-04-10 14:00:00,13.11,13.13,13.1,13.13,253100.0,11.5119,11.5295,11.5031,11.5295,253100.0
2013-04-10 14:30:00,13.13,13.13,13.07,13.07,361100.0,11.5295,11.5295,11.4768,11.4768,361100.0
2013-04-10 15:00:00,13.08,13.08,13.02,13.06,467300.0,11.4856,11.4856,11.4329,11.468,467300.0
2013-04-10 15:30:00,13.06,13.09,13.01,13.03,1958700.0,11.468,11.4943,11.4241,11.4417,1958700.0
2013-04-11 09:30:00,13.06,13.07,13.0,13.01,433000.0,11.468,11.4768,11.4153,11.4241,433000.0
2013-04-11 10:00:00,13.01,13.09,13.0,13.07,853500.0,11.4241,11.4943,11.4153,11.4768,853500.0
2013-04-11 10:30:00,13.07,13.16,13.05,13.14,542400.0,11.4768,11.5558,11.4592,11.5382,542400.0
2013-04-11 11:00:00,13.14,13.15,13.09,13.09,254800.0,11.5382,11.547,11.4943,11.4943,254800.0
2013-04-11 11:30:00,13.09,13.12,13.09,13.12,269700.0,11.4943,11.5207,11.4943,11.5207,269700.0
2013-04-11 12:00:00,13.12,13.17,13.1,13.14,866900.0,11.5207,11.5646,11.5031,11.5382,866900.0
2013-04-11 12:30:00,13.14,13.2,13.14,13.19,236700.0,11.5382,11.5909,11.5382,11.5822,236700.0
2013-04-11 13:00:00,13.2,13.25,13.19,13.22,628800.0,11.5909,11.6348,11.5822,11.6085,628800.0
2013-04-11 13:30:00,13.23,13.23,13.13,13.15,519600.0,11.6173,11.6173,11.5295,11.547,519600.0
2013-04-11 14:00:00,13.16,13.16,13.09,13.1,307200.0,11.5558,11.5558,11.4943,11.5031,307200.0
2013-04-11 14:30:00,13.11,13.14,13.1,13.13,362500.0,11.5119,11.5382,11.5031,11.5295,362500.0
2013-04-11 15:00:00,13.13,13.14,13.09,13.13,433300.0,11.5295,11.5382,11.4943,11.5295,433300.0
2013-04-11 15:30:00,13.12,13.14,13.09,13.1,841100.0,11.5207,11.5382,11.4943,11.5031,841100.0
2013-04-12 09:30:00,13.06,13.22,13.06,13.2,463700.0,11.468,11.6085,11.468,11.5909,463700.0
2013-04-12 10:00:00,13.21,13.22,13.13,13.16,483400.0,11.5997,11.6085,11.5295,11.5558,483400.0
2013-04-12 10:30:00,13.16,13.16,13.04,13.09,461300.0,11.5558,11.5558,11.4504,11.4943,461300.0
2013-04-12 11:00:00,13.08,13.1,13.03,13.08,216700.0,11.4856,11.5031,11.4417,11.4856,216700.0
2013-04-12 11:30:00,13.08,13.13,13.07,13.11,289200.0,11.4856,11.5295,11.4768,11.5119,289200.0
2013-04-12 12:00:00,13.11,13.12,13.03,13.04,173000.0,11.5119,11.5207,11.4417,11.4504,173000.0
2013-04-12 12:30:00,13.04,13.06,13.04,13.06,54300.0,11.4504,11.468,11.4504,11.468,54300.0
2013-04-12 13:00:00,13.05,13.1,13.05,13.07,247000.0,11.4592,11.5031,11.4592,11.4768,247000.0
2013-04-12 13:30:00,13.07,13.09,13.06,13.09,111000.0,11.4768,11.4943,11.468,11.4943,111000.0
2013-04-12 14:00:00,13.09,13.09,13.07,13.08,89600.0,11.4943,11.4943,11.4768,11.4856,89600.0
2013-04-12 14:30:00,13.08,13.09,13.06,13.07,137700.0,11.4856,11.4943,11.468,11.4768,137700.0
2013-04-12 15:00:00,13.07,13.11,13.06,13.1,255900.0,11.4768,11.5119,11.468,11.5031,255900.0
2013-04-12 15:30:00,13.11,13.17,13.09,13.15,1575600.0,11.5119,11.5646,11.4943,11.547,1575600.0
2013-04-15 09:30:00,13.11,13.2,13.09,13.14,1256700.0,11.5119,11.5909,11.4943,11.5382,1256700.0
2013-04-15 10:00:00,13.14,13.19,13.1,13.15,606700.0,11.5382,11.5822,11.5031,11.547,606700.0
2013-04-15 10:30:00,13.14,13.17,13.11,13.15,756200.0,11.5382,11.5646,11.5119,11.547,756200.0
2013-04-15 11:00:00,13.14,13.14,13.02,13.04,424900.0,11.5382,11.5382,11.4329,11.4504,424900.0
2013-04-15 11:30:00,13.04,13.09,12.97,12.98,284400.0,11.4504,11.4943,11.389,11.3978,284400.0
2013-04-15 12:00:00,12.99,12.99,12.94,12.94,254900.0,11.4065,11.4065,11.3626,11.3626,254900.0
2013-04-15 12:30:00,12.95,12.96,12.89,12.92,305400.0,11.3714,11.3802,11.3187,11.3451,305400.0
2013-04-15 13:00:00,12.92,12.93,12.86,12.88,406900.0,11.3451,11.3538,11.2924,11.3099,406900.0
2013-04-15 13:30:00,12.88,12.9,12.83,12.87,349600.0,11.3099,11.3275,11.266,11.3012,349600.0
2013-04-15 14:00:00,12.87,12.88,12.81,12.82,354200.0,11.3012,11.3099,11.2485,11.2573,354200.0
2013-04-15 14:30:00,12.82,12.99,12.82,12.88,663800.0,11.2573,11.4065,11.2573,11.3099,663800.0
2013-04-15 15:00:00,12.88,12.88,12.7,12.73,898500.0,11.3099,11.3099,11.1519,11.1782,898500.0
2013-04-15 15:30:00,12.73,12.73,12.61,12.69,2262400.0,11.1782,11.1782,11.0729,11.1431,2262400.0
2013-04-16 09:30:00,12.86,12.95,12.81,12.89,1082300.0,11.2924,11.3714,11.2485,11.3187,1082300.0
2013-04-16 10:00:00,12.89,13.07,12.88,13.01,875300.0,11.3187,11.4768,11.3099,11.4241,875300.0
2013-04-16 10:30:00,13.01,13.04,12.97,13.01,720000.0,11.4241,11.4504,11.389,11.4241,720000.0
2013-04-16 11:00:00,13.02,13.07,13.0,13.05,827900.0,11.4329,11.4768,11.4153,11.4592,827900.0
2013-04-16 11:30:00,13.05,13.14,13.03,13.09,531400.0,11.4592,11.5382,11.4417,11.4943,531400.0
2013-04-16 12:00:00,13.09,13.11,13.05,13.08,328500.0,11.4943,11.5119,11.4592,11.4856,328500.0
2013-04-16 12:30:00,13.08,13.13,13.07,13.12,316300.0,11.4856,11.5295,11.4768,11.5207,316300.0
2013-04-16 13:00:00,13.13,13.13,13.1,13.12,282300.0,11.5295,11.5295,11.5031,11.5207,282300.0
2013-04-16 13:30:00,13.13,13.14,13.11,13.11,348900.0,11.5295,11.5382,11.5119,11.5119,348900.0
2013-04-16 14:00:00,13.12,13.12,13.05,13.06,267100.0,11.5207,11.5207,11.4592,11.468,267100.0
2013-04-16 14:30:00,13.07,13.11,13.05,13.08,253600.0,11.4768,11.5119,11.4592,11.4856,253600.0
2013-04-16 15:00:00,13.08,13.14,13.07,13.12,318900.0,11.4856,11.5382,11.4768,11.5207,318900.0
2013-04-16 15:30:00,13.12,13.18,13.12,13.17,1313900.0,11.5207,11.5734,11.5207,11.5646,1313900.0
2013-04-17 09:30:00,13.12,13.12,12.92,13.02,470800.0,11.5207,11.5207,11.3451,11.4329,470800.0
2013-04-17 10:00:00,13.02,13.04,12.92,12.99,564600.0,11.4329,11.4504,11.3451,11.4065,564600.0
2013-04-17 10:30:00,12.99,13.01,12.93,12.94,578700.0,11.4065,11.4241,11.3538,11.3626,578700.0
2013-04-17 11:00:00,12.94,13.03,12.9,12.97,570800.0,11.3626,11.4417,11.3275,11.389,570800.0
2013-04-17 11:30:00,12.97,13.11,12.97,13.04,688100.0,11.389,11.5119,11.389,11.4504,688100.0
2013-04-17 12:00:00,13.04,13.07,12.99,12.99,233900.0,11.4504,11.4768,11.4065,11.4065,233900.0
2013-04-17 12:30:00,13.0,13.02,12.99,13.01,207100.0,11.4153,11.4329,11.4065,11.4241,207100.0
2013-04-17 13:00:00,13.02,13.03,12.99,13.02,333000.0,11.4329,11.4417,11.4065,11.4329,333000.0
2013-04-17 13:30:00,13.01,13.09,13.0,13.06,215000.0,11.4241,11.4943,11.4153,11.468,215000.0
2013-04-17 14:00:00,13.07,13.16,13.05,13.16,532800.0,11.4768,11.5558,11.4592,11.5558,532800.0
2013-04-17 14:30:00,13.16,13.2,13.08,13.12,576300.0,11.5558,11.5909,11.4856,11.5207,576300.0
2013-04-17 15:00:00,13.13,13.17,13.11,13.12,482700.0,11.5295,11.5646,11.5119,11.5207,482700.0
2013-04-17 15:30:00,13.12,13.2,13.11,13.16,815700.0,11.5207,11.5909,11.5119,11.5558,815700.0
2013-04-18 09:30:00,13.16,13.17,13.01,13.01,399500.0,11.5558,11.5646,11.4241,11.4241,399500.0
2013-04-18 10:00:00,13.01,13.08,12.96,13.08,298900.0,11.4241,11.4856,11.3802,11.4856,298900.0
2013-04-18 10:30:00,13.08,13.14,13.06,13.09,282600.0,11.4856,11.5382,11.468,11.4943,282600.0
2013-04-18 11:00:00,13.08,13.11,13.05,13.07,212400.0,11.4856,11.5119,11.4592,11.4768,212400.0
2013-04-18 11:30:00,13.07,13.09,13.01,13.06,223900.0,11.4768,11.4943,11.4241,11.468,223900.0
2013-04-18 12:00:00,13.06,13.07,13.03,13.05,124700.0,11.468,11.4768,11.4417,11.4592,124700.0
2013-04-18 12:30:00,13.06,13.1,13.05,13.07,197200.0,11.468,11.5031,11.4592,11.4768,197200.0
2013-04-18 13:00:00,13.07,13.08,13.03,13.04,151900.0,11.4768,11.4856,11.4417,11.4504,151900.0
2013-04-18 13:30:00,13.04,13.05,12.98,12.99,286200.0,11.4504,11.4592,11.3978,11.4065,286200.0
2013-04-18 14:00:00,12.99,13.02,12.95,12.98,307500.0,11.4065,11.4329,11.3714,11.3978,307500.0
2013-04-18 14:30:00,12.98,13.01,12.93,12.95,284100.0,11.3978,11.4241,11.3538,11.3714,284100.0
2013-04-18 15:00:00,12.95,13.01,12.95,12.98,264200.0,11.3714,11.4241,11.3714,11.3978,264200.0
2013-04-18 15:30:00,12.98,13.01,12.95,12.99,448500.0,11.3978,11.4241,11.3714,11.4065,448500.0
2013-04-19 09:30:00,13.02,13.05,12.96,13.03,621000.0,11.4329,11.4592,11.3802,11.4417,621000.0
2013-04-19 10:00:00,13.03,13.16,13.03,13.15,242200.0,11.4417,11.5558,11.4417,11.547,242200.0
2013-04-19 10:30:00,13.14,13.2,13.13,13.19,241400.0,11.5382,11.5909,11.5295,11.5822,241400.0
2013-04-19 11:00:00,13.18,13.32,13.18,13.3,547900.0,11.5734,11.6963,11.5734,11.6787,547900.0
2013-04-19 11:30:00,13.3,13.38,13.3,13.35,500700.0,11.6787,11.749,11.6787,11.7227,500700.0
2013-04-19 12:00:00,13.35,13.36,13.32,13.36,287200.0,11.7227,11.7314,11.6963,11.7314,287200.0
2013-04-19 12:30:00,13.36,13.36,13.28,13.28,237100.0,11.7314,11.7314,11.6612,11.6612,237100.0
2013-04-19 13:00:00,13.28,13.29,13.25,13.29,263800.0,11.6612,11.67,11.6348,11.67,263800.0
2013-04-19 13:30:00,13.29,13.33,13.27,13.33,206900.0,11.67,11.7051,11.6524,11.7051,206900.0
2013-04-19 14:00:00,13.33,13.38,13.32,13.37,305200.0,11.7051,11.749,11.6963,11.7402,305200.0
2013-04-19 14:30:00,13.36,13.4,13.34,13.35,382400.0,11.7314,11.7666,11.7139,11.7227,382400.0
2013-04-19 15:00:00,13.35,13.38,13.33,13.37,337600.0,11.7227,11.749,11.7051,11.7402,337600.0
2013-04-19 15:30:00,13.36,13.37,13.32,13.34,508900.0,11.7314,11.7402,11.6963,11.7139,508900.0
2013-04-22 09:30:00,13.49,13.49,13.11,13.16,1157500.0,11.8456,11.8456,11.5119,11.5558,1157500.0
2013-04-22 10:00:00,13.17,13.18,13.12,13.16,576500.0,11.5646,11.5734,11.5207,11.5558,576500.0
2013-04-22 10:30:00,13.16,13.25,13.12,13.22,443500.0,11.5558,11.6348,11.5207,11.6085,443500.0
2013-04-22 11:00:00,13.22,13.23,13.15,13.15,520600.0,11.6085,11.6173,11.547,11.547,520600.0
2013-04-22 11:30:00,13.15,13.2,13.15,13.17,361900.0,11.547,11.5909,11.547,11.5646,361900.0
2013-04-22 12:00:00,13.16,13.26,13.15,13.19,625200.0,11.5558,11.6436,11.547,11.5822,625200.0
2013-04-22 12:30:00,13.2,13.27,13.18,13.24,515700.0,11.5909,11.6524,11.5734,11.6261,515700.0
2013-04-22 13:00:00,13.24,13.26,13.22,13.26,317800.0,11.6261,11.6436,11.6085,11.6436,317800.0
2013-04-22 13:30:00,13.25,13.28,13.23,13.24,333000.0,11.6348,11.6612,11.6173,11.6261,333000.0
2013-04-22 14:00:00,13.24,13.3,13.23,13.26,448100.0,11.6261,11.6787,11.6173,11.6436,448100.0
2013-04-22 14:30:00,13.27,13.3,13.22,13.23,364500.0,11.6524,11.6787,11.6085,11.6173,364500.0
2013-04-22 15:00:00,13.23,13.26,13.2,13.2,369400.0,11.6173,11.6436,11.5909,11.5909,369400.0
2013-04-22 15:30:00,13.2,13.22,13.15,13.17,917200.0,11.5909,11.6085,11.547,11.5646,917200.0
2013-04-23 09:30:00,13.19,13.31,13.14,13.27,1070200.0,11.5822,11.6875,11.5382,11.6524,1070200.0
2013-04-23 10:00:00,13.27,13.34,13.2,13.25,591500.0,11.6524,11.7139,11.5909,11.6348,591500.0
2013-04-23 10:30:00,13.25,13.42,13.24,13.36,971000.0,11.6348,11.7841,11.6261,11.7314,971000.0
2013-04-23 11:00:00,13.35,13.41,13.33,13.41,638100.0,11.7227,11.7753,11.7051,11.7753,638100.0
2013-04-23 11:30:00,13.41,13.45,13.39,13.44,488300.0,11.7753,11.8105,11.7578,11.8017,488300.0
2013-04-23 12:00:00,13.45,13.45,13.39,13.43,493000.0,11.8105,11.8105,11.7578,11.7929,493000.0
2013-04-23 12:30:00,13.42,13.42,13.29,13.31,277200.0,11.7841,11.7841,11.67,11.6875,277200.0
2013-04-23 13:00:00,13.32,13.4,13.17,13.34,694400.0,11.6963,11.7666,11.5646,11.7139,694400.0
2013-04-23 13:30:00,13.34,13.35,13.3,13.32,154500.0,11.7139,11.7227,11.6787,11.6963,154500.0
2013-04-23 14:00:00,13.31,13.33,13.26,13.27,208100.0,11.6875,11.7051,11.6436,11.6524,208100.0
2013-04-23 14:30:00,13.27,13.33,13.25,13.33,276800.0,11.6524,11.7051,11.6348,11.7051,276800.0
2013-04-23 15:00:00,13.32,13.35,13.31,13.33,379100.0,11.6963,11.7227,11.6875,11.7051,379100.0
2013-04-23 15:30:00,13.33,13.36,13.31,13.35,826700.0,11.7051,11.7314,11.6875,11.7227,826700.0
2013-04-24 09:30:00,13.38,13.41,13.19,13.29,574100.0,11.749,11.7753,11.5822,11.67,574100.0
2013-04-24 10:00:00,13.29,13.36,13.24,13.27,443500.0,11.67,11.7314,11.6261,11.6524,443500.0
2013-04-24 10:30:00,13.28,13.4,13.27,13.33,472400.0,11.6612,11.7666,11.6524,11.7051,472400.0
2013-04-24 11:00:00,13.34,13.4,13.3,13.4,531200.0,11.7139,11.7666,11.6787,11.7666,531200.0
2013-04-24 11:30:00,13.4,13.43,13.33,13.43,384000.0,11.7666,11.7929,11.7051,11.7929,384000.0
2013-04-24 12:00:00,13.42,13.44,13.4,13.44,199500.0,11.7841,11.8017,11.7666,11.8017,199500.0
2013-04-24 12:30:00,13.44,13.44,13.38,13.4,394200.0,11.8017,11.8017,11.749,11.7666,394200.0
2013-04-24 13:00:00,13.39,13.45,13.39,13.4,247300.0,11.7578,11.8105,11.7578,11.7666,247300.0
2013-04-24 13:30:00,13.4,13.41,13.35,13.41,238300.0,11.7666,11.7753,11.7227,11.7753,238300.0
2013-04-24 14:00:00,13.41,13.45,13.4,13.41,294000.0,11.7753,11.8105,11.7666,11.7753,294000.0
2013-04-24 14:30:00,13.41,13.43,13.38,13.43,344600.0,11.7753,11.7929,11.749,11.7929,344600.0
2013-04-24 15:00:00,13.43,13.45,13.37,13.37,525200.0,11.7929,11.8105,11.7402,11.7402,525200.0
2013-04-24 15:30:00,13.38,13.45,13.37,13.4,1175500.0,11.749,11.8105,11.7402,11.7666,1175500.0
2013-04-25 09:30:00,13.52,13.61,13.33,13.51,1063000.0,11.8719,11.951,11.7051,11.8631,1063000.0
2013-04-25 10:00:00,13.51,13.58,13.5,13.53,556100.0,11.8631,11.9246,11.8544,11.8807,556100.0
2013-04-25 10:30:00,13.54,13.55,13.47,13.52,404200.0,11.8895,11.8983,11.828,11.8719,404200.0
2013-04-25 11:00:00,13.51,13.51,13.37,13.37,335100.0,11.8631,11.8631,11.7402,11.7402,335100.0
2013-04-25 11:30:00,13.38,13.44,13.37,13.38,336500.0,11.749,11.8017,11.7402,11.749,336500.0
2013-04-25 12:00:00,13.38,13.4,13.33,13.4,256100.0,11.749,11.7666,11.7051,11.7666,256100.0
2013-04-25 12:30:00,13.4,13.45,13.35,13.45,722900.0,11.7666,11.8105,11.7227,11.8105,722900.0
2013-04-25 13:00:00,13.45,13.47,13.43,13.46,465400.0,11.8105,11.828,11.7929,11.8192,465400.0
2013-04-25 13:30:00,13.47,13.47,13.43,13.45,559600.0,11.828,11.828,11.7929,11.8105,559600.0
2013-04-25 14:00:00,13.45,13.48,13.42,13.43,590500.0,11.8105,11.8368,11.7841,11.7929,590500.0
2013-04-25 14:30:00,13.43,13.45,13.39,13.41,675300.0,11.7929,11.8105,11.7578,11.7753,675300.0
2013-04-25 15:00:00,13.4,13.45,13.36,13.4,709600.0,11.7666,11.8105,11.7314,11.7666,709600.0
2013-04-25 15:30:00,13.4,13.46,13.39,13.42,1027400.0,11.7666,11.8192,11.7578,11.7841,1027400.0
2013-04-26 09:30:00,13.49,13.53,13.38,13.49,477500.0,11.8456,11.8807,11.749,11.8456,477500.0
2013-04-26 10:00:00,13.49,13.5,13.39,13.41,698500.0,11.8456,11.8544,11.7578,11.7753,698500.0
2013-04-26 10:30:00,13.41,13.42,13.35,13.36,362900.0,11.7753,11.7841,11.7227,11.7314,362900.0
2013-04-26 11:00:00,13.36,13.38,13.31,13.34,543100.0,11.7314,11.749,11.6875,11.7139,543100.0
2013-04-26 11:30:00,13.34,13.36,13.3,13.35,385200.0,11.7139,11.7314,11.6787,11.7227,385200.0
2013-04-26 12:00:00,13.35,13.42,13.33,13.4,445400.0,11.7227,11.7841,11.7051,11.7666,445400.0
2013-04-26 12:30:00,13.4,13.42,13.37,13.41,192200.0,11.7666,11.7841,11.7402,11.7753,192200.0
2013-04-26 13:00:00,13.41,13.43,13.38,13.43,152300.0,11.7753,11.7929,11.749,11.7929,152300.0
2013-04-26 13:30:00,13.42,13.44,13.4,13.43,216900.0,11.7841,11.8017,11.7666,11.7929,216900.0
2013-04-26 14:00:00,13.42,13.43,13.36,13.41,561100.0,11.7841,11.7929,11.7314,11.7753,561100.0
2013-04-26 14:30:00,13.41,13.46,13.39,13.39,232800.0,11.7753,11.8192,11.7578,11.7578,232800.0
2013-04-26 15:00:00,13.39,13.41,13.37,13.4,294000.0,11.7578,11.7753,11.7402,11.7666,294000.0
2013-04-26 15:30:00,13.4,13.42,13.38,13.39,624500.0,11.7666,11.7841,11.749,11.7578,624500.0
2013-04-29 09:30:00,13.45,13.5,13.4,13.5,407900.0,11.8105,11.8544,11.7666,11.8544,407900.0
2013-04-29 10:00:00,13.49,13.55,13.48,13.54,480400.0,11.8456,11.8983,11.8368,11.8895,480400.0
2013-04-29 10:30:00,13.54,13.59,13.53,13.56,356300.0,11.8895,11.9334,11.8807,11.9071,356300.0
2013-04-29 11:00:00,13.57,13.58,13.55,13.56,209400.0,11.9158,11.9246,11.8983,11.9071,209400.0
2013-04-29 11:30:00,13.56,13.57,13.53,13.56,291800.0,11.9071,11.9158,11.8807,11.9071,291800.0
2013-04-29 12:00:00,13.56,13.59,13.55,13.58,305100.0,11.9071,11.9334,11.8983,11.9246,305100.0
2013-04-29 12:30:00,13.58,13.6,13.53,13.53,229500.0,11.9246,11.9422,11.8807,11.8807,229500.0
2013-04-29 13:00:00,13.54,13.56,13.5,13.5,209300.0,11.8895,11.9071,11.8544,11.8544,209300.0
2013-04-29 13:30:00,13.51,13.58,13.5,13.58,324200.0,11.8631,11.9246,11.8544,11.9246,324200.0
2013-04-29 14:00:00,13.58,13.59,13.56,13.57,357500.0,11.9246,11.9334,11.9071,11.9158,357500.0
2013-04-29 14:30:00,13.57,13.58,13.49,13.54,523900.0,11.9158,11.9246,11.8456,11.8895,523900.0
2013-04-29 15:00:00,13.54,13.54,13.5,13.52,253600.0,11.8895,11.8895,11.8544,11.8719,253600.0
2013-04-29 15:30:00,13.52,13.53,13.51,13.53,646200.0,11.8719,11.8807,11.8631,11.8807,646200.0
2013-04-30 09:30:00,13.55,13.65,13.48,13.48,484800.0,11.8983,11.9861,11.8368,11.8368,484800.0
2013-04-30 10:00:00,13.49,13.61,13.48,13.55,285500.0,11.8456,11.951,11.8368,11.8983,285500.0
2013-04-30 10:30:00,13.56,13.69,13.55,13.67,562700.0,11.9071,12.0212,11.8983,12.0036,562700.0
2013-04-30 11:00:00,13.67,13.7,13.66,13.69,324200.0,12.0036,12.03,11.9949,12.0212,324200.0
2013-04-30 11:30:00,13.7,13.76,13.68,13.76,322600.0,12.03,12.0827,12.0124,12.0827,322600.0
2013-04-30 12:00:00,13.76,13.76,13.67,13.67,369200.0,12.0827,12.0827,12.0036,12.0036,369200.0
2013-04-30 12:30:00,13.67,13.7,13.66,13.67,619700.0,12.0036,12.03,11.9949,12.0036,619700.0
2013-04-30 13:00:00,13.68,13.68,13.62,13.63,285900.0,12.0124,12.0124,11.9597,11.9685,285900.0
2013-04-30 13:30:00,13.63,13.64,13.56,13.64,494500.0,11.9685,11.9773,11.9071,11.9773,494500.0
2013-04-30 14:00:00,13.64,13.69,13.62,13.69,251700.0,11.9773,12.0212,11.9597,12.0212,251700.0
2013-04-30 14:30:00,13.69,13.7,13.66,13.7,515100.0,12.0212,12.03,11.9949,12.03,515100.0
2013-04-30 15:00:00,13.7,13.7,13.69,13.7,205300.0,12.03,12.03,12.0212,12.03,205300.0
2013-04-30 15:30:00,13.7,13.77,13.68,13.71,1311900.0,12.03,12.0915,12.0124,12.0388,1311900.0
2013-05-01 09:30:00,13.71,13.82,13.69,13.71,687100.0,12.0388,12.1354,12.0212,12.0388,687100.0
2013-05-01 10:00:00,13.72,13.78,13.66,13.75,395800.0,12.0475,12.1002,11.9949,12.0739,395800.0
2013-05-01 10:30:00,13.75,13.76,13.71,13.71,385800.0,12.0739,12.0827,12.0388,12.0388,385800.0
2013-05-01 11:00:00,13.71,13.72,13.57,13.57,356600.0,12.0388,12.0475,11.9158,11.9158,356600.0
2013-05-01 11:30:00,13.58,13.61,13.56,13.61,339300.0,11.9246,11.951,11.9071,11.951,339300.0
2013-05-01 12:00:00,13.61,13.61,13.52,13.54,353800.0,11.951,11.951,11.8719,11.8895,353800.0
2013-05-01 12:30:00,13.54,13.55,13.47,13.47,224500.0,11.8895,11.8983,11.828,11.828,224500.0
2013-05-01 13:00:00,13.48,13.5,13.44,13.48,377400.0,11.8368,11.8544,11.8017,11.8368,377400.0
2013-05-01 13:30:00,13.48,13.5,13.4,13.48,321800.0,11.8368,11.8544,11.7666,11.8368,321800.0
2013-05-01 14:00:00,13.48,13.56,13.48,13.53,500500.0,11.8368,11.9071,11.8368,11.8807,500500.0
2013-05-01 14:30:00,13.53,13.55,13.5,13.52,208000.0,11.8807,11.8983,11.8544,11.8719,208000.0
2013-05-01 15:00:00,13.52,13.54,13.47,13.5,460900.0,11.8719,11.8895,11.828,11.8544,460900.0
2013-05-01 15:30:00,13.5,13.51,13.46,13.48,823100.0,11.8544,11.8631,11.8192,11.8368,823100.0
2013-05-02 09:30:00,13.49,13.77,13.48,13.71,647500.0,11.8456,12.0915,11.8368,12.0388,647500.0
2013-05-02 10:00:00,13.72,13.79,13.71,13.79,307200.0,12.0475,12.109,12.0388,12.109,307200.0
2013-05-02 10:30:00,13.79,13.79,13.71,13.76,472300.0,12.109,12.109,12.0388,12.0827,472300.0
2013-05-02 11:00:00,13.75,13.8,13.75,13.76,424800.0,12.0739,12.1178,12.0739,12.0827,424800.0
2013-05-02 11:30:00,13.76,13.81,13.74,13.8,282100.0,12.0827,12.1266,12.0651,12.1178,282100.0
2013-05-02 12:00:00,13.81,13.82,13.78,13.79,257400.0,12.1266,12.1354,12.1002,12.109,257400.0
2013-05-02 12:30:00,13.79,13.8,13.77,13.8,194700.0,12.109,12.1178,12.0915,12.1178,194700.0
2013-05-02 13:00:00,13.8,13.83,13.79,13.79,275900.0,12.1178,12.1441,12.109,12.109,275900.0
2013-05-02 13:30:00,13.79,13.83,13.79,13.82,381800.0,12.109,12.1441,12.109,12.1354,381800.0
2013-05-02 14:00:00,13.82,13.82,13.74,13.74,264200.0,12.1354,12.1354,12.0651,12.0651,264200.0
2013-05-02 14:30:00,13.74,13.77,13.73,13.74,235300.0,12.0651,12.0915,12.0563,12.0651,235300.0
2013-05-02 15:00:00,13.74,13.75,13.7,13.75,416800.0,12.0651,12.0739,12.03,12.0739,416800.0
2013-05-02 15:30:00,13.75,13.76,13.73,13.75,641600.0,12.0739,12.0827,12.0563,12.0739,641600.0
2013-05-03 09:30:00,13.89,13.99,13.83,13.97,669400.0,12.1968,12.2846,12.1441,12.2671,669400.0
2013-05-03 10:00:00,13.98,14.07,13.9,14.07,973600.0,12.2759,12.3549,12.2056,12.3549,973600.0
2013-05-03 10:30:00,14.07,14.11,14.02,14.04,393300.0,12.3549,12.39,12.311,12.3285,393300.0
2013-05-03 11:00:00,14.04,14.07,13.98,13.99,450400.0,12.3285,12.3549,12.2759,12.2846,450400.0
2013-05-03 11:30:00,13.99,14.04,13.98,14.02,544400.0,12.2846,12.3285,12.2759,12.311,544400.0
2013-05-03 12:00:00,14.02,14.05,14.01,14.05,239600.0,12.311,12.3373,12.3022,12.3373,239600.0
2013-05-03 12:30:00,14.04,14.06,14.03,14.03,187000.0,12.3285,12.3461,12.3198,12.3198,187000.0
2013-05-03 13:00:00,14.04,14.04,13.97,14.02,527600.0,12.3285,12.3285,12.2671,12.311,527600.0
2013-05-03 13:30:00,14.03,14.06,14.0,14.03,539900.0,12.3198,12.3461,12.2934,12.3198,539900.0
2013-05-03 14:00:00,14.03,14.05,14.03,14.03,92600.0,12.3198,12.3373,12.3198,12.3198,92600.0
2013-05-03 14:30:00,14.03,14.04,14.0,14.03,266600.0,12.3198,12.3285,12.2934,12.3198,266600.0
2013-05-03 15:00:00,14.04,14.04,14.0,14.03,277500.0,12.3285,12.3285,12.2934,12.3198,277500.0
2013-05-03 15:30:00,14.03,14.07,14.03,14.06,986100.0,12.3198,12.3549,12.3198,12.3461,986100.0
2013-05-06 09:30:00,14.08,14.22,14.03,14.22,567100.0,12.3637,12.4866,12.3198,12.4866,567100.0
2013-05-06 10:00:00,14.21,14.32,14.21,14.29,597300.0,12.4778,12.5744,12.4778,12.5481,597300.0
2013-05-06 10:30:00,14.29,14.3,14.22,14.24,383100.0,12.5481,12.5568,12.4866,12.5042,383100.0
2013-05-06 11:00:00,14.25,14.27,14.22,14.23,309400.0,12.5129,12.5305,12.4866,12.4954,309400.0
2013-05-06 11:30:00,14.22,14.23,14.15,14.22,451000.0,12.4866,12.4954,12.4251,12.4866,451000.0
2013-05-06 12:00:00,14.22,14.25,14.21,14.25,142800.0,12.4866,12.5129,12.4778,12.5129,142800.0
2013-05-06 12:30:00,14.25,14.28,14.23,14.26,161900.0,12.5129,12.5393,12.4954,12.5217,161900.0
2013-05-06 13:00:00,14.27,14.28,14.24,14.26,162800.0,12.5305,12.5393,12.5042,12.5217,162800.0
2013-05-06 13:30:00,14.26,14.28,14.25,14.26,113200.0,12.5217,12.5393,12.5129,12.5217,113200.0
2013-05-06 14:00:00,14.26,14.28,14.25,14.27,186000.0,12.5217,12.5393,12.5129,12.5305,186000.0
2013-05-06 14:30:00,14.27,14.27,14.24,14.26,118300.0,12.5305,12.5305,12.5042,12.5217,118300.0
2013-05-06 15:00:00,14.26,14.26,14.23,14.24,280000.0,12.5217,12.5217,12.4954,12.5042,280000.0
2013-05-06 15:30:00,14.24,14.26,14.23,14.26,737200.0,12.5042,12.5217,12.4954,12.5217,737200.0
2013-05-07 09:30:00,14.27,14.29,14.22,14.28,749700.0,12.5305,12.5481,12.4866,12.5393,749700.0
2013-05-07 10:00:00,14.28,14.35,14.26,14.31,777700.0,12.5393,12.6008,12.5217,12.5656,777700.0
2013-05-07 10:30:00,14.32,14.34,14.3,14.31,179000.0,12.5744,12.592,12.5568,12.5656,179000.0
2013-05-07 11:00:00,14.3,14.32,14.28,14.31,650100.0,12.5568,12.5744,12.5393,12.5656,650100.0
2013-05-07 11:30:00,14.31,14.33,14.3,14.32,208900.0,12.5656,12.5832,12.5568,12.5744,208900.0
2013-05-07 12:00:00,14.32,14.34,14.3,14.33,214200.0,12.5744,12.592,12.5568,12.5832,214200.0
2013-05-07 12:30:00,14.32,14.33,14.26,14.27,650800.0,12.5744,12.5832,12.5217,12.5305,650800.0
2013-05-07 13:00:00,14.28,14.28,14.25,14.28,237900.0,12.5393,12.5393,12.5129,12.5393,237900.0
2013-05-07 13:30:00,14.28,14.29,14.26,14.27,225200.0,12.5393,12.5481,12.5217,12.5305,225200.0
2013-05-07 14:00:00,14.27,14.29,14.25,14.28,401200.0,12.5305,12.5481,12.5129,12.5393,401200.0
2013-05-07 14:30:00,14.28,14.28,14.26,14.27,112500.0,12.5393,12.5393,12.5217,12.5305,112500.0
2013-05-07 15:00:00,14.27,14.28,14.24,14.25,330400.0,12.5305,12.5393,12.5042,12.5129,330400.0
2013-05-07 15:30:00,14.26,14.26,14.21,14.23,1004600.0,12.5217,12.5217,12.4778,12.4954,1004600.0
2013-05-08 09:30:00,14.27,14.38,14.24,14.29,594400.0,12.5305,12.6271,12.5042,12.5481,594400.0
2013-05-08 10:00:00,14.3,14.43,14.28,14.4,461300.0,12.5568,12.671,12.5393,12.6447,461300.0
2013-05-08 10:30:00,14.41,14.46,14.4,14.41,583000.0,12.6534,12.6973,12.6447,12.6534,583000.0
2013-05-08 11:00:00,14.42,14.44,14.39,14.43,172400.0,12.6622,12.6798,12.6359,12.671,172400.0
2013-05-08 11:30:00,14.42,14.47,14.42,14.46,261400.0,12.6622,12.7061,12.6622,12.6973,261400.0
2013-05-08 12:00:00,14.47,14.49,14.46,14.48,161300.0,12.7061,12.7237,12.6973,12.7149,161300.0
2013-05-08 12:30:00,14.48,14.48,14.42,14.42,204800.0,12.7149,12.7149,12.6622,12.6622,204800.0
2013-05-08 13:00:00,14.42,14.43,14.34,14.35,244400.0,12.6622,12.671,12.592,12.6008,244400.0
2013-05-08 13:30:00,14.34,14.38,14.33,14.33,288600.0,12.592,12.6271,12.5832,12.5832,288600.0
2013-05-08 14:00:00,14.34,14.34,14.3,14.31,150000.0,12.592,12.592,12.5568,12.5656,150000.0
2013-05-08 14:30:00,14.31,14.31,14.23,14.29,279200.0,12.5656,12.5656,12.4954,12.5481,279200.0
2013-05-08 15:00:00,14.28,14.33,14.28,14.31,374000.0,12.5393,12.5832,12.5393,12.5656,374000.0
2013-05-08 15:30:00,14.32,14.33,14.3,14.32,761000.0,12.5744,12.5832,12.5568,12.5744,761000.0
2013-05-09 09:30:00,14.37,14.42,14.29,14.38,417600.0,12.6183,12.6622,12.5481,12.6271,417600.0
2013-05-09 10:00:00,14.38,14.39,14.21,14.24,435400.0,12.6271,12.6359,12.4778,12.5042,435400.0
2013-05-09 10:30:00,14.24,14.27,14.22,14.27,823600.0,12.5042,12.5305,12.4866,12.5305,823600.0
2013-05-09 11:00:00,14.26,14.32,14.19,14.2,264900.0,12.5217,12.5744,12.4603,12.469,264900.0
2013-05-09 11:30:00,14.21,14.27,14.21,14.25,205900.0,12.4778,12.5305,12.4778,12.5129,205900.0
2013-05-09 12:00:00,14.25,14.25,14.19,14.19,186800.0,12.5129,12.5129,12.4603,12.4603,186800.0
2013-05-09 12:30:00,14.19,14.25,14.19,14.25,153400.0,12.4603,12.5129,12.4603,12.5129,153400.0
2013-05-09 13:00:00,14.25,14.27,14.23,14.25,138100.0,12.5129,12.5305,12.4954,12.5129,138100.0
2013-05-09 13:30:00,14.26,14.29,14.24,14.24,193100.0,12.5217,12.5481,12.5042,12.5042,193100.0
2013-05-09 14:00:00,14.24,14.26,14.22,14.24,201000.0,12.5042,12.5217,12.4866,12.5042,201000.0
2013-05-09 14:30:00,14.25,14.25,14.15,14.16,290500.0,12.5129,12.5129,12.4251,12.4339,290500.0
2013-05-09 15:00:00,14.15,14.18,14.09,14.16,455300.0,12.4251,12.4515,12.3724,12.4339,455300.0
2013-05-09 15:30:00,14.16,14.17,14.06,14.09,1085400.0,12.4339,12.4427,12.3461,12.3724,1085400.0
2013-05-10 09:30:00,14.11,14.27,14.1,14.17,316600.0,12.39,12.5305,12.3812,12.4427,316600.0
2013-05-10 10:00:00,14.18,14.24,14.12,14.19,798900.0,12.4515,12.5042,12.3988,12.4603,798900.0
2013-05-10 10:30:00,14.19,14.19,14.13,14.19,428400.0,12.4603,12.4603,12.4076,12.4603,428400.0
2013-05-10 11:00:00,14.19,14.2,14.15,14.18,748000.0,12.4603,12.469,12.4251,12.4515,748000.0
2013-05-10 11:30:00,14.19,14.21,14.11,14.11,281600.0,12.4603,12.4778,12.39,12.39,281600.0
2013-05-10 12:00:00,14.11,14.16,14.1,14.16,149600.0,12.39,12.4339,12.3812,12.4339,149600.0
2013-05-10 12:30:00,14.16,14.18,14.13,14.17,149000.0,12.4339,12.4515,12.4076,12.4427,149000.0
2013-05-10 13:00:00,14.17,14.19,14.15,14.19,165600.0,12.4427,12.4603,12.4251,12.4603,165600.0
2013-05-10 13:30:00,14.19,14.19,14.15,14.17,340400.0,12.4603,12.4603,12.4251,12.4427,340400.0
2013-05-10 14:00:00,14.16,14.18,14.16,14.17,146700.0,12.4339,12.4515,12.4339,12.4427,146700.0
2013-05-10 14:30:00,14.17,14.17,14.14,14.15,322000.0,12.4427,12.4427,12.4164,12.4251,322000.0
2013-05-10 15:00:00,14.14,14.17,14.13,14.15,236400.0,12.4164,12.4427,12.4076,12.4251,236400.0
2013-05-10 15:30:00,14.15,14.17,14.14,14.16,592100.0,12.4251,12.4427,12.4164,12.4339,592100.0
2013-05-13 09:30:00,14.15,14.16,14.05,14.07,762700.0,12.4251,12.4339,12.3373,12.3549,762700.0
2013-05-13 10:00:00,14.07,14.17,14.05,14.06,482000.0,12.3549,12.4427,12.3373,12.3461,482000.0
2013-05-13 10:30:00,14.06,14.07,14.01,14.05,391400.0,12.3461,12.3549,12.3022,12.3373,391400.0
2013-05-13 11:00:00,14.04,14.08,13.98,13.98,435100.0,12.3285,12.3637,12.2759,12.2759,435100.0
2013-05-13 11:30:00,13.99,14.01,13.96,13.97,497400.0,12.2846,12.3022,12.2583,12.2671,497400.0
2013-05-13 12:00:00,13.97,14.01,13.96,13.96,223100.0,12.2671,12.3022,12.2583,12.2583,223100.0
2013-05-13 12:30:00,13.96,13.99,13.96,13.99,184700.0,12.2583,12.2846,12.2583,12.2846,184700.0
2013-05-13 13:00:00,13.99,14.0,13.94,13.94,577700.0,12.2846,12.2934,12.2407,12.2407,577700.0
2013-05-13 13:30:00,13.95,13.99,13.94,13.98,740200.0,12.2495,12.2846,12.2407,12.2759,740200.0
2013-05-13 14:00:00,13.98,13.98,13.94,13.97,370200.0,12.2759,12.2759,12.2407,12.2671,370200.0
2013-05-13 14:30:00,13.96,13.99,13.95,13.97,310000.0,12.2583,12.2846,12.2495,12.2671,310000.0
2013-05-13 15:00:00,13.96,13.98,13.96,13.97,400900.0,12.2583,12.2759,12.2583,12.2671,400900.0
2013-05-13 15:30:00,13.96,13.98,13.94,13.94,1058100.0,12.2583,12.2759,12.2407,12.2407,1058100.0
2013-05-14 09:30:00,13.98,14.09,13.96,14.0,653500.0,12.2759,12.3724,12.2583,12.2934,653500.0
2013-05-14 10:00:00,14.01,14.03,13.98,14.01,541200.0,12.3022,12.3198,12.2759,12.3022,541200.0
2013-05-14 10:30:00,14.0,14.01,13.96,14.0,363800.0,12.2934,12.3022,12.2583,12.2934,363800.0
2013-05-14 11:00:00,14.0,14.04,13.99,14.02,465800.0,12.2934,12.3285,12.2846,12.311,465800.0
2013-05-14 11:30:00,14.02,14.05,14.01,14.02,880700.0,12.311,12.3373,12.3022,12.311,880700.0
2013-05-14 12:00:00,14.02,14.02,14.01,14.02,348500.0,12.311,12.311,12.3022,12.311,348500.0
2013-05-14 12:30:00,14.01,14.03,13.99,14.01,641300.0,12.3022,12.3198,12.2846,12.3022,641300.0
2013-05-14 13:00:00,14.01,14.05,14.01,14.05,616900.0,12.3022,12.3373,12.3022,12.3373,616900.0
2013-05-14 13:30:00,14.04,14.08,14.04,14.07,1111600.0,12.3285,12.3637,12.3285,12.3549,1111600.0
2013-05-14 14:00:00,14.06,14.11,14.05,14.06,682800.0,12.3461,12.39,12.3373,12.3461,682800.0
2013-05-14 14:30:00,14.05,14.06,14.02,14.03,431100.0,12.3373,12.3461,12.311,12.3198,431100.0
2013-05-14 15:00:00,14.03,14.04,14.01,14.04,280000.0,12.3198,12.3285,12.3022,12.3285,280000.0
2013-05-14 15:30:00,14.04,14.05,13.96,13.99,1956900.0,12.3285,12.3373,12.2583,12.2846,1956900.0
2013-05-15 09:30:00,13.98,14.13,13.98,14.07,950900.0,12.2759,12.4076,12.2759,12.3549,950900.0
2013-05-15 10:00:00,14.08,14.21,14.06,14.19,2552900.0,12.3637,12.4778,12.3461,12.4603,2552900.0
2013-05-15 10:30:00,14.19,14.3,14.17,14.29,2100400.0,12.4603,12.5568,12.4427,12.5481,2100400.0
2013-05-15 11:00:00,14.3,14.42,14.29,14.38,1961100.0,12.5568,12.6622,12.5481,12.6271,1961100.0
2013-05-15 11:30:00,14.39,14.47,14.37,14.39,1074100.0,12.6359,12.7061,12.6183,12.6359,1074100.0
2013-05-15 12:00:00,14.39,14.39,14.27,14.29,687600.0,12.6359,12.6359,12.5305,12.5481,687600.0
2013-05-15 12:30:00,14.29,14.34,14.28,14.3,726500.0,12.5481,12.592,12.5393,12.5568,726500.0
2013-05-15 13:00:00,14.3,14.33,14.25,14.31,649800.0,12.5568,12.5832,12.5129,12.5656,649800.0
2013-05-15 13:30:00,14.31,14.35,14.25,14.27,593300.0,12.5656,12.6008,12.5129,12.5305,593300.0
2013-05-15 14:00:00,14.26,14.27,14.18,14.23,825500.0,12.5217,12.5305,12.4515,12.4954,825500.0
2013-05-15 14:30:00,14.23,14.24,14.19,14.23,650400.0,12.4954,12.5042,12.4603,12.4954,650400.0
2013-05-15 15:00:00,14.23,14.33,14.21,14.3,1246900.0,12.4954,12.5832,12.4778,12.5568,1246900.0
2013-05-15 15:30:00,14.3,14.35,14.28,14.33,1922800.0,12.5568,12.6008,12.5393,12.5832,1922800.0
2013-05-16 09:30:00,14.37,14.49,14.3,14.42,973900.0,12.6183,12.7237,12.5568,12.6622,973900.0
2013-05-16 10:00:00,14.42,14.42,14.11,14.12,1341100.0,12.6622,12.6622,12.39,12.3988,1341100.0
2013-05-16 10:30:00,14.12,14.15,14.03,14.11,1518300.0,12.3988,12.4251,12.3198,12.39,1518300.0
2013-05-16 11:00:00,14.11,14.23,14.1,14.19,514800.0,12.39,12.4954,12.3812,12.4603,514800.0
2013-05-16 11:30:00,14.18,14.25,14.18,14.24,351700.0,12.4515,12.5129,12.4515,12.5042,351700.0
2013-05-16 12:00:00,14.24,14.3,14.23,14.3,397200.0,12.5042,12.5568,12.4954,12.5568,397200.0
2013-05-16 12:30:00,14.3,14.3,14.22,14.23,291200.0,12.5568,12.5568,12.4866,12.4954,291200.0
2013-05-16 13:00:00,14.24,14.27,14.23,14.27,197000.0,12.5042,12.5305,12.4954,12.5305,197000.0
2013-05-16 13:30:00,14.26,14.29,14.26,14.27,334200.0,12.5217,12.5481,12.5217,12.5305,334200.0
2013-05-16 14:00:00,14.26,14.32,14.26,14.29,440400.0,12.5217,12.5744,12.5217,12.5481,440400.0
2013-05-16 14:30:00,14.29,14.3,14.24,14.26,320200.0,12.5481,12.5568,12.5042,12.5217,320200.0
2013-05-16 15:00:00,14.26,14.27,14.21,14.21,668300.0,12.5217,12.5305,12.4778,12.4778,668300.0
2013-05-16 15:30:00,14.21,14.22,14.11,14.15,1388200.0,12.4778,12.4866,12.39,12.4251,1388200.0
2013-05-17 09:30:00,14.35,14.43,14.3,14.39,2181300.0,12.6008,12.671,12.5568,12.6359,2181300.0
2013-05-17 10:00:00,14.39,14.44,14.39,14.41,926600.0,12.6359,12.6798,12.6359,12.6534,926600.0
2013-05-17 10:30:00,14.41,14.42,14.38,14.4,765900.0,12.6534,12.6622,12.6271,12.6447,765900.0
2013-05-17 11:00:00,14.4,14.4,14.34,14.34,890500.0,12.6447,12.6447,12.592,12.592,890500.0
2013-05-17 11:30:00,14.34,14.39,14.3,14.33,581200.0,12.592,12.6359,12.5568,12.5832,581200.0
2013-05-17 12:00:00,14.33,14.38,14.31,14.38,493900.0,12.5832,12.6271,12.5656,12.6271,493900.0
2013-05-17 12:30:00,14.38,14.4,14.34,14.34,434900.0,12.6271,12.6447,12.592,12.592,434900.0
2013-05-17 13:00:00,14.35,14.37,14.33,14.35,346500.0,12.6008,12.6183,12.5832,12.6008,346500.0
2013-05-17 13:30:00,14.36,14.38,14.35,14.36,284200.0,12.6095,12.6271,12.6008,12.6095,284200.0
2013-05-17 14:00:00,14.35,14.37,14.34,14.36,237200.0,12.6008,12.6183,12.592,12.6095,237200.0
2013-05-17 14:30:00,14.36,14.38,14.35,14.37,277300.0,12.6095,12.6271,12.6008,12.6183,277300.0
2013-05-17 15:00:00,14.37,14.44,14.37,14.44,1037500.0,12.6183,12.6798,12.6183,12.6798,1037500.0
2013-05-17 15:30:00,14.43,14.45,14.36,14.39,2537100.0,12.671,12.6886,12.6095,12.6359,2537100.0
2013-05-20 09:30:00,14.38,14.55,14.31,14.31,821500.0,12.6271,12.7764,12.5656,12.5656,821500.0
2013-05-20 10:00:00,14.32,14.38,14.15,14.15,1337900.0,12.5744,12.6271,12.4251,12.4251,1337900.0
2013-05-20 10:30:00,14.15,14.24,14.13,14.19,971500.0,12.4251,12.5042,12.4076,12.4603,971500.0
2013-05-20 11:00:00,14.2,14.3,14.19,14.3,494000.0,12.469,12.5568,12.4603,12.5568,494000.0
2013-05-20 11:30:00,14.3,14.32,14.27,14.3,560900.0,12.5568,12.5744,12.5305,12.5568,560900.0
2013-05-20 12:00:00,14.31,14.33,14.3,14.32,245800.0,12.5656,12.5832,12.5568,12.5744,245800.0
2013-05-20 12:30:00,14.32,14.33,14.29,14.33,327000.0,12.5744,12.5832,12.5481,12.5832,327000.0
2013-05-20 13:00:00,14.33,14.36,14.3,14.33,306800.0,12.5832,12.6095,12.5568,12.5832,306800.0
2013-05-20 13:30:00,14.33,14.36,14.31,14.33,348900.0,12.5832,12.6095,12.5656,12.5832,348900.0
2013-05-20 14:00:00,14.33,14.34,14.31,14.34,300000.0,12.5832,12.592,12.5656,12.592,300000.0
2013-05-20 14:30:00,14.34,14.35,14.25,14.25,467300.0,12.592,12.6008,12.5129,12.5129,467300.0
2013-05-20 15:00:00,14.26,14.28,14.23,14.28,367100.0,12.5217,12.5393,12.4954,12.5393,367100.0
2013-05-20 15:30:00,14.28,14.29,14.24,14.24,1024000.0,12.5393,12.5481,12.5042,12.5042,1024000.0
2013-05-21 09:30:00,14.23,14.48,14.23,14.48,1331600.0,12.4954,12.7149,12.4954,12.7149,1331600.0
2013-05-21 10:00:00,14.48,14.5,14.39,14.45,2530500.0,12.7149,12.7325,12.6359,12.6886,2530500.0
2013-05-21 10:30:00,14.45,14.56,14.36,14.39,1971100.0,12.6886,12.7852,12.6095,12.6359,1971100.0
2013-05-21 11:00:00,14.39,14.44,14.32,14.34,999700.0,12.6359,12.6798,12.5744,12.592,999700.0
2013-05-21 11:30:00,14.33,14.38,14.33,14.34,834100.0,12.5832,12.6271,12.5832,12.592,834100.0
2013-05-21 12:00:00,14.34,14.35,14.32,14.35,284000.0,12.592,12.6008,12.5744,12.6008,284000.0
2013-05-21 12:30:00,14.34,14.36,14.28,14.29,453000.0,12.592,12.6095,12.5393,12.5481,453000.0
2013-05-21 13:00:00,14.28,14.34,14.28,14.3,545100.0,12.5393,12.592,12.5393,12.5568,545100.0
2013-05-21 13:30:00,14.29,14.34,14.27,14.34,583600.0,12.5481,12.592,12.5305,12.592,583600.0
2013-05-21 14:00:00,14.34,14.37,14.32,14.34,586400.0,12.592,12.6183,12.5744,12.592,586400.0
2013-05-21 14:30:00,14.35,14.35,14.3,14.32,390700.0,12.6008,12.6008,12.5568,12.5744,390700.0
2013-05-21 15:00:00,14.32,14.33,14.29,14.29,336500.0,12.5744,12.5832,12.5481,12.5481,336500.0
2013-05-21 15:30:00,14.29,14.32,14.29,14.3,860400.0,12.5481,12.5744,12.5481,12.5568,860400.0
2013-05-22 09:30:00,14.3,14.38,14.21,14.35,693100.0,12.5568,12.6271,12.4778,12.6008,693100.0
2013-05-22 10:00:00,14.36,14.39,14.28,14.32,846400.0,12.6095,12.6359,12.5393,12.5744,846400.0
2013-05-22 10:30:00,14.31,14.32,14.2,14.22,723700.0,12.5656,12.5744,12.469,12.4866,723700.0
2013-05-22 11:00:00,14.21,14.29,14.2,14.27,440600.0,12.4778,12.5481,12.469,12.5305,440600.0
2013-05-22 11:30:00,14.28,14.29,14.21,14.21,550100.0,12.5393,12.5481,12.4778,12.4778,550100.0
2013-05-22 12:00:00,14.22,14.24,14.2,14.23,385400.0,12.4866,12.5042,12.469,12.4954,385400.0
2013-05-22 12:30:00,14.23,14.24,14.21,14.22,336900.0,12.4954,12.5042,12.4778,12.4866,336900.0
2013-05-22 13:00:00,14.21,14.22,14.15,14.17,511900.0,12.4778,12.4866,12.4251,12.4427,511900.0
2013-05-22 13:30:00,14.18,14.18,14.09,14.15,469500.0,12.4515,12.4515,12.3724,12.4251,469500.0
2013-05-22 14:00:00,14.15,14.17,14.04,14.09,629700.0,12.4251,12.4427,12.3285,12.3724,629700.0
2013-05-22 14:30:00,14.09,14.14,14.05,14.12,413100.0,12.3724,12.4164,12.3373,12.3988,413100.0
2013-05-22 15:00:00,14.12,14.12,13.98,13.98,600200.0,12.3988,12.3988,12.2759,12.2759,600200.0
2013-05-22 15:30:00,13.98,14.04,13.96,14.02,612400.0,12.2759,12.3285,12.2583,12.311,612400.0
2013-05-23 09:30:00,13.9,14.15,13.87,14.15,682500.0,12.2056,12.4251,12.1793,12.4251,682500.0
2013-05-23 10:00:00,14.15,14.18,14.06,14.1,769000.0,12.4251,12.4515,12.3461,12.3812,769000.0
2013-05-23 10:30:00,14.1,14.11,14.01,14.06,592800.0,12.3812,12.39,12.3022,12.3461,592800.0
2013-05-23 11:00:00,14.06,14.19,14.04,14.15,428000.0,12.3461,12.4603,12.3285,12.4251,428000.0
2013-05-23 11:30:00,14.15,14.23,14.15,14.22,501400.0,12.4251,12.4954,12.4251,12.4866,501400.0
2013-05-23 12:00:00,14.22,14.4,14.21,14.37,1891400.0,12.4866,12.6447,12.4778,12.6183,1891400.0
2013-05-23 12:30:00,14.36,14.38,14.3,14.31,775400.0,12.6095,12.6271,12.5568,12.5656,775400.0
2013-05-23 13:00:00,14.3,14.33,14.25,14.3,399100.0,12.5568,12.5832,12.5129,12.5568,399100.0
2013-05-23 13:30:00,14.3,14.34,14.23,14.33,616700.0,12.5568,12.592,12.4954,12.5832,616700.0
2013-05-23 14:00:00,14.34,14.4,14.32,14.38,704700.0,12.592,12.6447,12.5744,12.6271,704700.0
2013-05-23 14:30:00,14.37,14.4,14.35,14.39,423700.0,12.6183,12.6447,12.6008,12.6359,423700.0
2013-05-23 15:00:00,14.39,14.4,14.36,14.38,408300.0,12.6359,12.6447,12.6095,12.6271,408300.0
2013-05-23 15:30:00,14.38,14.39,14.33,14.37,861000.0,12.6271,12.6359,12.5832,12.6183,861000.0
2013-05-24 09:30:00,14.26,14.35,14.19,14.23,577100.0,12.5217,12.6008,12.4603,12.4954,577100.0
2013-05-24 10:00:00,14.23,14.24,14.06,14.14,884700.0,12.4954,12.5042,12.3461,12.4164,884700.0
2013-05-24 10:30:00,14.14,14.2,14.09,14.12,573600.0,12.4164,12.469,12.3724,12.3988,573600.0
2013-05-24 11:00:00,14.12,14.15,14.08,14.09,534800.0,12.3988,12.4251,12.3637,12.3724,534800.0
2013-05-24 11:30:00,14.1,14.23,14.09,14.23,615800.0,12.3812,12.4954,12.3724,12.4954,615800.0
2013-05-24 12:00:00,14.23,14.25,14.15,14.18,426600.0,12.4954,12.5129,12.4251,12.4515,426600.0
2013-05-24 12:30:00,14.17,14.19,14.15,14.18,183800.0,12.4427,12.4603,12.4251,12.4515,183800.0
2013-05-24 13:00:00,14.17,14.21,14.17,14.18,325100.0,12.4427,12.4778,12.4427,12.4515,325100.0
2013-05-24 13:30:00,14.18,14.22,14.18,14.21,231300.0,12.4515,12.4866,12.4515,12.4778,231300.0
2013-05-24 14:00:00,14.21,14.26,14.2,14.25,420300.0,12.4778,12.5217,12.469,12.5129,420300.0
2013-05-24 14:30:00,14.25,14.26,14.21,14.25,532800.0,12.5129,12.5217,12.4778,12.5129,532800.0
2013-05-24 15:00:00,14.26,14.26,14.21,14.22,347600.0,12.5217,12.5217,12.4778,12.4866,347600.0
2013-05-24 15:30:00,14.22,14.29,14.21,14.28,1278500.0,12.4866,12.5481,12.4778,12.5393,1278500.0
2013-05-28 09:30:00,14.4,14.44,14.33,14.34,578000.0,12.6447,12.6798,12.5832,12.592,578000.0
2013-05-28 10:00:00,14.34,14.36,14.31,14.33,618600.0,12.592,12.6095,12.5656,12.5832,618600.0
2013-05-28 10:30:00,14.33,14.37,14.31,14.37,953000.0,12.5832,12.6183,12.5656,12.6183,953000.0
2013-05-28 11:00:00,14.37,14.42,14.32,14.37,1105500.0,12.6183,12.6622,12.5744,12.6183,1105500.0
2013-05-28 11:30:00,14.37,14.37,14.22,14.22,518100.0,12.6183,12.6183,12.4866,12.4866,518100.0
2013-05-28 12:00:00,14.22,14.3,14.22,14.3,199700.0,12.4866,12.5568,12.4866,12.5568,199700.0
2013-05-28 12:30:00,14.3,14.32,14.28,14.3,292700.0,12.5568,12.5744,12.5393,12.5568,292700.0
2013-05-28 13:00:00,14.29,14.32,14.24,14.24,375700.0,12.5481,12.5744,12.5042,12.5042,375700.0
2013-05-28 13:30:00,14.24,14.26,14.21,14.23,628200.0,12.5042,12.5217,12.4778,12.4954,628200.0
2013-05-28 14:00:00,14.23,14.23,14.17,14.2,243800.0,12.4954,12.4954,12.4427,12.469,243800.0
2013-05-28 14:30:00,14.2,14.21,14.15,14.2,441500.0,12.469,12.4778,12.4251,12.469,441500.0
2013-05-28 15:00:00,14.2,14.27,14.18,14.27,476400.0,12.469,12.5305,12.4515,12.5305,476400.0
2013-05-28 15:30:00,14.27,14.29,14.24,14.26,1089500.0,12.5305,12.5481,12.5042,12.5217,1089500.0
2013-05-29 09:30:00,14.19,14.26,14.16,14.2,611600.0,12.4603,12.5217,12.4339,12.469,611600.0
2013-05-29 10:00:00,14.2,14.25,14.11,14.16,1184500.0,12.469,12.5129,12.39,12.4339,1184500.0
2013-05-29 10:30:00,14.16,14.17,14.06,14.08,705700.0,12.4339,12.4427,12.3461,12.3637,705700.0
2013-05-29 11:00:00,14.08,14.21,14.06,14.21,539000.0,12.3637,12.4778,12.3461,12.4778,539000.0
2013-05-29 11:30:00,14.2,14.26,14.17,14.26,404300.0,12.469,12.5217,12.4427,12.5217,404300.0
2013-05-29 12:00:00,14.26,14.27,14.21,14.23,462800.0,12.5217,12.5305,12.4778,12.4954,462800.0
2013-05-29 12:30:00,14.24,14.24,14.19,14.19,283000.0,12.5042,12.5042,12.4603,12.4603,283000.0
2013-05-29 13:00:00,14.19,14.24,14.18,14.24,372300.0,12.4603,12.5042,12.4515,12.5042,372300.0
2013-05-29 13:30:00,14.24,14.28,14.21,14.26,927300.0,12.5042,12.5393,12.4778,12.5217,927300.0
2013-05-29 14:00:00,14.26,14.26,14.2,14.21,189900.0,12.5217,12.5217,12.469,12.4778,189900.0
2013-05-29 14:30:00,14.2,14.21,14.16,14.17,203300.0,12.469,12.4778,12.4339,12.4427,203300.0
2013-05-29 15:00:00,14.17,14.19,14.13,14.15,332500.0,12.4427,12.4603,12.4076,12.4251,332500.0
2013-05-29 15:30:00,14.15,14.16,14.11,14.14,669900.0,12.4251,12.4339,12.39,12.4164,669900.0
2013-05-30 09:30:00,14.18,14.35,14.18,14.33,681700.0,12.4515,12.6008,12.4515,12.5832,681700.0
2013-05-30 10:00:00,14.32,14.36,14.26,14.31,727800.0,12.5744,12.6095,12.5217,12.5656,727800.0
2013-05-30 10:30:00,14.31,14.37,14.3,14.35,401900.0,12.5656,12.6183,12.5568,12.6008,401900.0
2013-05-30 11:00:00,14.35,14.36,14.28,14.34,516200.0,12.6008,12.6095,12.5393,12.592,516200.0
2013-05-30 11:30:00,14.34,14.34,14.29,14.33,313300.0,12.592,12.592,12.5481,12.5832,313300.0
2013-05-30 12:00:00,14.34,14.35,14.31,14.32,666600.0,12.592,12.6008,12.5656,12.5744,666600.0
2013-05-30 12:30:00,14.32,14.32,14.28,14.31,410800.0,12.5744,12.5744,12.5393,12.5656,410800.0
2013-05-30 13:00:00,14.31,14.32,14.29,14.3,309400.0,12.5656,12.5744,12.5481,12.5568,309400.0
2013-05-30 13:30:00,14.3,14.32,14.29,14.3,314000.0,12.5568,12.5744,12.5481,12.5568,314000.0
2013-05-30 14:00:00,14.31,14.34,14.3,14.32,214000.0,12.5656,12.592,12.5568,12.5744,214000.0
2013-05-30 14:30:00,14.33,14.34,14.3,14.32,371200.0,12.5832,12.592,12.5568,12.5744,371200.0
2013-05-30 15:00:00,14.31,14.33,14.3,14.31,535400.0,12.5656,12.5832,12.5568,12.5656,535400.0
2013-05-30 15:30:00,14.31,14.32,14.27,14.28,1156500.0,12.5656,12.5744,12.5305,12.5393,1156500.0
2013-05-31 09:30:00,14.22,14.32,14.22,14.28,427000.0,12.4866,12.5744,12.4866,12.5393,427000.0
2013-05-31 10:00:00,14.29,14.3,14.24,14.27,1103500.0,12.5481,12.5568,12.5042,12.5305,1103500.0
2013-05-31 10:30:00,14.26,14.3,14.24,14.3,474000.0,12.5217,12.5568,12.5042,12.5568,474000.0
2013-05-31 11:00:00,14.3,14.36,14.29,14.31,889300.0,12.5568,12.6095,12.5481,12.5656,889300.0
2013-05-31 11:30:00,14.31,14.35,14.28,14.29,649100.0,12.5656,12.6008,12.5393,12.5481,649100.0
2013-05-31 12:00:00,14.29,14.3,14.27,14.29,391800.0,12.5481,12.5568,12.5305,12.5481,391800.0
2013-05-31 12:30:00,14.29,14.31,14.27,14.29,389200.0,12.5481,12.5656,12.5305,12.5481,389200.0
2013-05-31 13:00:00,14.28,14.3,14.26,14.3,242100.0,12.5393,12.5568,12.5217,12.5568,242100.0
2013-05-31 13:30:00,14.29,14.31,14.26,14.26,264400.0,12.5481,12.5656,12.5217,12.5217,264400.0
2013-05-31 14:00:00,14.27,14.28,14.18,14.21,486100.0,12.5305,12.5393,12.4515,12.4778,486100.0
2013-05-31 14:30:00,14.22,14.24,14.18,14.18,361300.0,12.4866,12.5042,12.4515,12.4515,361300.0
2013-05-31 15:00:00,14.18,14.24,14.17,14.22,455900.0,12.4515,12.5042,12.4427,12.4866,455900.0
2013-05-31 15:30:00,14.23,14.28,14.18,14.18,1698700.0,12.4954,12.5393,12.4515,12.4515,1698700.0
2013-06-03 09:30:00,14.18,14.28,14.03,14.05,813900.0,12.487,12.5751,12.355,12.3726,813900.0
2013-06-03 10:00:00,14.05,14.2,14.0,14.11,771800.0,12.3726,12.5047,12.3285,12.4254,771800.0
2013-06-03 10:30:00,14.11,14.11,14.0,14.01,579300.0,12.4254,12.4254,12.3285,12.3373,579300.0
2013-06-03 11:00:00,14.02,14.03,13.91,13.93,747400.0,12.3462,12.355,12.2493,12.2669,747400.0
2013-06-03 11:30:00,13.93,14.01,13.91,13.98,471900.0,12.2669,12.3373,12.2493,12.3109,471900.0
2013-06-03 12:00:00,13.97,13.98,13.88,13.88,299200.0,12.3021,12.3109,12.2229,12.2229,299200.0
2013-06-03 12:30:00,13.89,13.94,13.87,13.92,259500.0,12.2317,12.2757,12.2141,12.2581,259500.0
2013-06-03 13:00:00,13.92,13.96,13.9,13.91,516900.0,12.2581,12.2933,12.2405,12.2493,516900.0
2013-06-03 13:30:00,13.92,13.92,13.87,13.88,330600.0,12.2581,12.2581,12.2141,12.2229,330600.0
2013-06-03 14:00:00,13.88,13.9,13.84,13.87,591500.0,12.2229,12.2405,12.1876,12.2141,591500.0
2013-06-03 14:30:00,13.86,13.94,13.85,13.92,416400.0,12.2053,12.2757,12.1964,12.2581,416400.0
2013-06-03 15:00:00,13.93,13.97,13.92,13.96,417800.0,12.2669,12.3021,12.2581,12.2933,417800.0
2013-06-03 15:30:00,13.95,14.0,13.93,13.99,1062000.0,12.2845,12.3285,12.2669,12.3197,1062000.0
2013-06-04 09:30:00,13.99,14.2,13.99,14.11,1212100.0,12.3197,12.5047,12.3197,12.4254,1212100.0
2013-06-04 10:00:00,14.12,14.15,14.07,14.14,965700.0,12.4342,12.4606,12.3902,12.4518,965700.0
2013-06-04 10:30:00,14.14,14.17,14.07,14.09,643500.0,12.4518,12.4782,12.3902,12.4078,643500.0
2013-06-04 11:00:00,14.08,14.12,14.06,14.11,472800.0,12.399,12.4342,12.3814,12.4254,472800.0
2013-06-04 11:30:00,14.1,14.12,14.02,14.02,331500.0,12.4166,12.4342,12.3462,12.3462,331500.0
2013-06-04 12:00:00,14.02,14.05,13.93,13.95,363600.0,12.3462,12.3726,12.2669,12.2845,363600.0
2013-06-04 12:30:00,13.95,13.99,13.95,13.99,494900.0,12.2845,12.3197,12.2845,12.3197,494900.0
2013-06-04 13:00:00,13.99,13.99,13.85,13.87,256500.0,12.3197,12.3197,12.1964,12.2141,256500.0
2013-06-04 13:30:00,13.87,13.89,13.8,13.83,668300.0,12.2141,12.2317,12.1524,12.1788,668300.0
2013-06-04 14:00:00,13.82,13.93,13.81,13.9,569100.0,12.17,12.2669,12.1612,12.2405,569100.0
2013-06-04 14:30:00,13.9,14.0,13.9,13.95,494000.0,12.2405,12.3285,12.2405,12.2845,494000.0
2013-06-04 15:00:00,13.95,13.99,13.9,13.91,474100.0,12.2845,12.3197,12.2405,12.2493,474100.0
2013-06-04 15:30:00,13.9,13.98,13.89,13.92,1252800.0,12.2405,12.3109,12.2317,12.2581,1252800.0
2013-06-05 09:30:00,13.88,13.92,13.78,13.79,758000.0,12.2229,12.2581,12.1348,12.1436,758000.0
2013-06-05 10:00:00,13.79,13.86,13.75,13.81,924100.0,12.1436,12.2053,12.1084,12.1612,924100.0
2013-06-05 10:30:00,13.81,13.81,13.75,13.76,575000.0,12.1612,12.1612,12.1084,12.1172,575000.0
2013-06-05 11:00:00,13.76,13.76,13.71,13.73,619200.0,12.1172,12.1172,12.0732,12.0908,619200.0
2013-06-05 11:30:00,13.73,13.74,13.71,13.73,867500.0,12.0908,12.0996,12.0732,12.0908,867500.0
2013-06-05 12:00:00,13.73,13.74,13.58,13.63,629700.0,12.0908,12.0996,11.9587,12.0027,629700.0
2013-06-05 12:30:00,13.62,13.68,13.6,13.66,688300.0,11.9939,12.0467,11.9763,12.0291,688300.0
2013-06-05 13:00:00,13.66,13.73,13.65,13.7,351500.0,12.0291,12.0908,12.0203,12.0644,351500.0
2013-06-05 13:30:00,13.7,13.71,13.66,13.66,380000.0,12.0644,12.0732,12.0291,12.0291,380000.0
2013-06-05 14:00:00,13.67,13.68,13.63,13.65,623800.0,12.0379,12.0467,12.0027,12.0203,623800.0
2013-06-05 14:30:00,13.65,13.75,13.65,13.71,501100.0,12.0203,12.1084,12.0203,12.0732,501100.0
2013-06-05 15:00:00,13.71,13.73,13.66,13.7,554800.0,12.0732,12.0908,12.0291,12.0644,554800.0
2013-06-05 15:30:00,13.7,13.71,13.62,13.62,902700.0,12.0644,12.0732,11.9939,11.9939,902700.0
2013-06-06 09:30:00,13.57,13.69,13.4,13.65,1014400.0,11.9499,12.0556,11.8002,12.0203,1014400.0
2013-06-06 10:00:00,13.66,13.67,13.56,13.6,496800.0,12.0291,12.0379,11.9411,11.9763,496800.0
2013-06-06 10:30:00,13.6,13.63,13.56,13.59,476700.0,11.9763,12.0027,11.9411,11.9675,476700.0
2013-06-06 11:00:00,13.59,13.6,13.55,13.57,372800.0,11.9675,11.9763,11.9323,11.9499,372800.0
2013-06-06 11:30:00,13.57,13.58,13.47,13.49,463100.0,11.9499,11.9587,11.8618,11.8794,463100.0
2013-06-06 12:00:00,13.48,13.49,13.19,13.24,2172000.0,11.8706,11.8794,11.6152,11.6593,2172000.0
2013-06-06 12:30:00,13.24,13.31,13.21,13.29,1472600.0,11.6593,11.7209,11.6329,11.7033,1472600.0
2013-06-06 13:00:00,13.29,13.36,13.27,13.35,1020800.0,11.7033,11.7649,11.6857,11.7561,1020800.0
2013-06-06 13:30:00,13.35,13.46,13.32,13.44,804700.0,11.7561,11.853,11.7297,11.8354,804700.0
2013-06-06 14:00:00,13.45,13.49,13.38,13.44,560700.0,11.8442,11.8794,11.7826,11.8354,560700.0
2013-06-06 14:30:00,13.44,13.52,13.41,13.45,974700.0,11.8354,11.9058,11.809,11.8442,974700.0
2013-06-06 15:00:00,13.45,13.48,13.4,13.48,738100.0,11.8442,11.8706,11.8002,11.8706,738100.0
2013-06-06 15:30:00,13.48,13.5,13.43,13.5,1161000.0,11.8706,11.8882,11.8266,11.8882,1161000.0
2013-06-07 09:30:00,13.65,13.81,13.63,13.81,919400.0,12.0203,12.1612,12.0027,12.1612,919400.0
2013-06-07 10:00:00,13.81,13.9,13.76,13.81,1002600.0,12.1612,12.2405,12.1172,12.1612,1002600.0
2013-06-07 10:30:00,13.81,13.83,13.74,13.75,474800.0,12.1612,12.1788,12.0996,12.1084,474800.0
2013-06-07 11:00:00,13.75,13.8,13.75,13.8,507400.0,12.1084,12.1524,12.1084,12.1524,507400.0
2013-06-07 11:30:00,13.79,13.86,13.79,13.86,760400.0,12.1436,12.2053,12.1436,12.2053,760400.0
2013-06-07 12:00:00,13.85,13.94,13.83,13.9,704700.0,12.1964,12.2757,12.1788,12.2405,704700.0
2013-06-07 12:30:00,13.91,13.92,13.9,13.91,413000.0,12.2493,12.2581,12.2405,12.2493,413000.0
2013-06-07 13:00:00,13.91,13.93,13.87,13.88,371200.0,12.2493,12.2669,12.2141,12.2229,371200.0
2013-06-07 13:30:00,13.87,13.88,13.81,13.86,413400.0,12.2141,12.2229,12.1612,12.2053,413400.0
2013-06-07 14:00:00,13.87,13.88,13.8,13.84,486000.0,12.2141,12.2229,12.1524,12.1876,486000.0
2013-06-07 14:30:00,13.84,13.9,13.83,13.88,350800.0,12.1876,12.2405,12.1788,12.2229,350800.0
2013-06-07 15:00:00,13.88,13.91,13.85,13.88,314700.0,12.2229,12.2493,12.1964,12.2229,314700.0
2013-06-07 15:30:00,13.88,13.92,13.87,13.89,1362400.0,12.2229,12.2581,12.2141,12.2317,1362400.0
2013-06-10 09:30:00,13.94,14.06,13.91,13.95,531700.0,12.2757,12.3814,12.2493,12.2845,531700.0
2013-06-10 10:00:00,13.96,13.98,13.89,13.94,607300.0,12.2933,12.3109,12.2317,12.2757,607300.0
2013-06-10 10:30:00,13.93,14.01,13.93,13.96,466000.0,12.2669,12.3373,12.2669,12.2933,466000.0
2013-06-10 11:00:00,13.96,14.03,13.96,14.01,383800.0,12.2933,12.355,12.2933,12.3373,383800.0
2013-06-10 11:30:00,14.0,14.01,13.93,13.96,424600.0,12.3285,12.3373,12.2669,12.2933,424600.0
2013-06-10 12:00:00,13.97,14.03,13.96,14.0,259300.0,12.3021,12.355,12.2933,12.3285,259300.0
2013-06-10 12:30:00,14.01,14.02,13.96,13.98,210600.0,12.3373,12.3462,12.2933,12.3109,210600.0
2013-06-10 13:00:00,13.99,14.02,13.98,13.99,328200.0,12.3197,12.3462,12.3109,12.3197,328200.0
2013-06-10 13:30:00,14.0,14.01,13.97,13.98,125200.0,12.3285,12.3373,12.3021,12.3109,125200.0
2013-06-10 14:00:00,13.98,13.99,13.95,13.99,202100.0,12.3109,12.3197,12.2845,12.3197,202100.0
2013-06-10 14:30:00,13.98,14.0,13.96,14.0,335800.0,12.3109,12.3285,12.2933,12.3285,335800.0
2013-06-10 15:00:00,14.0,14.01,13.98,14.01,268600.0,12.3285,12.3373,12.3109,12.3373,268600.0
2013-06-10 15:30:00,14.01,14.01,13.97,13.97,455500.0,12.3373,12.3373,12.3021,12.3021,455500.0
2013-06-11 09:30:00,13.77,13.88,13.73,13.79,895900.0,12.126,12.2229,12.0908,12.1436,895900.0
2013-06-11 10:00:00,13.79,13.86,13.76,13.83,831200.0,12.1436,12.2053,12.1172,12.1788,831200.0
2013-06-11 10:30:00,13.84,13.97,13.84,13.93,553100.0,12.1876,12.3021,12.1876,12.2669,553100.0
2013-06-11 11:00:00,13.93,13.96,13.87,13.96,232000.0,12.2669,12.2933,12.2141,12.2933,232000.0
2013-06-11 11:30:00,13.95,13.97,13.88,13.96,829100.0,12.2845,12.3021,12.2229,12.2933,829100.0
2013-06-11 12:00:00,13.96,14.05,13.96,14.03,270500.0,12.2933,12.3726,12.2933,12.355,270500.0
2013-06-11 12:30:00,14.03,14.04,13.99,13.99,236000.0,12.355,12.3638,12.3197,12.3197,236000.0
2013-06-11 13:00:00,13.99,14.05,13.97,13.98,313500.0,12.3197,12.3726,12.3021,12.3109,313500.0
2013-06-11 13:30:00,13.97,13.98,13.88,13.88,229700.0,12.3021,12.3109,12.2229,12.2229,229700.0
2013-06-11 14:00:00,13.88,13.94,13.87,13.92,243500.0,12.2229,12.2757,12.2141,12.2581,243500.0
2013-06-11 14:30:00,13.92,13.95,13.91,13.94,260300.0,12.2581,12.2845,12.2493,12.2757,260300.0
2013-06-11 15:00:00,13.95,13.99,13.93,13.94,295200.0,12.2845,12.3197,12.2669,12.2757,295200.0
2013-06-11 15:30:00,13.94,13.98,13.93,13.94,796600.0,12.2757,12.3109,12.2669,12.2757,796600.0
2013-06-12 09:30:00,14.07,14.1,14.01,14.09,415900.0,12.3902,12.4166,12.3373,12.4078,415900.0
2013-06-12 10:00:00,14.09,14.09,13.97,14.03,353300.0,12.4078,12.4078,12.3021,12.355,353300.0
2013-06-12 10:30:00,14.03,14.06,13.87,13.91,369200.0,12.355,12.3814,12.2141,12.2493,369200.0
2013-06-12 11:00:00,13.91,13.95,13.9,13.93,204000.0,12.2493,12.2845,12.2405,12.2669,204000.0
2013-06-12 11:30:00,13.92,13.94,13.83,13.83,400400.0,12.2581,12.2757,12.1788,12.1788,400400.0
2013-06-12 12:00:00,13.84,13.85,13.79,13.81,345900.0,12.1876,12.1964,12.1436,12.1612,345900.0
2013-06-12 12:30:00,13.81,13.86,13.77,13.85,313800.0,12.1612,12.2053,12.126,12.1964,313800.0
2013-06-12 13:00:00,13.85,13.91,13.83,13.9,375500.0,12.1964,12.2493,12.1788,12.2405,375500.0
2013-06-12 13:30:00,13.9,13.96,13.89,13.95,424500.0,12.2405,12.2933,12.2317,12.2845,424500.0
2013-06-12 14:00:00,13.96,13.96,13.86,13.87,337200.0,12.2933,12.2933,12.2053,12.2141,337200.0
2013-06-12 14:30:00,13.88,13.89,13.86,13.88,152300.0,12.2229,12.2317,12.2053,12.2229,152300.0
2013-06-12 15:00:00,13.88,13.9,13.85,13.89,322100.0,12.2229,12.2405,12.1964,12.2317,322100.0
2013-06-12 15:30:00,13.9,13.93,13.86,13.88,884100.0,12.2405,12.2669,12.2053,12.2229,884100.0
2013-06-13 09:30:00,13.86,13.92,13.81,13.91,306200.0,12.2053,12.2581,12.1612,12.2493,306200.0
2013-06-13 10:00:00,13.91,13.95,13.81,13.86,395700.0,12.2493,12.2845,12.1612,12.2053,395700.0
2013-06-13 10:30:00,13.86,13.94,13.86,13.89,582900.0,12.2053,12.2757,12.2053,12.2317,582900.0
2013-06-13 11:00:00,13.9,13.92,13.85,13.87,247700.0,12.2405,12.2581,12.1964,12.2141,247700.0
2013-06-13 11:30:00,13.87,13.9,13.82,13.83,399800.0,12.2141,12.2405,12.17,12.1788,399800.0
2013-06-13 12:00:00,13.84,13.86,13.82,13.85,184300.0,12.1876,12.2053,12.17,12.1964,184300.0
2013-06-13 12:30:00,13.85,13.96,13.84,13.96,218000.0,12.1964,12.2933,12.1876,12.2933,218000.0
2013-06-13 13:00:00,13.95,13.96,13.89,13.95,427000.0,12.2845,12.2933,12.2317,12.2845,427000.0
2013-06-13 13:30:00,13.95,13.97,13.92,13.97,218600.0,12.2845,12.3021,12.2581,12.3021,218600.0
2013-06-13 14:00:00,13.97,14.06,13.97,14.02,357700.0,12.3021,12.3814,12.3021,12.3462,357700.0
2013-06-13 14:30:00,14.02,14.02,13.95,13.99,280900.0,12.3462,12.3462,12.2845,12.3197,280900.0
2013-06-13 15:00:00,13.99,14.0,13.97,13.98,332400.0,12.3197,12.3285,12.3021,12.3109,332400.0
2013-06-13 15:30:00,13.98,14.03,13.97,13.98,1055500.0,12.3109,12.355,12.3021,12.3109,1055500.0
2013-06-14 09:30:00,13.92,13.96,13.83,13.93,616300.0,12.2581,12.2933,12.1788,12.2669,616300.0
2013-06-14 10:00:00,13.92,14.01,13.92,13.96,506000.0,12.2581,12.3373,12.2581,12.2933,506000.0
2013-06-14 10:30:00,13.96,13.98,13.85,13.88,585900.0,12.2933,12.3109,12.1964,12.2229,585900.0
2013-06-14 11:00:00,13.88,13.9,13.86,13.9,209900.0,12.2229,12.2405,12.2053,12.2405,209900.0
2013-06-14 11:30:00,13.9,13.95,13.89,13.94,317700.0,12.2405,12.2845,12.2317,12.2757,317700.0
2013-06-14 12:00:00,13.94,13.96,13.92,13.93,176500.0,12.2757,12.2933,12.2581,12.2669,176500.0
2013-06-14 12:30:00,13.93,13.96,13.9,13.9,158300.0,12.2669,12.2933,12.2405,12.2405,158300.0
2013-06-14 13:00:00,13.9,13.91,13.86,13.86,162900.0,12.2405,12.2493,12.2053,12.2053,162900.0
2013-06-14 13:30:00,13.86,13.88,13.83,13.87,219500.0,12.2053,12.2229,12.1788,12.2141,219500.0
2013-06-14 14:00:00,13.88,13.9,13.84,13.9,286900.0,12.2229,12.2405,12.1876,12.2405,286900.0
2013-06-14 14:30:00,13.89,13.9,13.86,13.88,264100.0,12.2317,12.2405,12.2053,12.2229,264100.0
2013-06-14 15:00:00,13.88,13.96,13.87,13.93,379400.0,12.2229,12.2933,12.2141,12.2669,379400.0
2013-06-14 15:30:00,13.93,13.95,13.86,13.86,861000.0,12.2669,12.2845,12.2053,12.2053,861000.0
2013-06-17 09:30:00,13.93,13.94,13.84,13.89,415900.0,12.2669,12.2757,12.1876,12.2317,415900.0
2013-06-17 10:00:00,13.9,13.93,13.83,13.84,434400.0,12.2405,12.2669,12.1788,12.1876,434400.0
2013-06-17 10:30:00,13.85,13.85,13.77,13.8,433400.0,12.1964,12.1964,12.126,12.1524,433400.0
2013-06-17 11:00:00,13.8,13.82,13.76,13.82,294000.0,12.1524,12.17,12.1172,12.17,294000.0
2013-06-17 11:30:00,13.82,13.83,13.77,13.78,315900.0,12.17,12.1788,12.126,12.1348,315900.0
2013-06-17 12:00:00,13.77,13.78,13.76,13.77,183900.0,12.126,12.1348,12.1172,12.126,183900.0
2013-06-17 12:30:00,13.77,13.77,13.73,13.76,339600.0,12.126,12.126,12.0908,12.1172,339600.0
2013-06-17 13:00:00,13.76,13.8,13.75,13.78,341000.0,12.1172,12.1524,12.1084,12.1348,341000.0
2013-06-17 13:30:00,13.78,13.82,13.77,13.8,197900.0,12.1348,12.17,12.126,12.1524,197900.0
2013-06-17 14:00:00,13.8,13.81,13.73,13.74,542600.0,12.1524,12.1612,12.0908,12.0996,542600.0
2013-06-17 14:30:00,13.73,13.75,13.66,13.74,663700.0,12.0908,12.1084,12.0291,12.0996,663700.0
2013-06-17 15:00:00,13.74,13.83,13.72,13.82,1229700.0,12.0996,12.1788,12.082,12.17,1229700.0
2013-06-17 15:30:00,13.83,13.91,13.76,13.79,2247500.0,12.1788,12.2493,12.1172,12.1436,2247500.0
2013-06-18 09:30:00,13.8,13.83,13.7,13.74,444300.0,12.1524,12.1788,12.0644,12.0996,444300.0
2013-06-18 10:00:00,13.74,13.87,13.73,13.8,602400.0,12.0996,12.2141,12.0908,12.1524,602400.0
2013-06-18 10:30:00,13.81,13.85,13.78,13.82,294900.0,12.1612,12.1964,12.1348,12.17,294900.0
2013-06-18 11:00:00,13.82,13.86,13.8,13.84,254400.0,12.17,12.2053,12.1524,12.1876,254400.0
2013-06-18 11:30:00,13.84,13.86,13.8,13.8,227600.0,12.1876,12.2053,12.1524,12.1524,227600.0
2013-06-18 12:00:00,13.8,13.83,13.8,13.81,315300.0,12.1524,12.1788,12.1524,12.1612,315300.0
2013-06-18 12:30:00,13.82,13.9,13.81,13.88,402300.0,12.17,12.2405,12.1612,12.2229,402300.0
2013-06-18 13:00:00,13.89,13.89,13.84,13.86,173900.0,12.2317,12.2317,12.1876,12.2053,173900.0
2013-06-18 13:30:00,13.87,13.87,13.85,13.85,150900.0,12.2141,12.2141,12.1964,12.1964,150900.0
2013-06-18 14:00:00,13.86,13.89,13.83,13.87,299000.0,12.2053,12.2317,12.1788,12.2141,299000.0
2013-06-18 14:30:00,13.87,13.88,13.84,13.85,382500.0,12.2141,12.2229,12.1876,12.1964,382500.0
2013-06-18 15:00:00,13.85,13.85,13.83,13.85,276200.0,12.1964,12.1964,12.1788,12.1964,276200.0
2013-06-18 15:30:00,13.85,13.86,13.85,13.85,619500.0,12.1964,12.2053,12.1964,12.1964,619500.0
2013-06-19 09:30:00,13.86,13.87,13.74,13.75,341300.0,12.2053,12.2141,12.0996,12.1084,341300.0
2013-06-19 10:00:00,13.75,13.76,13.71,13.72,442000.0,12.1084,12.1172,12.0732,12.082,442000.0
2013-06-19 10:30:00,13.72,13.8,13.72,13.78,464300.0,12.082,12.1524,12.082,12.1348,464300.0
2013-06-19 11:00:00,13.79,13.84,13.78,13.83,349600.0,12.1436,12.1876,12.1348,12.1788,349600.0
2013-06-19 11:30:00,13.83,13.83,13.78,13.78,233500.0,12.1788,12.1788,12.1348,12.1348,233500.0
2013-06-19 12:00:00,13.78,13.79,13.77,13.77,155500.0,12.1348,12.1436,12.126,12.126,155500.0
2013-06-19 12:30:00,13.77,13.83,13.77,13.82,226700.0,12.126,12.1788,12.126,12.17,226700.0
2013-06-19 13:00:00,13.81,13.83,13.79,13.83,265900.0,12.1612,12.1788,12.1436,12.1788,265900.0
2013-06-19 13:30:00,13.82,13.84,13.81,13.84,172200.0,12.17,12.1876,12.1612,12.1876,172200.0
2013-06-19 14:00:00,13.84,13.86,13.77,13.84,446100.0,12.1876,12.2053,12.126,12.1876,446100.0
2013-06-19 14:30:00,13.84,13.86,13.71,13.73,755300.0,12.1876,12.2053,12.0732,12.0908,755300.0
2013-06-19 15:00:00,13.73,13.8,13.71,13.79,611700.0,12.0908,12.1524,12.0732,12.1436,611700.0
2013-06-19 15:30:00,13.79,13.79,13.69,13.7,1249300.0,12.1436,12.1436,12.0556,12.0644,1249300.0
2013-06-20 09:30:00,13.56,13.67,13.54,13.66,760900.0,11.9411,12.0379,11.9235,12.0291,760900.0
2013-06-20 10:00:00,13.67,13.7,13.59,13.63,776300.0,12.0379,12.0644,11.9675,12.0027,776300.0
2013-06-20 10:30:00,13.62,13.67,13.57,13.64,473400.0,11.9939,12.0379,11.9499,12.0115,473400.0
2013-06-20 11:00:00,13.64,13.65,13.58,13.58,330200.0,12.0115,12.0203,11.9587,11.9587,330200.0
2013-06-20 11:30:00,13.59,13.61,13.57,13.6,199300.0,11.9675,11.9851,11.9499,11.9763,199300.0
2013-06-20 12:00:00,13.61,13.65,13.6,13.62,244300.0,11.9851,12.0203,11.9763,11.9939,244300.0
2013-06-20 12:30:00,13.62,13.67,13.62,13.63,256600.0,11.9939,12.0379,11.9939,12.0027,256600.0
2013-06-20 13:00:00,13.63,13.63,13.57,13.6,210400.0,12.0027,12.0027,11.9499,11.9763,210400.0
2013-06-20 13:30:00,13.6,13.66,13.59,13.66,311000.0,11.9763,12.0291,11.9675,12.0291,311000.0
2013-06-20 14:00:00,13.66,13.7,13.59,13.6,577500.0,12.0291,12.0644,11.9675,11.9763,577500.0
2013-06-20 14:30:00,13.6,13.62,13.57,13.57,494100.0,11.9763,11.9939,11.9499,11.9499,494100.0
2013-06-20 15:00:00,13.57,13.63,13.55,13.56,635700.0,11.9499,12.0027,11.9323,11.9411,635700.0
2013-06-20 15:30:00,13.55,13.6,13.51,13.53,1593800.0,11.9323,11.9763,11.897,11.9147,1593800.0
2013-06-21 09:30:00,13.63,13.71,13.54,13.54,1301600.0,12.0027,12.0732,11.9235,11.9235,1301600.0
2013-06-21 10:00:00,13.53,13.58,13.5,13.54,458200.0,11.9147,11.9587,11.8882,11.9235,458200.0
2013-06-21 10:30:00,13.53,13.54,13.44,13.46,543600.0,11.9147,11.9235,11.8354,11.853,543600.0
2013-06-21 11:00:00,13.46,13.48,13.36,13.38,756200.0,11.853,11.8706,11.7649,11.7826,756200.0
2013-06-21 11:30:00,13.37,13.41,13.35,13.4,517400.0,11.7738,11.809,11.7561,11.8002,517400.0
2013-06-21 12:00:00,13.4,13.44,13.36,13.4,419600.0,11.8002,11.8354,11.7649,11.8002,419600.0
2013-06-21 12:30:00,13.41,13.52,13.41,13.5,428600.0,11.809,11.9058,11.809,11.8882,428600.0
2013-06-21 13:00:00,13.51,13.53,13.47,13.51,247000.0,11.897,11.9147,11.8618,11.897,247000.0
2013-06-21 13:30:00,13.51,13.63,13.51,13.56,490700.0,11.897,12.0027,11.897,11.9411,490700.0
2013-06-21 14:00:00,13.56,13.57,13.52,13.55,262900.0,11.9411,11.9499,11.9058,11.9323,262900.0
2013-06-21 14:30:00,13.54,13.55,13.5,13.52,255200.0,11.9235,11.9323,11.8882,11.9058,255200.0
2013-06-21 15:00:00,13.52,13.58,13.52,13.57,357300.0,11.9058,11.9587,11.9058,11.9499,357300.0
2013-06-21 15:30:00,13.56,13.58,13.47,13.49,1217800.0,11.9411,11.9587,11.8618,11.8794,1217800.0
2013-06-24 09:30:00,13.35,13.35,13.12,13.2,835900.0,11.7561,11.7561,11.5536,11.6241,835900.0
2013-06-24 10:00:00,13.2,13.22,13.17,13.19,1239400.0,11.6241,11.6417,11.5976,11.6152,1239400.0
2013-06-24 10:30:00,13.19,13.26,13.17,13.21,731800.0,11.6152,11.6769,11.5976,11.6329,731800.0
2013-06-24 11:00:00,13.21,13.23,13.18,13.22,700300.0,11.6329,11.6505,11.6064,11.6417,700300.0
2013-06-24 11:30:00,13.23,13.26,13.21,13.25,735200.0,11.6505,11.6769,11.6329,11.6681,735200.0
2013-06-24 12:00:00,13.26,13.27,13.16,13.22,636600.0,11.6769,11.6857,11.5888,11.6417,636600.0
2013-06-24 12:30:00,13.22,13.23,13.17,13.21,400700.0,11.6417,11.6505,11.5976,11.6329,400700.0
2013-06-24 13:00:00,13.21,13.25,13.2,13.22,583200.0,11.6329,11.6681,11.6241,11.6417,583200.0
2013-06-24 13:30:00,13.22,13.27,13.21,13.26,658900.0,11.6417,11.6857,11.6329,11.6769,658900.0
2013-06-24 14:00:00,13.26,13.29,13.24,13.26,740000.0,11.6769,11.7033,11.6593,11.6769,740000.0
2013-06-24 14:30:00,13.25,13.27,13.22,13.22,262500.0,11.6681,11.6857,11.6417,11.6417,262500.0
2013-06-24 15:00:00,13.22,13.27,13.2,13.24,452400.0,11.6417,11.6857,11.6241,11.6593,452400.0
2013-06-24 15:30:00,13.23,13.33,13.23,13.3,2164200.0,11.6505,11.7385,11.6505,11.7121,2164200.0
2013-06-25 09:30:00,13.37,13.43,13.29,13.37,772800.0,11.7738,11.8266,11.7033,11.7738,772800.0
2013-06-25 10:00:00,13.36,13.41,13.34,13.38,545000.0,11.7649,11.809,11.7473,11.7826,545000.0
2013-06-25 10:30:00,13.38,13.4,13.37,13.4,322300.0,11.7826,11.8002,11.7738,11.8002,322300.0
2013-06-25 11:00:00,13.39,13.44,13.39,13.4,290700.0,11.7914,11.8354,11.7914,11.8002,290700.0
2013-06-25 11:30:00,13.4,13.41,13.34,13.36,340600.0,11.8002,11.809,11.7473,11.7649,340600.0
2013-06-25 12:00:00,13.36,13.38,13.34,13.36,275400.0,11.7649,11.7826,11.7473,11.7649,275400.0
2013-06-25 12:30:00,13.36,13.39,13.35,13.35,261400.0,11.7649,11.7914,11.7561,11.7561,261400.0
2013-06-25 13:00:00,13.35,13.36,13.3,13.31,273500.0,11.7561,11.7649,11.7121,11.7209,273500.0
2013-06-25 13:30:00,13.31,13.34,13.3,13.32,179100.0,11.7209,11.7473,11.7121,11.7297,179100.0
2013-06-25 14:00:00,13.32,13.34,13.31,13.31,320800.0,11.7297,11.7473,11.7209,11.7209,320800.0
2013-06-25 14:30:00,13.31,13.35,13.31,13.35,498900.0,11.7209,11.7561,11.7209,11.7561,498900.0
2013-06-25 15:00:00,13.34,13.38,13.34,13.38,355200.0,11.7473,11.7826,11.7473,11.7826,355200.0
2013-06-25 15:30:00,13.38,13.4,13.36,13.36,956200.0,11.7826,11.8002,11.7649,11.7649,956200.0
2013-06-26 09:30:00,13.18,13.26,13.06,13.13,1721800.0,11.6064,11.6769,11.5008,11.5624,1721800.0
2013-06-26 10:00:00,13.13,13.16,13.05,13.06,741600.0,11.5624,11.5888,11.492,11.5008,741600.0
2013-06-26 10:30:00,13.06,13.12,13.05,13.08,576200.0,11.5008,11.5536,11.492,11.5184,576200.0
2013-06-26 11:00:00,13.08,13.09,13.03,13.06,339500.0,11.5184,11.5272,11.4743,11.5008,339500.0
2013-06-26 11:30:00,13.06,13.09,13.03,13.04,330900.0,11.5008,11.5272,11.4743,11.4832,330900.0
2013-06-26 12:00:00,13.04,13.1,13.03,13.09,275300.0,11.4832,11.536,11.4743,11.5272,275300.0
2013-06-26 12:30:00,13.09,13.1,13.07,13.08,235700.0,11.5272,11.536,11.5096,11.5184,235700.0
2013-06-26 13:00:00,13.07,13.09,13.04,13.05,328300.0,11.5096,11.5272,11.4832,11.492,328300.0
2013-06-26 13:30:00,13.05,13.05,13.01,13.02,503400.0,11.492,11.492,11.4567,11.4655,503400.0
2013-06-26 14:00:00,13.02,13.02,12.93,12.95,1250100.0,11.4655,11.4655,11.3863,11.4039,1250100.0
2013-06-26 14:30:00,12.95,12.97,12.93,12.93,1033300.0,11.4039,11.4215,11.3863,11.3863,1033300.0
2013-06-26 15:00:00,12.93,12.97,12.92,12.96,459400.0,11.3863,11.4215,11.3775,11.4127,459400.0
2013-06-26 15:30:00,12.96,12.98,12.96,12.96,1345000.0,11.4127,11.4303,11.4127,11.4127,1345000.0
2013-06-27 09:30:00,13.02,13.07,12.91,12.92,1522900.0,11.4655,11.5096,11.3687,11.3775,1522900.0
2013-06-27 10:00:00,12.92,12.95,12.88,12.93,738000.0,11.3775,11.4039,11.3423,11.3863,738000.0
2013-06-27 10:30:00,12.93,12.93,12.81,12.82,994200.0,11.3863,11.3863,11.2806,11.2894,994200.0
2013-06-27 11:00:00,12.82,12.87,12.82,12.83,580400.0,11.2894,11.3335,11.2894,11.2982,580400.0
2013-06-27 11:30:00,12.83,12.86,12.83,12.85,406700.0,11.2982,11.3246,11.2982,11.3158,406700.0
2013-06-27 12:00:00,12.85,12.85,12.79,12.8,403300.0,11.3158,11.3158,11.263,11.2718,403300.0
2013-06-27 12:30:00,12.81,12.84,12.8,12.81,493400.0,11.2806,11.307,11.2718,11.2806,493400.0
2013-06-27 13:00:00,12.82,12.92,12.81,12.92,259300.0,11.2894,11.3775,11.2806,11.3775,259300.0
2013-06-27 13:30:00,12.92,12.96,12.91,12.94,284900.0,11.3775,11.4127,11.3687,11.3951,284900.0
2013-06-27 14:00:00,12.95,13.0,12.93,12.98,434000.0,11.4039,11.4479,11.3863,11.4303,434000.0
2013-06-27 14:30:00,12.98,12.99,12.97,12.98,470600.0,11.4303,11.4391,11.4215,11.4303,470600.0
2013-06-27 15:00:00,12.99,13.03,12.98,13.03,379000.0,11.4391,11.4743,11.4303,11.4743,379000.0
2013-06-27 15:30:00,13.03,13.06,13.02,13.03,966500.0,11.4743,11.5008,11.4655,11.4743,966500.0
2013-06-28 09:30:00,12.99,13.05,12.84,12.85,1090600.0,11.4391,11.492,11.307,11.3158,1090600.0
2013-06-28 10:00:00,12.85,12.91,12.83,12.91,716900.0,11.3158,11.3687,11.2982,11.3687,716900.0
2013-06-28 10:30:00,12.92,12.97,12.88,12.91,371200.0,11.3775,11.4215,11.3423,11.3687,371200.0
2013-06-28 11:00:00,12.91,12.96,12.9,12.91,244000.0,11.3687,11.4127,11.3599,11.3687,244000.0
2013-06-28 11:30:00,12.9,12.93,12.87,12.93,395500.0,11.3599,11.3863,11.3335,11.3863,395500.0
2013-06-28 12:00:00,12.93,12.94,12.89,12.93,200800.0,11.3863,11.3951,11.3511,11.3863,200800.0
2013-06-28 12:30:00,12.93,12.94,12.9,12.9,127700.0,11.3863,11.3951,11.3599,11.3599,127700.0
2013-06-28 13:00:00,12.9,12.92,12.89,12.9,135600.0,11.3599,11.3775,11.3511,11.3599,135600.0
2013-06-28 13:30:00,12.9,12.94,12.9,12.93,135300.0,11.3599,11.3951,11.3599,11.3863,135300.0
2013-06-28 14:00:00,12.93,12.96,12.93,12.94,231100.0,11.3863,11.4127,11.3863,11.3951,231100.0
2013-06-28 14:30:00,12.94,12.98,12.93,12.96,288600.0,11.3951,11.4303,11.3863,11.4127,288600.0
2013-06-28 15:00:00,12.96,13.0,12.96,12.98,308500.0,11.4127,11.4479,11.4127,11.4303,308500.0
2013-06-28 15:30:00,12.97,12.98,12.89,12.89,966800.0,11.4215,11.4303,11.3511,11.3511,966800.0
2013-07-01 09:30:00,12.96,13.13,12.94,13.09,617800.0,11.4127,11.5624,11.3951,11.5272,617800.0
2013-07-01 10:00:00,13.09,13.14,13.08,13.09,375600.0,11.5272,11.5712,11.5184,11.5272,375600.0
2013-07-01 10:30:00,13.1,13.19,13.08,13.16,484500.0,11.536,11.6152,11.5184,11.5888,484500.0
2013-07-01 11:00:00,13.16,13.2,13.14,13.2,253300.0,11.5888,11.6241,11.5712,11.6241,253300.0
2013-07-01 11:30:00,13.2,13.25,13.19,13.21,385500.0,11.6241,11.6681,11.6152,11.6329,385500.0
2013-07-01 12:00:00,13.21,13.22,13.18,13.18,237300.0,11.6329,11.6417,11.6064,11.6064,237300.0
2013-07-01 12:30:00,13.18,13.23,13.17,13.22,170300.0,11.6064,11.6505,11.5976,11.6417,170300.0
2013-07-01 13:00:00,13.22,13.23,13.2,13.2,157800.0,11.6417,11.6505,11.6241,11.6241,157800.0
2013-07-01 13:30:00,13.21,13.21,13.15,13.16,202300.0,11.6329,11.6329,11.58,11.5888,202300.0
2013-07-01 14:00:00,13.16,13.16,13.15,13.15,218400.0,11.5888,11.5888,11.58,11.58,218400.0
2013-07-01 14:30:00,13.16,13.16,13.13,13.15,163500.0,11.5888,11.5888,11.5624,11.58,163500.0
2013-07-01 15:00:00,13.15,13.17,13.13,13.14,326600.0,11.58,11.5976,11.5624,11.5712,326600.0
2013-07-01 15:30:00,13.14,13.14,13.08,13.1,715300.0,11.5712,11.5712,11.5184,11.536,715300.0
2013-07-02 09:30:00,13.09,13.12,12.9,12.91,693400.0,11.5272,11.5536,11.3599,11.3687,693400.0
2013-07-02 10:00:00,12.92,13.0,12.91,12.97,525200.0,11.3775,11.4479,11.3687,11.4215,525200.0
2013-07-02 10:30:00,12.97,12.97,12.84,12.84,309000.0,11.4215,11.4215,11.307,11.307,309000.0
2013-07-02 11:00:00,12.85,12.92,12.83,12.9,416000.0,11.3158,11.3775,11.2982,11.3599,416000.0
2013-07-02 11:30:00,12.91,12.94,12.89,12.91,299900.0,11.3687,11.3951,11.3511,11.3687,299900.0
2013-07-02 12:00:00,12.9,12.91,12.86,12.88,210000.0,11.3599,11.3687,11.3246,11.3423,210000.0
2013-07-02 12:30:00,12.87,12.89,12.82,12.84,217000.0,11.3335,11.3511,11.2894,11.307,217000.0
2013-07-02 13:00:00,12.84,12.85,12.81,12.83,214500.0,11.307,11.3158,11.2806,11.2982,214500.0
2013-07-02 13:30:00,12.82,12.83,12.78,12.78,415400.0,11.2894,11.2982,11.2542,11.2542,415400.0
2013-07-02 14:00:00,12.79,12.79,12.67,12.68,420500.0,11.263,11.263,11.1573,11.1661,420500.0
2013-07-02 14:30:00,12.68,12.75,12.67,12.74,433400.0,11.1661,11.2278,11.1573,11.219,433400.0
2013-07-02 15:00:00,12.73,12.75,12.69,12.71,339300.0,11.2102,11.2278,11.1749,11.1926,339300.0
2013-07-02 15:30:00,12.7,12.72,12.68,12.72,1145500.0,11.1837,11.2014,11.1661,11.2014,1145500.0
2013-07-03 09:30:00,12.67,12.88,12.58,12.78,673700.0,11.1573,11.3423,11.0781,11.2542,673700.0
2013-07-03 10:00:00,12.77,12.84,12.76,12.82,564000.0,11.2454,11.307,11.2366,11.2894,564000.0
2013-07-03 10:30:00,12.81,12.83,12.72,12.74,282100.0,11.2806,11.2982,11.2014,11.219,282100.0
2013-07-03 11:00:00,12.74,12.78,12.73,12.73,177300.0,11.219,11.2542,11.2102,11.2102,177300.0
2013-07-03 11:30:00,12.73,12.77,12.68,12.75,251600.0,11.2102,11.2454,11.1661,11.2278,251600.0
2013-07-03 12:00:00,12.75,12.82,12.75,12.78,389400.0,11.2278,11.2894,11.2278,11.2542,389400.0
2013-07-03 12:30:00,12.78,12.79,12.71,12.71,479700.0,11.2542,11.263,11.1926,11.1926,479700.0
2013-07-05 09:30:00,12.77,12.84,12.71,12.83,402600.0,11.2454,11.307,11.1926,11.2982,402600.0
2013-07-05 10:00:00,12.83,12.83,12.74,12.77,343100.0,11.2982,11.2982,11.219,11.2454,343100.0
2013-07-05 10:30:00,12.76,12.78,12.73,12.78,258800.0,11.2366,11.2542,11.2102,11.2542,258800.0
2013-07-05 11:00:00,12.78,12.83,12.77,12.82,255100.0,11.2542,11.2982,11.2454,11.2894,255100.0
2013-07-05 11:30:00,12.81,12.85,12.8,12.85,217700.0,11.2806,11.3158,11.2718,11.3158,217700.0
2013-07-05 12:00:00,12.85,12.86,12.82,12.83,170400.0,11.3158,11.3246,11.2894,11.2982,170400.0
2013-07-05 12:30:00,12.83,12.84,12.77,12.79,171500.0,11.2982,11.307,11.2454,11.263,171500.0
2013-07-05 13:00:00,12.79,12.79,12.75,12.79,182600.0,11.263,11.263,11.2278,11.263,182600.0
2013-07-05 13:30:00,12.79,12.79,12.75,12.75,162500.0,11.263,11.263,11.2278,11.2278,162500.0
2013-07-05 14:00:00,12.76,12.78,12.74,12.76,336300.0,11.2366,11.2542,11.219,11.2366,336300.0
2013-07-05 14:30:00,12.76,12.76,12.74,12.75,166600.0,11.2366,11.2366,11.219,11.2278,166600.0
2013-07-05 15:00:00,12.75,12.76,12.74,12.76,202700.0,11.2278,11.2366,11.219,11.2366,202700.0
2013-07-05 15:30:00,12.76,12.79,12.74,12.78,648000.0,11.2366,11.263,11.219,11.2542,648000.0
2013-07-08 09:30:00,12.86,12.88,12.8,12.85,458900.0,11.3246,11.3423,11.2718,11.3158,458900.0
2013-07-08 10:00:00,12.84,12.87,12.76,12.77,311600.0,11.307,11.3335,11.2366,11.2454,311600.0
2013-07-08 10:30:00,12.76,12.88,12.76,12.85,458600.0,11.2366,11.3423,11.2366,11.3158,458600.0
2013-07-08 11:00:00,12.84,12.87,12.84,12.87,219800.0,11.307,11.3335,11.307,11.3335,219800.0
2013-07-08 11:30:00,12.87,12.88,12.85,12.86,285000.0,11.3335,11.3423,11.3158,11.3246,285000.0
2013-07-08 12:00:00,12.86,12.89,12.86,12.86,404900.0,11.3246,11.3511,11.3246,11.3246,404900.0
2013-07-08 12:30:00,12.87,12.91,12.86,12.86,381200.0,11.3335,11.3687,11.3246,11.3246,381200.0
2013-07-08 13:00:00,12.86,12.88,12.86,12.87,211900.0,11.3246,11.3423,11.3246,11.3335,211900.0
2013-07-08 13:30:00,12.87,12.9,12.85,12.86,253300.0,11.3335,11.3599,11.3158,11.3246,253300.0
2013-07-08 14:00:00,12.86,12.89,12.86,12.86,201900.0,11.3246,11.3511,11.3246,11.3246,201900.0
2013-07-08 14:30:00,12.87,12.9,12.86,12.89,166300.0,11.3335,11.3599,11.3246,11.3511,166300.0
2013-07-08 15:00:00,12.9,12.91,12.85,12.85,350600.0,11.3599,11.3687,11.3158,11.3158,350600.0
2013-07-08 15:30:00,12.86,12.91,12.85,12.91,1159000.0,11.3246,11.3687,11.3158,11.3687,1159000.0
2013-07-09 09:30:00,12.97,13.04,12.93,12.97,717300.0,11.4215,11.4832,11.3863,11.4215,717300.0
2013-07-09 10:00:00,12.97,13.02,12.94,12.99,713400.0,11.4215,11.4655,11.3951,11.4391,713400.0
2013-07-09 10:30:00,12.99,13.03,12.99,13.02,336100.0,11.4391,11.4743,11.4391,11.4655,336100.0
2013-07-09 11:00:00,13.01,13.07,13.01,13.06,362000.0,11.4567,11.5096,11.4567,11.5008,362000.0
2013-07-09 11:30:00,13.06,13.08,13.05,13.06,222600.0,11.5008,11.5184,11.492,11.5008,222600.0
2013-07-09 12:00:00,13.06,13.1,13.06,13.09,291900.0,11.5008,11.536,11.5008,11.5272,291900.0
2013-07-09 12:30:00,13.09,13.15,13.08,13.13,249300.0,11.5272,11.58,11.5184,11.5624,249300.0
2013-07-09 13:00:00,13.13,13.15,13.11,13.12,226500.0,11.5624,11.58,11.5448,11.5536,226500.0
2013-07-09 13:30:00,13.11,13.12,13.07,13.07,125400.0,11.5448,11.5536,11.5096,11.5096,125400.0
2013-07-09 14:00:00,13.08,13.1,13.07,13.08,181300.0,11.5184,11.536,11.5096,11.5184,181300.0
2013-07-09 14:30:00,13.08,13.08,13.05,13.06,192900.0,11.5184,11.5184,11.492,11.5008,192900.0
2013-07-09 15:00:00,13.07,13.07,13.05,13.05,204800.0,11.5096,11.5096,11.492,11.492,204800.0
2013-07-09 15:30:00,13.06,13.1,13.05,13.1,841300.0,11.5008,11.536,11.492,11.536,841300.0
2013-07-10 09:30:00,13.09,13.11,12.97,12.98,447900.0,11.5272,11.5448,11.4215,11.4303,447900.0
2013-07-10 10:00:00,12.98,13.01,12.98,12.99,376600.0,11.4303,11.4567,11.4303,11.4391,376600.0
2013-07-10 10:30:00,12.99,13.08,12.96,13.08,421300.0,11.4391,11.5184,11.4127,11.5184,421300.0
2013-07-10 11:00:00,13.08,13.11,13.06,13.11,254200.0,11.5184,11.5448,11.5008,11.5448,254200.0
2013-07-10 11:30:00,13.11,13.17,13.1,13.16,228200.0,11.5448,11.5976,11.536,11.5888,228200.0
2013-07-10 12:00:00,13.16,13.16,13.13,13.13,168500.0,11.5888,11.5888,11.5624,11.5624,168500.0
2013-07-10 12:30:00,13.14,13.14,13.13,13.14,112800.0,11.5712,11.5712,11.5624,11.5712,112800.0
2013-07-10 13:00:00,13.14,13.23,13.13,13.23,303100.0,11.5712,11.6505,11.5624,11.6505,303100.0
2013-07-10 13:30:00,13.22,13.25,13.17,13.18,368600.0,11.6417,11.6681,11.5976,11.6064,368600.0
2013-07-10 14:00:00,13.17,13.24,13.16,13.24,561700.0,11.5976,11.6593,11.5888,11.6593,561700.0
2013-07-10 14:30:00,13.23,13.24,13.17,13.18,387400.0,11.6505,11.6593,11.5976,11.6064,387400.0
2013-07-10 15:00:00,13.19,13.2,13.08,13.14,684700.0,11.6152,11.6241,11.5184,11.5712,684700.0
2013-07-10 15:30:00,13.13,13.14,13.09,13.13,712900.0,11.5624,11.5712,11.5272,11.5624,712900.0
2013-07-11 09:30:00,13.25,13.33,13.12,13.15,599800.0,11.6681,11.7385,11.5536,11.58,599800.0
2013-07-11 10:00:00,13.16,13.18,13.12,13.13,410600.0,11.5888,11.6064,11.5536,11.5624,410600.0
2013-07-11 10:30:00,13.13,13.15,13.1,13.13,406900.0,11.5624,11.58,11.536,11.5624,406900.0
2013-07-11 11:00:00,13.13,13.2,13.13,13.16,247900.0,11.5624,11.6241,11.5624,11.5888,247900.0
2013-07-11 11:30:00,13.16,13.24,13.15,13.24,432700.0,11.5888,11.6593,11.58,11.6593,432700.0
2013-07-11 12:00:00,13.24,13.25,13.2,13.21,277100.0,11.6593,11.6681,11.6241,11.6329,277100.0
2013-07-11 12:30:00,13.22,13.22,13.15,13.18,277200.0,11.6417,11.6417,11.58,11.6064,277200.0
2013-07-11 13:00:00,13.18,13.21,13.14,13.16,342800.0,11.6064,11.6329,11.5712,11.5888,342800.0
2013-07-11 13:30:00,13.17,13.19,13.14,13.17,386000.0,11.5976,11.6152,11.5712,11.5976,386000.0
2013-07-11 14:00:00,13.18,13.2,13.09,13.19,494700.0,11.6064,11.6241,11.5272,11.6152,494700.0
2013-07-11 14:30:00,13.19,13.27,13.18,13.25,477100.0,11.6152,11.6857,11.6064,11.6681,477100.0
2013-07-11 15:00:00,13.25,13.27,13.21,13.26,405500.0,11.6681,11.6857,11.6329,11.6769,405500.0
2013-07-11 15:30:00,13.26,13.29,13.22,13.28,966200.0,11.6769,11.7033,11.6417,11.6945,966200.0
2013-07-12 09:30:00,13.29,13.33,13.26,13.31,379900.0,11.7033,11.7385,11.6769,11.7209,379900.0
2013-07-12 10:00:00,13.3,13.32,13.24,13.26,637900.0,11.7121,11.7297,11.6593,11.6769,637900.0
2013-07-12 10:30:00,13.26,13.39,13.25,13.38,830500.0,11.6769,11.7914,11.6681,11.7826,830500.0
2013-07-12 11:00:00,13.38,13.38,13.32,13.37,424600.0,11.7826,11.7826,11.7297,11.7738,424600.0
2013-07-12 11:30:00,13.37,13.42,13.37,13.4,437300.0,11.7738,11.8178,11.7738,11.8002,437300.0
2013-07-12 12:00:00,13.39,13.43,13.39,13.41,157600.0,11.7914,11.8266,11.7914,11.809,157600.0
2013-07-12 12:30:00,13.41,13.47,13.41,13.46,417200.0,11.809,11.8618,11.809,11.853,417200.0
2013-07-12 13:00:00,13.46,13.48,13.46,13.46,234500.0,11.853,11.8706,11.853,11.853,234500.0
2013-07-12 13:30:00,13.47,13.48,13.45,13.45,164900.0,11.8618,11.8706,11.8442,11.8442,164900.0
2013-07-12 14:00:00,13.44,13.45,13.41,13.44,187400.0,11.8354,11.8442,11.809,11.8354,187400.0
2013-07-12 14:30:00,13.44,13.48,13.43,13.44,298600.0,11.8354,11.8706,11.8266,11.8354,298600.0
2013-07-12 15:00:00,13.43,13.44,13.4,13.4,82700.0,11.8266,11.8354,11.8002,11.8002,82700.0
2013-07-12 15:30:00,13.41,13.46,13.4,13.44,671200.0,11.809,11.853,11.8002,11.8354,671200.0
2013-07-15 09:30:00,13.46,13.5,13.38,13.39,296100.0,11.853,11.8882,11.7826,11.7914,296100.0
2013-07-15 10:00:00,13.39,13.44,13.38,13.41,310300.0,11.7914,11.8354,11.7826,11.809,310300.0
2013-07-15 10:30:00,13.4,13.43,13.4,13.43,81300.0,11.8002,11.8266,11.8002,11.8266,81300.0
2013-07-15 11:00:00,13.43,13.5,13.41,13.47,218000.0,11.8266,11.8882,11.809,11.8618,218000.0
2013-07-15 11:30:00,13.48,13.49,13.45,13.45,174500.0,11.8706,11.8794,11.8442,11.8442,174500.0
2013-07-15 12:00:00,13.45,13.49,13.44,13.47,165400.0,11.8442,11.8794,11.8354,11.8618,165400.0
2013-07-15 12:30:00,13.48,13.5,13.47,13.49,103000.0,11.8706,11.8882,11.8618,11.8794,103000.0
2013-07-15 13:00:00,13.49,13.52,13.47,13.52,140900.0,11.8794,11.9058,11.8618,11.9058,140900.0
2013-07-15 13:30:00,13.52,13.54,13.5,13.54,79100.0,11.9058,11.9235,11.8882,11.9235,79100.0
2013-07-15 14:00:00,13.54,13.55,13.52,13.55,289200.0,11.9235,11.9323,11.9058,11.9323,289200.0
2013-07-15 14:30:00,13.55,13.57,13.54,13.56,184400.0,11.9323,11.9499,11.9235,11.9411,184400.0
2013-07-15 15:00:00,13.55,13.56,13.52,13.52,145600.0,11.9323,11.9411,11.9058,11.9058,145600.0
2013-07-15 15:30:00,13.52,13.53,13.48,13.48,865500.0,11.9058,11.9147,11.8706,11.8706,865500.0
2013-07-16 09:30:00,13.52,13.58,13.47,13.58,200900.0,11.9058,11.9587,11.8618,11.9587,200900.0
2013-07-16 10:00:00,13.58,13.61,13.55,13.56,210800.0,11.9587,11.9851,11.9323,11.9411,210800.0
2013-07-16 10:30:00,13.57,13.58,13.49,13.5,152400.0,11.9499,11.9587,11.8794,11.8882,152400.0
2013-07-16 11:00:00,13.5,13.51,13.42,13.42,332100.0,11.8882,11.897,11.8178,11.8178,332100.0
2013-07-16 11:30:00,13.41,13.45,13.38,13.45,394500.0,11.809,11.8442,11.7826,11.8442,394500.0
2013-07-16 12:00:00,13.45,13.51,13.44,13.48,268600.0,11.8442,11.897,11.8354,11.8706,268600.0
2013-07-16 12:30:00,13.47,13.49,13.43,13.49,131200.0,11.8618,11.8794,11.8266,11.8794,131200.0
2013-07-16 13:00:00,13.49,13.49,13.43,13.43,165400.0,11.8794,11.8794,11.8266,11.8266,165400.0
2013-07-16 13:30:00,13.43,13.47,13.42,13.47,200400.0,11.8266,11.8618,11.8178,11.8618,200400.0
2013-07-16 14:00:00,13.47,13.5,13.46,13.49,278800.0,11.8618,11.8882,11.853,11.8794,278800.0
2013-07-16 14:30:00,13.49,13.49,13.44,13.44,236800.0,11.8794,11.8794,11.8354,11.8354,236800.0
2013-07-16 15:00:00,13.44,13.45,13.41,13.43,413500.0,11.8354,11.8442,11.809,11.8266,413500.0
2013-07-16 15:30:00,13.43,13.43,13.38,13.41,853500.0,11.8266,11.8266,11.7826,11.809,853500.0
2013-07-17 09:30:00,13.43,13.59,13.38,13.59,363800.0,11.8266,11.9675,11.7826,11.9675,363800.0
2013-07-17 10:00:00,13.59,13.67,13.56,13.64,436300.0,11.9675,12.0379,11.9411,12.0115,436300.0
2013-07-17 10:30:00,13.64,13.74,13.63,13.73,543600.0,12.0115,12.0996,12.0027,12.0908,543600.0
2013-07-17 11:00:00,13.73,13.79,13.71,13.72,414600.0,12.0908,12.1436,12.0732,12.082,414600.0
2013-07-17 11:30:00,13.72,13.74,13.16,13.53,2443900.0,12.082,12.0996,11.5888,11.9147,2443900.0
2013-07-17 12:00:00,13.54,13.58,13.52,13.55,420200.0,11.9235,11.9587,11.9058,11.9323,420200.0
2013-07-17 12:30:00,13.56,13.59,13.54,13.57,265100.0,11.9411,11.9675,11.9235,11.9499,265100.0
2013-07-17 13:00:00,13.56,13.59,13.54,13.55,229100.0,11.9411,11.9675,11.9235,11.9323,229100.0
2013-07-17 13:30:00,13.55,13.66,13.54,13.66,395400.0,11.9323,12.0291,11.9235,12.0291,395400.0
2013-07-17 14:00:00,13.66,13.72,13.66,13.68,287500.0,12.0291,12.082,12.0291,12.0467,287500.0
2013-07-17 14:30:00,13.69,13.71,13.61,13.62,312600.0,12.0556,12.0732,11.9851,11.9939,312600.0
2013-07-17 15:00:00,13.62,13.65,13.59,13.61,531500.0,11.9939,12.0203,11.9675,11.9851,531500.0
2013-07-17 15:30:00,13.61,13.68,13.59,13.63,1053200.0,11.9851,12.0467,11.9675,12.0027,1053200.0
2013-07-18 09:30:00,13.64,13.64,13.54,13.58,690100.0,12.0115,12.0115,11.9235,11.9587,690100.0
2013-07-18 10:00:00,13.58,13.73,13.58,13.72,619400.0,11.9587,12.0908,11.9587,12.082,619400.0
2013-07-18 10:30:00,13.72,13.82,13.72,13.79,449400.0,12.082,12.17,12.082,12.1436,449400.0
2013-07-18 11:00:00,13.79,13.83,13.79,13.83,396400.0,12.1436,12.1788,12.1436,12.1788,396400.0
2013-07-18 11:30:00,13.83,13.87,13.82,13.86,321900.0,12.1788,12.2141,12.17,12.2053,321900.0
2013-07-18 12:00:00,13.87,13.9,13.84,13.88,326200.0,12.2141,12.2405,12.1876,12.2229,326200.0
2013-07-18 12:30:00,13.88,13.89,13.78,13.78,570500.0,12.2229,12.2317,12.1348,12.1348,570500.0
2013-07-18 13:00:00,13.77,13.81,13.77,13.77,505800.0,12.126,12.1612,12.126,12.126,505800.0
2013-07-18 13:30:00,13.78,13.83,13.77,13.83,712100.0,12.1348,12.1788,12.126,12.1788,712100.0
2013-07-18 14:00:00,13.83,13.88,13.81,13.88,572400.0,12.1788,12.2229,12.1612,12.2229,572400.0
2013-07-18 14:30:00,13.88,13.88,13.85,13.87,500800.0,12.2229,12.2229,12.1964,12.2141,500800.0
2013-07-18 15:00:00,13.86,13.87,13.79,13.82,662100.0,12.2053,12.2141,12.1436,12.17,662100.0
2013-07-18 15:30:00,13.82,13.82,13.75,13.79,1339100.0,12.17,12.17,12.1084,12.1436,1339100.0
2013-07-19 09:30:00,13.82,13.84,13.72,13.81,1103200.0,12.17,12.1876,12.082,12.1612,1103200.0
2013-07-19 10:00:00,13.81,13.9,13.81,13.89,406000.0,12.1612,12.2405,12.1612,12.2317,406000.0
2013-07-19 10:30:00,13.88,13.9,13.82,13.86,233900.0,12.2229,12.2405,12.17,12.2053,233900.0
2013-07-19 11:00:00,13.85,13.86,13.78,13.83,242900.0,12.1964,12.2053,12.1348,12.1788,242900.0
2013-07-19 11:30:00,13.83,13.83,13.75,13.78,238400.0,12.1788,12.1788,12.1084,12.1348,238400.0
2013-07-19 12:00:00,13.78,13.81,13.78,13.81,92300.0,12.1348,12.1612,12.1348,12.1612,92300.0
2013-07-19 12:30:00,13.8,13.82,13.8,13.81,133200.0,12.1524,12.17,12.1524,12.1612,133200.0
2013-07-19 13:00:00,13.81,13.83,13.8,13.82,161200.0,12.1612,12.1788,12.1524,12.17,161200.0
2013-07-19 13:30:00,13.81,13.84,13.81,13.84,83900.0,12.1612,12.1876,12.1612,12.1876,83900.0
2013-07-19 14:00:00,13.84,13.85,13.8,13.81,195100.0,12.1876,12.1964,12.1524,12.1612,195100.0
2013-07-19 14:30:00,13.81,13.81,13.78,13.79,319600.0,12.1612,12.1612,12.1348,12.1436,319600.0
2013-07-19 15:00:00,13.79,13.8,13.79,13.8,221100.0,12.1436,12.1524,12.1436,12.1524,221100.0
2013-07-19 15:30:00,13.8,13.81,13.79,13.8,691000.0,12.1524,12.1612,12.1436,12.1524,691000.0
2013-07-22 09:30:00,13.78,13.82,13.74,13.79,326800.0,12.1348,12.17,12.0996,12.1436,326800.0
2013-07-22 10:00:00,13.79,13.84,13.76,13.81,169200.0,12.1436,12.1876,12.1172,12.1612,169200.0
2013-07-22 10:30:00,13.8,13.82,13.79,13.8,168200.0,12.1524,12.17,12.1436,12.1524,168200.0
2013-07-22 11:00:00,13.8,13.88,13.79,13.83,177500.0,12.1524,12.2229,12.1436,12.1788,177500.0
2013-07-22 11:30:00,13.83,13.87,13.82,13.84,198600.0,12.1788,12.2141,12.17,12.1876,198600.0
2013-07-22 12:00:00,13.84,13.85,13.82,13.82,170600.0,12.1876,12.1964,12.17,12.17,170600.0
2013-07-22 12:30:00,13.82,13.85,13.82,13.84,234200.0,12.17,12.1964,12.17,12.1876,234200.0
2013-07-22 13:00:00,13.84,13.85,13.81,13.85,166500.0,12.1876,12.1964,12.1612,12.1964,166500.0
2013-07-22 13:30:00,13.85,13.85,13.84,13.85,79000.0,12.1964,12.1964,12.1876,12.1964,79000.0
2013-07-22 14:00:00,13.85,13.87,13.84,13.85,122600.0,12.1964,12.2141,12.1876,12.1964,122600.0
2013-07-22 14:30:00,13.86,13.86,13.84,13.86,143800.0,12.2053,12.2053,12.1876,12.2053,143800.0
2013-07-22 15:00:00,13.86,13.86,13.84,13.85,178900.0,12.2053,12.2053,12.1876,12.1964,178900.0
2013-07-22 15:30:00,13.86,13.88,13.85,13.86,858700.0,12.2053,12.2229,12.1964,12.2053,858700.0
2013-07-23 09:30:00,13.87,13.9,13.73,13.86,641900.0,12.2141,12.2405,12.0908,12.2053,641900.0
2013-07-23 10:00:00,13.85,13.88,13.8,13.8,530600.0,12.1964,12.2229,12.1524,12.1524,530600.0
2013-07-23 10:30:00,13.8,13.84,13.76,13.84,518600.0,12.1524,12.1876,12.1172,12.1876,518600.0
2013-07-23 11:00:00,13.84,13.86,13.82,13.83,172900.0,12.1876,12.2053,12.17,12.1788,172900.0
2013-07-23 11:30:00,13.83,13.88,13.82,13.87,323100.0,12.1788,12.2229,12.17,12.2141,323100.0
2013-07-23 12:00:00,13.86,13.87,13.82,13.85,225500.0,12.2053,12.2141,12.17,12.1964,225500.0
2013-07-23 12:30:00,13.85,13.85,13.83,13.84,66000.0,12.1964,12.1964,12.1788,12.1876,66000.0
2013-07-23 13:00:00,13.84,13.89,13.83,13.88,229100.0,12.1876,12.2317,12.1788,12.2229,229100.0
2013-07-23 13:30:00,13.88,13.92,13.87,13.9,439500.0,12.2229,12.2581,12.2141,12.2405,439500.0
2013-07-23 14:00:00,13.9,13.91,13.86,13.86,167100.0,12.2405,12.2493,12.2053,12.2053,167100.0
2013-07-23 14:30:00,13.86,13.89,13.86,13.88,203500.0,12.2053,12.2317,12.2053,12.2229,203500.0
2013-07-23 15:00:00,13.88,13.89,13.87,13.88,229700.0,12.2229,12.2317,12.2141,12.2229,229700.0
2013-07-23 15:30:00,13.88,13.91,13.88,13.9,846800.0,12.2229,12.2493,12.2229,12.2405,846800.0
2013-07-24 09:30:00,13.95,14.02,13.92,13.93,669900.0,12.2845,12.3462,12.2581,12.2669,669900.0
2013-07-24 10:00:00,13.93,13.95,13.8,13.82,346000.0,12.2669,12.2845,12.1524,12.17,346000.0
2013-07-24 10:30:00,13.82,13.88,13.81,13.84,374700.0,12.17,12.2229,12.1612,12.1876,374700.0
2013-07-24 11:00:00,13.84,13.89,13.82,13.89,461400.0,12.1876,12.2317,12.17,12.2317,461400.0
2013-07-24 11:30:00,13.9,13.91,13.84,13.87,274700.0,12.2405,12.2493,12.1876,12.2141,274700.0
2013-07-24 12:00:00,13.87,13.87,13.84,13.84,434000.0,12.2141,12.2141,12.1876,12.1876,434000.0
2013-07-24 12:30:00,13.84,13.86,13.84,13.84,185700.0,12.1876,12.2053,12.1876,12.1876,185700.0
2013-07-24 13:00:00,13.84,13.85,13.83,13.83,400000.0,12.1876,12.1964,12.1788,12.1788,400000.0
2013-07-24 13:30:00,13.83,13.86,13.83,13.85,503700.0,12.1788,12.2053,12.1788,12.1964,503700.0
2013-07-24 14:00:00,13.85,13.86,13.82,13.83,517900.0,12.1964,12.2053,12.17,12.1788,517900.0
2013-07-24 14:30:00,13.82,13.83,13.76,13.8,430300.0,12.17,12.1788,12.1172,12.1524,430300.0
2013-07-24 15:00:00,13.79,13.8,13.77,13.77,566500.0,12.1436,12.1524,12.126,12.126,566500.0
2013-07-24 15:30:00,13.78,13.78,13.75,13.77,680300.0,12.1348,12.1348,12.1084,12.126,680300.0
2013-07-25 09:30:00,13.62,13.76,13.31,13.5,1696000.0,11.9939,12.1172,11.7209,11.8882,1696000.0
2013-07-25 10:00:00,13.5,13.54,13.3,13.42,1235700.0,11.8882,11.9235,11.7121,11.8178,1235700.0
2013-07-25 10:30:00,13.42,13.42,13.24,13.39,1156000.0,11.8178,11.8178,11.6593,11.7914,1156000.0
2013-07-25 11:00:00,13.39,13.41,13.29,13.38,1003000.0,11.7914,11.809,11.7033,11.7826,1003000.0
2013-07-25 11:30:00,13.38,13.41,13.37,13.4,432200.0,11.7826,11.809,11.7738,11.8002,432200.0
2013-07-25 12:00:00,13.39,13.5,13.37,13.45,483000.0,11.7914,11.8882,11.7738,11.8442,483000.0
2013-07-25 12:30:00,13.45,13.5,13.44,13.49,274300.0,11.8442,11.8882,11.8354,11.8794,274300.0
2013-07-25 13:00:00,13.5,13.53,13.48,13.49,293700.0,11.8882,11.9147,11.8706,11.8794,293700.0
2013-07-25 13:30:00,13.48,13.6,13.48,13.58,507800.0,11.8706,11.9763,11.8706,11.9587,507800.0
2013-07-25 14:00:00,13.58,13.63,13.58,13.59,258100.0,11.9587,12.0027,11.9587,11.9675,258100.0
2013-07-25 14:30:00,13.59,13.66,13.58,13.66,421400.0,11.9675,12.0291,11.9587,12.0291,421400.0
2013-07-25 15:00:00,13.66,13.73,13.64,13.71,550700.0,12.0291,12.0908,12.0115,12.0732,550700.0
2013-07-25 15:30:00,13.71,13.81,13.68,13.81,1966100.0,12.0732,12.1612,12.0467,12.1612,1966100.0
2013-07-26 09:30:00,13.65,13.67,13.46,13.56,857200.0,12.0203,12.0379,11.853,11.9411,857200.0
2013-07-26 10:00:00,13.56,13.61,13.53,13.57,248100.0,11.9411,11.9851,11.9147,11.9499,248100.0
2013-07-26 10:30:00,13.57,13.62,13.55,13.59,420500.0,11.9499,11.9939,11.9323,11.9675,420500.0
2013-07-26 11:00:00,13.58,13.65,13.56,13.64,206800.0,11.9587,12.0203,11.9411,12.0115,206800.0
2013-07-26 11:30:00,13.65,13.79,13.65,13.75,397200.0,12.0203,12.1436,12.0203,12.1084,397200.0
2013-07-26 12:00:00,13.74,13.79,13.71,13.72,374400.0,12.0996,12.1436,12.0732,12.082,374400.0
2013-07-26 12:30:00,13.71,13.75,13.65,13.68,367000.0,12.0732,12.1084,12.0203,12.0467,367000.0
2013-07-26 13:00:00,13.67,13.72,13.65,13.68,248200.0,12.0379,12.082,12.0203,12.0467,248200.0
2013-07-26 13:30:00,13.69,13.7,13.65,13.7,219400.0,12.0556,12.0644,12.0203,12.0644,219400.0
2013-07-26 14:00:00,13.7,13.73,13.67,13.67,253900.0,12.0644,12.0908,12.0379,12.0379,253900.0
2013-07-26 14:30:00,13.67,13.71,13.66,13.7,446200.0,12.0379,12.0732,12.0291,12.0644,446200.0
2013-07-26 15:00:00,13.7,13.72,13.66,13.71,265400.0,12.0644,12.082,12.0291,12.0732,265400.0
2013-07-26 15:30:00,13.72,13.8,13.71,13.79,951300.0,12.082,12.1524,12.0732,12.1436,951300.0
2013-07-29 09:30:00,13.77,13.78,13.66,13.73,332800.0,12.126,12.1348,12.0291,12.0908,332800.0
2013-07-29 10:00:00,13.73,13.77,13.68,13.74,591400.0,12.0908,12.126,12.0467,12.0996,591400.0
2013-07-29 10:30:00,13.74,13.8,13.69,13.78,258900.0,12.0996,12.1524,12.0556,12.1348,258900.0
2013-07-29 11:00:00,13.78,13.79,13.67,13.69,218600.0,12.1348,12.1436,12.0379,12.0556,218600.0
2013-07-29 11:30:00,13.69,13.77,13.65,13.77,428400.0,12.0556,12.126,12.0203,12.126,428400.0
2013-07-29 12:00:00,13.76,13.78,13.66,13.71,394600.0,12.1172,12.1348,12.0291,12.0732,394600.0
2013-07-29 12:30:00,13.71,13.73,13.68,13.71,240600.0,12.0732,12.0908,12.0467,12.0732,240600.0
2013-07-29 13:00:00,13.71,13.74,13.7,13.7,186600.0,12.0732,12.0996,12.0644,12.0644,186600.0
2013-07-29 13:30:00,13.71,13.74,13.7,13.71,164600.0,12.0732,12.0996,12.0644,12.0732,164600.0
2013-07-29 14:00:00,13.72,13.77,13.71,13.75,324300.0,12.082,12.126,12.0732,12.1084,324300.0
2013-07-29 14:30:00,13.74,13.75,13.68,13.7,274100.0,12.0996,12.1084,12.0467,12.0644,274100.0
2013-07-29 15:00:00,13.71,13.73,13.69,13.7,205800.0,12.0732,12.0908,12.0556,12.0644,205800.0
2013-07-29 15:30:00,13.71,13.71,13.69,13.71,546500.0,12.0732,12.0732,12.0556,12.0732,546500.0
2013-07-30 09:30:00,13.75,13.79,13.66,13.69,452500.0,12.1084,12.1436,12.0291,12.0556,452500.0
2013-07-30 10:00:00,13.7,13.78,13.68,13.76,365300.0,12.0644,12.1348,12.0467,12.1172,365300.0
2013-07-30 10:30:00,13.76,13.83,13.71,13.78,1320100.0,12.1172,12.1788,12.0732,12.1348,1320100.0
2013-07-30 11:00:00,13.78,13.88,13.74,13.88,729200.0,12.1348,12.2229,12.0996,12.2229,729200.0
2013-07-30 11:30:00,13.88,13.98,13.87,13.91,632800.0,12.2229,12.3109,12.2141,12.2493,632800.0
2013-07-30 12:00:00,13.91,13.93,13.88,13.9,144000.0,12.2493,12.2669,12.2229,12.2405,144000.0
2013-07-30 12:30:00,13.89,13.9,13.82,13.85,395000.0,12.2317,12.2405,12.17,12.1964,395000.0
2013-07-30 13:00:00,13.85,13.89,13.84,13.84,228100.0,12.1964,12.2317,12.1876,12.1876,228100.0
2013-07-30 13:30:00,13.85,13.85,13.8,13.8,202300.0,12.1964,12.1964,12.1524,12.1524,202300.0
2013-07-30 14:00:00,13.81,13.85,13.8,13.83,234400.0,12.1612,12.1964,12.1524,12.1788,234400.0
2013-07-30 14:30:00,13.82,13.91,13.82,13.87,422900.0,12.17,12.2493,12.17,12.2141,422900.0
2013-07-30 15:00:00,13.87,13.91,13.84,13.84,281500.0,12.2141,12.2493,12.1876,12.1876,281500.0
2013-07-30 15:30:00,13.84,13.87,13.8,13.83,999600.0,12.1876,12.2141,12.1524,12.1788,999600.0
2013-07-31 09:30:00,13.86,13.9,13.79,13.85,416800.0,12.2053,12.2405,12.1436,12.1964,416800.0
2013-07-31 10:00:00,13.85,13.86,13.78,13.86,271600.0,12.1964,12.2053,12.1348,12.2053,271600.0
2013-07-31 10:30:00,13.86,13.93,13.85,13.88,309700.0,12.2053,12.2669,12.1964,12.2229,309700.0
2013-07-31 11:00:00,13.89,13.89,13.85,13.85,204700.0,12.2317,12.2317,12.1964,12.1964,204700.0
2013-07-31 11:30:00,13.86,13.93,13.85,13.93,173100.0,12.2053,12.2669,12.1964,12.2669,173100.0
2013-07-31 12:00:00,13.93,13.95,13.87,13.87,142200.0,12.2669,12.2845,12.2141,12.2141,142200.0
2013-07-31 12:30:00,13.87,13.88,13.83,13.87,111100.0,12.2141,12.2229,12.1788,12.2141,111100.0
2013-07-31 13:00:00,13.88,13.91,13.87,13.91,67200.0,12.2229,12.2493,12.2141,12.2493,67200.0
2013-07-31 13:30:00,13.91,13.93,13.89,13.89,79600.0,12.2493,12.2669,12.2317,12.2317,79600.0
2013-07-31 14:00:00,13.89,13.94,13.85,13.89,381700.0,12.2317,12.2757,12.1964,12.2317,381700.0
2013-07-31 14:30:00,13.89,13.95,13.89,13.94,251700.0,12.2317,12.2845,12.2317,12.2757,251700.0
2013-07-31 15:00:00,13.93,13.94,13.88,13.91,238200.0,12.2669,12.2757,12.2229,12.2493,238200.0
2013-07-31 15:30:00,13.92,13.93,13.82,13.83,847200.0,12.2581,12.2669,12.17,12.1788,847200.0
2013-08-01 09:30:00,13.91,14.04,13.91,14.03,462900.0,12.2493,12.3638,12.2493,12.355,462900.0
2013-08-01 10:00:00,14.03,14.15,14.03,14.15,329200.0,12.355,12.4606,12.355,12.4606,329200.0
2013-08-01 10:30:00,14.15,14.15,14.04,14.04,287400.0,12.4606,12.4606,12.3638,12.3638,287400.0
2013-08-01 11:00:00,14.04,14.09,14.0,14.07,407900.0,12.3638,12.4078,12.3285,12.3902,407900.0
2013-08-01 11:30:00,14.07,14.08,14.02,14.06,468900.0,12.3902,12.399,12.3462,12.3814,468900.0
2013-08-01 12:00:00,14.06,14.14,14.05,14.14,274000.0,12.3814,12.4518,12.3726,12.4518,274000.0
2013-08-01 12:30:00,14.14,14.15,14.12,14.15,254100.0,12.4518,12.4606,12.4342,12.4606,254100.0
2013-08-01 13:00:00,14.15,14.2,14.14,14.15,222500.0,12.4606,12.5047,12.4518,12.4606,222500.0
2013-08-01 13:30:00,14.15,14.17,14.12,14.15,144900.0,12.4606,12.4782,12.4342,12.4606,144900.0
2013-08-01 14:00:00,14.15,14.19,14.14,14.17,159600.0,12.4606,12.4959,12.4518,12.4782,159600.0
2013-08-01 14:30:00,14.16,14.2,14.15,14.19,279000.0,12.4694,12.5047,12.4606,12.4959,279000.0
2013-08-01 15:00:00,14.19,14.2,14.16,14.19,303100.0,12.4959,12.5047,12.4694,12.4959,303100.0
2013-08-01 15:30:00,14.19,14.22,14.18,14.19,1049200.0,12.4959,12.5223,12.487,12.4959,1049200.0
2013-08-02 09:30:00,14.14,14.19,14.06,14.13,286300.0,12.4518,12.4959,12.3814,12.443,286300.0
2013-08-02 10:00:00,14.13,14.17,14.12,14.17,271300.0,12.443,12.4782,12.4342,12.4782,271300.0
2013-08-02 10:30:00,14.17,14.2,14.13,14.2,190100.0,12.4782,12.5047,12.443,12.5047,190100.0
2013-08-02 11:00:00,14.2,14.22,14.14,14.18,582400.0,12.5047,12.5223,12.4518,12.487,582400.0
2013-08-02 11:30:00,14.18,14.2,14.15,14.18,224300.0,12.487,12.5047,12.4606,12.487,224300.0
2013-08-02 12:00:00,14.18,14.19,14.13,14.15,376100.0,12.487,12.4959,12.443,12.4606,376100.0
2013-08-02 12:30:00,14.15,14.16,14.14,14.15,122700.0,12.4606,12.4694,12.4518,12.4606,122700.0
2013-08-02 13:00:00,14.15,14.15,14.13,14.15,168000.0,12.4606,12.4606,12.443,12.4606,168000.0
2013-08-02 13:30:00,14.15,14.15,14.11,14.14,226700.0,12.4606,12.4606,12.4254,12.4518,226700.0
2013-08-02 14:00:00,14.14,14.15,14.14,14.15,166000.0,12.4518,12.4606,12.4518,12.4606,166000.0
2013-08-02 14:30:00,14.15,14.15,14.1,14.14,609300.0,12.4606,12.4606,12.4166,12.4518,609300.0
2013-08-02 15:00:00,14.13,14.15,14.08,14.12,630800.0,12.443,12.4606,12.399,12.4342,630800.0
2013-08-02 15:30:00,14.12,14.19,14.12,14.17,885900.0,12.4342,12.4959,12.4342,12.4782,885900.0
2013-08-05 09:30:00,14.13,14.24,14.13,14.19,213700.0,12.443,12.5399,12.443,12.4959,213700.0
2013-08-05 10:00:00,14.19,14.21,14.17,14.18,308000.0,12.4959,12.5135,12.4782,12.487,308000.0
2013-08-05 10:30:00,14.17,14.21,14.16,14.19,252100.0,12.4782,12.5135,12.4694,12.4959,252100.0
2013-08-05 11:00:00,14.2,14.2,14.16,14.18,206600.0,12.5047,12.5047,12.4694,12.487,206600.0
2013-08-05 11:30:00,14.18,14.2,14.17,14.18,94500.0,12.487,12.5047,12.4782,12.487,94500.0
2013-08-05 12:00:00,14.18,14.2,14.16,14.18,85400.0,12.487,12.5047,12.4694,12.487,85400.0
2013-08-05 12:30:00,14.19,14.19,14.15,14.16,168300.0,12.4959,12.4959,12.4606,12.4694,168300.0
2013-08-05 13:00:00,14.17,14.17,14.14,14.17,92600.0,12.4782,12.4782,12.4518,12.4782,92600.0
2013-08-05 13:30:00,14.17,14.18,14.16,14.17,95100.0,12.4782,12.487,12.4694,12.4782,95100.0
2013-08-05 14:00:00,14.16,14.17,14.13,14.15,200500.0,12.4694,12.4782,12.443,12.4606,200500.0
2013-08-05 14:30:00,14.15,14.16,14.12,14.15,236800.0,12.4606,12.4694,12.4342,12.4606,236800.0
2013-08-05 15:00:00,14.15,14.15,14.12,14.13,92600.0,12.4606,12.4606,12.4342,12.443,92600.0
2013-08-05 15:30:00,14.14,14.14,14.09,14.1,661900.0,12.4518,12.4518,12.4078,12.4166,661900.0
2013-08-06 09:30:00,14.05,14.09,13.95,13.99,276600.0,12.4083,12.4437,12.32,12.3553,276600.0
2013-08-06 10:00:00,13.99,13.99,13.9,13.91,370000.0,12.3553,12.3553,12.2759,12.2847,370000.0
2013-08-06 10:30:00,13.9,13.92,13.85,13.87,225400.0,12.2759,12.2935,12.2317,12.2494,225400.0
2013-08-06 11:00:00,13.87,13.9,13.84,13.84,292100.0,12.2494,12.2759,12.2229,12.2229,292100.0
2013-08-06 11:30:00,13.85,13.85,13.79,13.82,541900.0,12.2317,12.2317,12.1787,12.2052,541900.0
2013-08-06 12:00:00,13.82,13.85,13.81,13.81,156000.0,12.2052,12.2317,12.1964,12.1964,156000.0
2013-08-06 12:30:00,13.81,13.83,13.81,13.82,168600.0,12.1964,12.214,12.1964,12.2052,168600.0
2013-08-06 13:00:00,13.82,13.83,13.81,13.82,74900.0,12.2052,12.214,12.1964,12.2052,74900.0
2013-08-06 13:30:00,13.81,13.83,13.81,13.83,206800.0,12.1964,12.214,12.1964,12.214,206800.0
2013-08-06 14:00:00,13.83,13.83,13.82,13.82,134000.0,12.214,12.214,12.2052,12.2052,134000.0
2013-08-06 14:30:00,13.82,13.84,13.82,13.84,165400.0,12.2052,12.2229,12.2052,12.2229,165400.0
2013-08-06 15:00:00,13.84,13.86,13.81,13.82,177900.0,12.2229,12.2405,12.1964,12.2052,177900.0
2013-08-06 15:30:00,13.81,13.84,13.81,13.83,548200.0,12.1964,12.2229,12.1964,12.214,548200.0
2013-08-07 09:30:00,13.8,13.93,13.7,13.83,529000.0,12.1875,12.3024,12.0992,12.214,529000.0
2013-08-07 10:00:00,13.82,13.86,13.79,13.81,677500.0,12.2052,12.2405,12.1787,12.1964,677500.0
2013-08-07 10:30:00,13.82,13.92,13.78,13.84,930300.0,12.2052,12.2935,12.1699,12.2229,930300.0
2013-08-07 11:00:00,13.83,13.88,13.82,13.84,371800.0,12.214,12.2582,12.2052,12.2229,371800.0
2013-08-07 11:30:00,13.84,13.9,13.79,13.82,535500.0,12.2229,12.2759,12.1787,12.2052,535500.0
2013-08-07 12:00:00,13.81,13.81,13.77,13.78,244800.0,12.1964,12.1964,12.161,12.1699,244800.0
2013-08-07 12:30:00,13.77,13.83,13.77,13.83,533100.0,12.161,12.214,12.161,12.214,533100.0
2013-08-07 13:00:00,13.82,13.85,13.81,13.82,344500.0,12.2052,12.2317,12.1964,12.2052,344500.0
2013-08-07 13:30:00,13.83,13.84,13.79,13.8,399900.0,12.214,12.2229,12.1787,12.1875,399900.0
2013-08-07 14:00:00,13.8,13.81,13.77,13.79,265900.0,12.1875,12.1964,12.161,12.1787,265900.0
2013-08-07 14:30:00,13.8,13.82,13.78,13.8,212800.0,12.1875,12.2052,12.1699,12.1875,212800.0
2013-08-07 15:00:00,13.8,13.81,13.78,13.8,382100.0,12.1875,12.1964,12.1699,12.1875,382100.0
2013-08-07 15:30:00,13.79,13.81,13.77,13.77,690100.0,12.1787,12.1964,12.161,12.161,690100.0
2013-08-08 09:30:00,13.86,13.91,13.79,13.84,597200.0,12.2405,12.2847,12.1787,12.2229,597200.0
2013-08-08 10:00:00,13.84,13.89,13.81,13.85,428500.0,12.2229,12.267,12.1964,12.2317,428500.0
2013-08-08 10:30:00,13.85,13.86,13.8,13.84,463200.0,12.2317,12.2405,12.1875,12.2229,463200.0
2013-08-08 11:00:00,13.84,13.86,13.78,13.79,284900.0,12.2229,12.2405,12.1699,12.1787,284900.0
2013-08-08 11:30:00,13.79,13.83,13.78,13.83,164500.0,12.1787,12.214,12.1699,12.214,164500.0
2013-08-08 12:00:00,13.83,13.85,13.83,13.85,117700.0,12.214,12.2317,12.214,12.2317,117700.0
2013-08-08 12:30:00,13.85,13.85,13.79,13.79,270100.0,12.2317,12.2317,12.1787,12.1787,270100.0
2013-08-08 13:00:00,13.8,13.83,13.79,13.82,362000.0,12.1875,12.214,12.1787,12.2052,362000.0
2013-08-08 13:30:00,13.82,13.83,13.79,13.79,201700.0,12.2052,12.214,12.1787,12.1787,201700.0
2013-08-08 14:00:00,13.79,13.82,13.79,13.8,419800.0,12.1787,12.2052,12.1787,12.1875,419800.0
2013-08-08 14:30:00,13.81,13.82,13.79,13.81,370400.0,12.1964,12.2052,12.1787,12.1964,370400.0
2013-08-08 15:00:00,13.82,13.82,13.78,13.82,631500.0,12.2052,12.2052,12.1699,12.2052,631500.0
2013-08-08 15:30:00,13.82,13.86,13.81,13.85,853700.0,12.2052,12.2405,12.1964,12.2317,853700.0
2013-08-09 09:30:00,13.82,13.91,13.8,13.86,580800.0,12.2052,12.2847,12.1875,12.2405,580800.0
2013-08-09 10:00:00,13.86,13.87,13.81,13.85,1198800.0,12.2405,12.2494,12.1964,12.2317,1198800.0
2013-08-09 10:30:00,13.85,13.87,13.82,13.83,595400.0,12.2317,12.2494,12.2052,12.214,595400.0
2013-08-09 11:00:00,13.82,13.82,13.72,13.74,501300.0,12.2052,12.2052,12.1169,12.1346,501300.0
2013-08-09 11:30:00,13.75,13.75,13.7,13.71,207700.0,12.1434,12.1434,12.0992,12.1081,207700.0
2013-08-09 12:00:00,13.71,13.77,13.69,13.76,225600.0,12.1081,12.161,12.0904,12.1522,225600.0
2013-08-09 12:30:00,13.76,13.78,13.75,13.78,137400.0,12.1522,12.1699,12.1434,12.1699,137400.0
2013-08-09 13:00:00,13.78,13.78,13.74,13.76,179900.0,12.1699,12.1699,12.1346,12.1522,179900.0
2013-08-09 13:30:00,13.76,13.77,13.74,13.77,109400.0,12.1522,12.161,12.1346,12.161,109400.0
2013-08-09 14:00:00,13.77,13.79,13.74,13.78,174600.0,12.161,12.1787,12.1346,12.1699,174600.0
2013-08-09 14:30:00,13.78,13.78,13.76,13.77,174200.0,12.1699,12.1699,12.1522,12.161,174200.0
2013-08-09 15:00:00,13.77,13.78,13.75,13.77,190800.0,12.161,12.1699,12.1434,12.161,190800.0
2013-08-09 15:30:00,13.77,13.79,13.73,13.74,762900.0,12.161,12.1787,12.1257,12.1346,762900.0
2013-08-12 09:30:00,13.68,13.82,13.64,13.74,337800.0,12.0816,12.2052,12.0462,12.1346,337800.0
2013-08-12 10:00:00,13.73,13.8,13.72,13.76,266800.0,12.1257,12.1875,12.1169,12.1522,266800.0
2013-08-12 10:30:00,13.77,13.82,13.76,13.82,243900.0,12.161,12.2052,12.1522,12.2052,243900.0
2013-08-12 11:00:00,13.82,13.83,13.76,13.83,212800.0,12.2052,12.214,12.1522,12.214,212800.0
2013-08-12 11:30:00,13.83,13.83,13.77,13.81,138100.0,12.214,12.214,12.161,12.1964,138100.0
2013-08-12 12:00:00,13.81,13.81,13.77,13.78,111200.0,12.1964,12.1964,12.161,12.1699,111200.0
2013-08-12 12:30:00,13.77,13.79,13.75,13.78,101500.0,12.161,12.1787,12.1434,12.1699,101500.0
2013-08-12 13:00:00,13.77,13.79,13.76,13.77,110500.0,12.161,12.1787,12.1522,12.161,110500.0
2013-08-12 13:30:00,13.77,13.79,13.74,13.74,207900.0,12.161,12.1787,12.1346,12.1346,207900.0
2013-08-12 14:00:00,13.75,13.75,13.74,13.75,78400.0,12.1434,12.1434,12.1346,12.1434,78400.0
2013-08-12 14:30:00,13.75,13.76,13.72,13.75,315700.0,12.1434,12.1522,12.1169,12.1434,315700.0
2013-08-12 15:00:00,13.75,13.75,13.74,13.75,110000.0,12.1434,12.1434,12.1346,12.1434,110000.0
2013-08-12 15:30:00,13.75,13.75,13.71,13.71,705700.0,12.1434,12.1434,12.1081,12.1081,705700.0
2013-08-13 09:30:00,13.77,13.82,13.71,13.74,255300.0,12.161,12.2052,12.1081,12.1346,255300.0
2013-08-13 10:00:00,13.73,13.75,13.23,13.42,1707000.0,12.1257,12.1434,11.6841,11.8519,1707000.0
2013-08-13 10:30:00,13.41,13.57,13.33,13.51,871500.0,11.8431,11.9844,11.7725,11.9314,871500.0
2013-08-13 11:00:00,13.51,13.51,13.3,13.34,1414500.0,11.9314,11.9314,11.746,11.7813,1414500.0
2013-08-13 11:30:00,13.33,13.36,13.22,13.33,1411500.0,11.7725,11.799,11.6753,11.7725,1411500.0
2013-08-13 12:00:00,13.34,13.34,13.23,13.29,988800.0,11.7813,11.7813,11.6841,11.7371,988800.0
2013-08-13 12:30:00,13.3,13.4,13.29,13.38,1057600.0,11.746,11.8343,11.7371,11.8166,1057600.0
2013-08-13 13:00:00,13.38,13.41,13.33,13.38,682300.0,11.8166,11.8431,11.7725,11.8166,682300.0
2013-08-13 13:30:00,13.38,13.52,13.36,13.52,730700.0,11.8166,11.9403,11.799,11.9403,730700.0
2013-08-13 14:00:00,13.52,13.59,13.51,13.58,704700.0,11.9403,12.0021,11.9314,11.9932,704700.0
2013-08-13 14:30:00,13.57,13.58,13.47,13.48,440700.0,11.9844,11.9932,11.8961,11.9049,440700.0
2013-08-13 15:00:00,13.47,13.55,13.47,13.54,554200.0,11.8961,11.9668,11.8961,11.9579,554200.0
2013-08-13 15:30:00,13.54,13.54,13.46,13.46,1988600.0,11.9579,11.9579,11.8873,11.8873,1988600.0
2013-08-14 09:30:00,13.46,13.47,13.25,13.33,892800.0,11.8873,11.8961,11.7018,11.7725,892800.0
2013-08-14 10:00:00,13.33,13.43,13.29,13.37,1064900.0,11.7725,11.8608,11.7371,11.8078,1064900.0
2013-08-14 10:30:00,13.37,13.47,13.37,13.42,716500.0,11.8078,11.8961,11.8078,11.8519,716500.0
2013-08-14 11:00:00,13.43,13.57,13.41,13.54,861200.0,11.8608,11.9844,11.8431,11.9579,861200.0
2013-08-14 11:30:00,13.54,13.57,13.47,13.49,620800.0,11.9579,11.9844,11.8961,11.9138,620800.0
2013-08-14 12:00:00,13.49,13.53,13.48,13.53,278000.0,11.9138,11.9491,11.9049,11.9491,278000.0
2013-08-14 12:30:00,13.53,13.54,13.51,13.52,216600.0,11.9491,11.9579,11.9314,11.9403,216600.0
2013-08-14 13:00:00,13.52,13.54,13.48,13.5,355800.0,11.9403,11.9579,11.9049,11.9226,355800.0
2013-08-14 13:30:00,13.51,13.55,13.47,13.54,331400.0,11.9314,11.9668,11.8961,11.9579,331400.0
2013-08-14 14:00:00,13.55,13.59,13.48,13.51,551900.0,11.9668,12.0021,11.9049,11.9314,551900.0
2013-08-14 14:30:00,13.51,13.52,13.45,13.5,386900.0,11.9314,11.9403,11.8784,11.9226,386900.0
2013-08-14 15:00:00,13.5,13.57,13.49,13.52,794500.0,11.9226,11.9844,11.9138,11.9403,794500.0
2013-08-14 15:30:00,13.52,13.54,13.49,13.49,1293800.0,11.9403,11.9579,11.9138,11.9138,1293800.0
2013-08-15 09:30:00,13.38,13.41,13.3,13.32,407100.0,11.8166,11.8431,11.746,11.7636,407100.0
2013-08-15 10:00:00,13.32,13.36,13.28,13.31,370100.0,11.7636,11.799,11.7283,11.7548,370100.0
2013-08-15 10:30:00,13.31,13.33,13.27,13.28,201700.0,11.7548,11.7725,11.7195,11.7283,201700.0
2013-08-15 11:00:00,13.29,13.3,13.25,13.27,272700.0,11.7371,11.746,11.7018,11.7195,272700.0
2013-08-15 11:30:00,13.27,13.35,13.26,13.35,334500.0,11.7195,11.7901,11.7106,11.7901,334500.0
2013-08-15 12:00:00,13.35,13.44,13.34,13.37,565500.0,11.7901,11.8696,11.7813,11.8078,565500.0
2013-08-15 12:30:00,13.38,13.4,13.34,13.36,137200.0,11.8166,11.8343,11.7813,11.799,137200.0
2013-08-15 13:00:00,13.36,13.39,13.34,13.38,303400.0,11.799,11.8254,11.7813,11.8166,303400.0
2013-08-15 13:30:00,13.38,13.42,13.36,13.38,344200.0,11.8166,11.8519,11.799,11.8166,344200.0
2013-08-15 14:00:00,13.38,13.39,13.33,13.37,233900.0,11.8166,11.8254,11.7725,11.8078,233900.0
2013-08-15 14:30:00,13.37,13.42,13.36,13.38,256900.0,11.8078,11.8519,11.799,11.8166,256900.0
2013-08-15 15:00:00,13.38,13.38,13.32,13.32,209200.0,11.8166,11.8166,11.7636,11.7636,209200.0
2013-08-15 15:30:00,13.33,13.36,13.3,13.31,771400.0,11.7725,11.799,11.746,11.7548,771400.0
2013-08-16 09:30:00,13.35,13.49,13.33,13.45,677000.0,11.7901,11.9138,11.7725,11.8784,677000.0
2013-08-16 10:00:00,13.43,13.5,13.41,13.46,306900.0,11.8608,11.9226,11.8431,11.8873,306900.0
2013-08-16 10:30:00,13.46,13.5,13.45,13.47,281300.0,11.8873,11.9226,11.8784,11.8961,281300.0
2013-08-16 11:00:00,13.48,13.53,13.47,13.47,593100.0,11.9049,11.9491,11.8961,11.8961,593100.0
2013-08-16 11:30:00,13.47,13.49,13.44,13.48,231200.0,11.8961,11.9138,11.8696,11.9049,231200.0
2013-08-16 12:00:00,13.48,13.48,13.41,13.43,353000.0,11.9049,11.9049,11.8431,11.8608,353000.0
2013-08-16 12:30:00,13.43,13.43,13.37,13.38,218900.0,11.8608,11.8608,11.8078,11.8166,218900.0
2013-08-16 13:00:00,13.37,13.38,13.34,13.35,304600.0,11.8078,11.8166,11.7813,11.7901,304600.0
2013-08-16 13:30:00,13.35,13.36,13.33,13.36,311800.0,11.7901,11.799,11.7725,11.799,311800.0
2013-08-16 14:00:00,13.36,13.36,13.32,13.34,406300.0,11.799,11.799,11.7636,11.7813,406300.0
2013-08-16 14:30:00,13.33,13.37,13.33,13.36,367700.0,11.7725,11.8078,11.7725,11.799,367700.0
2013-08-16 15:00:00,13.36,13.36,13.33,13.33,223800.0,11.799,11.799,11.7725,11.7725,223800.0
2013-08-16 15:30:00,13.34,13.36,13.34,13.34,572800.0,11.7813,11.799,11.7813,11.7813,572800.0
2013-08-19 09:30:00,13.27,13.27,13.09,13.1,785500.0,11.7195,11.7195,11.5605,11.5693,785500.0
2013-08-19 10:00:00,13.11,13.12,13.02,13.04,736200.0,11.5782,11.587,11.4987,11.5163,736200.0
2013-08-19 10:30:00,13.04,13.14,12.99,13.11,763200.0,11.5163,11.6047,11.4722,11.5782,763200.0
2013-08-19 11:00:00,13.11,13.11,13.08,13.1,484200.0,11.5782,11.5782,11.5517,11.5693,484200.0
2013-08-19 11:30:00,13.11,13.15,13.09,13.13,524100.0,11.5782,11.6135,11.5605,11.5958,524100.0
2013-08-19 12:00:00,13.13,13.15,13.11,13.12,366500.0,11.5958,11.6135,11.5782,11.587,366500.0
2013-08-19 12:30:00,13.13,13.13,13.1,13.11,130200.0,11.5958,11.5958,11.5693,11.5782,130200.0
2013-08-19 13:00:00,13.11,13.14,13.09,13.13,392800.0,11.5782,11.6047,11.5605,11.5958,392800.0
2013-08-19 13:30:00,13.12,13.13,13.09,13.11,469000.0,11.587,11.5958,11.5605,11.5782,469000.0
2013-08-19 14:00:00,13.1,13.11,13.07,13.08,403400.0,11.5693,11.5782,11.5428,11.5517,403400.0
2013-08-19 14:30:00,13.07,13.1,13.07,13.09,214300.0,11.5428,11.5693,11.5428,11.5605,214300.0
2013-08-19 15:00:00,13.08,13.09,13.05,13.09,272200.0,11.5517,11.5605,11.5252,11.5605,272200.0
2013-08-19 15:30:00,13.08,13.11,13.07,13.11,1223100.0,11.5517,11.5782,11.5428,11.5782,1223100.0
2013-08-20 09:30:00,13.09,13.17,13.04,13.1,669900.0,11.5605,11.6312,11.5163,11.5693,669900.0
2013-08-20 10:00:00,13.1,13.14,13.07,13.14,307300.0,11.5693,11.6047,11.5428,11.6047,307300.0
2013-08-20 10:30:00,13.13,13.19,13.13,13.19,363100.0,11.5958,11.6488,11.5958,11.6488,363100.0
2013-08-20 11:00:00,13.19,13.22,13.18,13.21,266900.0,11.6488,11.6753,11.64,11.6665,266900.0
2013-08-20 11:30:00,13.2,13.26,13.2,13.25,298200.0,11.6576,11.7106,11.6576,11.7018,298200.0
2013-08-20 12:00:00,13.25,13.26,13.22,13.22,171700.0,11.7018,11.7106,11.6753,11.6753,171700.0
2013-08-20 12:30:00,13.22,13.24,13.2,13.21,230400.0,11.6753,11.693,11.6576,11.6665,230400.0
2013-08-20 13:00:00,13.21,13.21,13.16,13.19,288600.0,11.6665,11.6665,11.6223,11.6488,288600.0
2013-08-20 13:30:00,13.19,13.21,13.16,13.18,217400.0,11.6488,11.6665,11.6223,11.64,217400.0
2013-08-20 14:00:00,13.18,13.2,13.15,13.17,273700.0,11.64,11.6576,11.6135,11.6312,273700.0
2013-08-20 14:30:00,13.18,13.2,13.16,13.19,332300.0,11.64,11.6576,11.6223,11.6488,332300.0
2013-08-20 15:00:00,13.19,13.21,13.18,13.19,227500.0,11.6488,11.6665,11.64,11.6488,227500.0
2013-08-20 15:30:00,13.19,13.2,13.15,13.15,559600.0,11.6488,11.6576,11.6135,11.6135,559600.0
2013-08-21 09:30:00,13.13,13.18,13.08,13.13,225300.0,11.5958,11.64,11.5517,11.5958,225300.0
2013-08-21 10:00:00,13.14,13.17,13.11,13.14,263500.0,11.6047,11.6312,11.5782,11.6047,263500.0
2013-08-21 10:30:00,13.14,13.16,13.13,13.13,192600.0,11.6047,11.6223,11.5958,11.5958,192600.0
2013-08-21 11:00:00,13.14,13.16,13.13,13.14,472500.0,11.6047,11.6223,11.5958,11.6047,472500.0
2013-08-21 11:30:00,13.14,13.15,13.11,13.13,283100.0,11.6047,11.6135,11.5782,11.5958,283100.0
2013-08-21 12:00:00,13.13,13.16,13.09,13.09,390800.0,11.5958,11.6223,11.5605,11.5605,390800.0
2013-08-21 12:30:00,13.09,13.13,13.09,13.12,144600.0,11.5605,11.5958,11.5605,11.587,144600.0
2013-08-21 13:00:00,13.12,13.15,13.11,13.12,233200.0,11.587,11.6135,11.5782,11.587,233200.0
2013-08-21 13:30:00,13.13,13.14,13.1,13.1,381700.0,11.5958,11.6047,11.5693,11.5693,381700.0
2013-08-21 14:00:00,13.09,13.12,13.03,13.09,468200.0,11.5605,11.587,11.5075,11.5605,468200.0
2013-08-21 14:30:00,13.1,13.15,13.1,13.13,368100.0,11.5693,11.6135,11.5693,11.5958,368100.0
2013-08-21 15:00:00,13.14,13.14,13.11,13.11,278300.0,11.6047,11.6047,11.5782,11.5782,278300.0
2013-08-21 15:30:00,13.12,13.13,13.04,13.06,751400.0,11.587,11.5958,11.5163,11.534,751400.0
2013-08-22 09:30:00,13.07,13.23,13.06,13.19,529200.0,11.5428,11.6841,11.534,11.6488,529200.0
2013-08-22 10:00:00,13.19,13.26,13.18,13.21,552500.0,11.6488,11.7106,11.64,11.6665,552500.0
2013-08-22 10:30:00,13.21,13.23,13.15,13.15,378600.0,11.6665,11.6841,11.6135,11.6135,378600.0
2013-08-22 11:00:00,13.16,13.19,13.1,13.11,489800.0,11.6223,11.6488,11.5693,11.5782,489800.0
2013-08-22 11:30:00,13.12,13.16,13.11,13.14,196700.0,11.587,11.6223,11.5782,11.6047,196700.0
2013-08-22 12:00:00,13.15,13.15,13.11,13.12,182500.0,11.6135,11.6135,11.5782,11.587,182500.0
2013-08-22 12:30:00,13.12,13.14,13.12,13.13,80900.0,11.587,11.6047,11.587,11.5958,80900.0
2013-08-22 13:00:00,13.13,13.16,13.12,13.16,69900.0,11.5958,11.6223,11.587,11.6223,69900.0
2013-08-22 13:30:00,13.15,13.17,13.13,13.15,69900.0,11.6135,11.6312,11.5958,11.6135,69900.0
2013-08-22 14:00:00,13.15,13.17,13.14,13.15,68400.0,11.6135,11.6312,11.6047,11.6135,68400.0
2013-08-22 14:30:00,13.15,13.15,13.14,13.15,70400.0,11.6135,11.6135,11.6047,11.6135,70400.0
2013-08-22 15:00:00,13.15,13.18,13.15,13.18,158300.0,11.6135,11.64,11.6135,11.64,158300.0
2013-08-22 15:30:00,13.18,13.2,13.17,13.19,541400.0,11.64,11.6576,11.6312,11.6488,541400.0
2013-08-23 09:30:00,13.24,13.29,13.18,13.18,823500.0,11.693,11.7371,11.64,11.64,823500.0
2013-08-23 10:00:00,13.19,13.23,13.14,13.21,478700.0,11.6488,11.6841,11.6047,11.6665,478700.0
2013-08-23 10:30:00,13.2,13.25,13.19,13.24,313900.0,11.6576,11.7018,11.6488,11.693,313900.0
2013-08-23 11:00:00,13.24,13.24,13.21,13.21,157700.0,11.693,11.693,11.6665,11.6665,157700.0
2013-08-23 11:30:00,13.22,13.25,13.21,13.23,112600.0,11.6753,11.7018,11.6665,11.6841,112600.0
2013-08-23 12:00:00,13.23,13.24,13.21,13.22,147300.0,11.6841,11.693,11.6665,11.6753,147300.0
2013-08-23 12:30:00,13.23,13.25,13.2,13.24,247900.0,11.6841,11.7018,11.6576,11.693,247900.0
2013-08-23 13:00:00,13.24,13.24,13.18,13.24,333000.0,11.693,11.693,11.64,11.693,333000.0
2013-08-23 13:30:00,13.23,13.24,13.22,13.24,72300.0,11.6841,11.693,11.6753,11.693,72300.0
2013-08-23 14:00:00,13.24,13.25,13.23,13.24,150800.0,11.693,11.7018,11.6841,11.693,150800.0
2013-08-23 14:30:00,13.25,13.25,13.23,13.25,88800.0,11.7018,11.7018,11.6841,11.7018,88800.0
2013-08-23 15:00:00,13.25,13.25,13.24,13.25,104700.0,11.7018,11.7018,11.693,11.7018,104700.0
2013-08-23 15:30:00,13.25,13.27,13.24,13.26,593100.0,11.7018,11.7195,11.693,11.7106,593100.0
2013-08-26 09:30:00,13.28,13.31,13.2,13.25,512600.0,11.7283,11.7548,11.6576,11.7018,512600.0
2013-08-26 10:00:00,13.26,13.27,13.22,13.24,587300.0,11.7106,11.7195,11.6753,11.693,587300.0
2013-08-26 10:30:00,13.25,13.26,13.21,13.23,227800.0,11.7018,11.7106,11.6665,11.6841,227800.0
2013-08-26 11:00:00,13.23,13.31,13.21,13.31,367900.0,11.6841,11.7548,11.6665,11.7548,367900.0
2013-08-26 11:30:00,13.31,13.33,13.28,13.29,254600.0,11.7548,11.7725,11.7283,11.7371,254600.0
2013-08-26 12:00:00,13.29,13.31,13.27,13.3,197000.0,11.7371,11.7548,11.7195,11.746,197000.0
2013-08-26 12:30:00,13.3,13.33,13.29,13.33,263900.0,11.746,11.7725,11.7371,11.7725,263900.0
2013-08-26 13:00:00,13.33,13.35,13.31,13.34,109400.0,11.7725,11.7901,11.7548,11.7813,109400.0
2013-08-26 13:30:00,13.35,13.36,13.33,13.35,222500.0,11.7901,11.799,11.7725,11.7901,222500.0
2013-08-26 14:00:00,13.34,13.35,13.33,13.34,116200.0,11.7813,11.7901,11.7725,11.7813,116200.0
2013-08-26 14:30:00,13.33,13.35,13.33,13.35,114000.0,11.7725,11.7901,11.7725,11.7901,114000.0
2013-08-26 15:00:00,13.35,13.36,13.26,13.29,381200.0,11.7901,11.799,11.7106,11.7371,381200.0
2013-08-26 15:30:00,13.28,13.31,13.27,13.28,484400.0,11.7283,11.7548,11.7195,11.7283,484400.0
2013-08-27 09:30:00,13.11,13.13,13.04,13.09,377000.0,11.5782,11.5958,11.5163,11.5605,377000.0
2013-08-27 10:00:00,13.08,13.1,12.89,12.89,792900.0,11.5517,11.5693,11.3839,11.3839,792900.0
2013-08-27 10:30:00,12.9,12.93,12.84,12.87,412700.0,11.3927,11.4192,11.3397,11.3662,412700.0
2013-08-27 11:00:00,12.87,12.92,12.85,12.89,499400.0,11.3662,11.4104,11.3485,11.3839,499400.0
2013-08-27 11:30:00,12.89,12.91,12.82,12.83,606400.0,11.3839,11.4015,11.322,11.3309,606400.0
2013-08-27 12:00:00,12.84,12.84,12.74,12.77,476500.0,11.3397,11.3397,11.2514,11.2779,476500.0
2013-08-27 12:30:00,12.76,12.82,12.75,12.82,328600.0,11.2691,11.322,11.2602,11.322,328600.0
2013-08-27 13:00:00,12.81,12.83,12.81,12.82,337000.0,11.3132,11.3309,11.3132,11.322,337000.0
2013-08-27 13:30:00,12.82,12.83,12.81,12.82,225600.0,11.322,11.3309,11.3132,11.322,225600.0
2013-08-27 14:00:00,12.81,12.85,12.81,12.84,222900.0,11.3132,11.3485,11.3132,11.3397,222900.0
2013-08-27 14:30:00,12.84,12.86,12.8,12.85,408800.0,11.3397,11.3574,11.3044,11.3485,408800.0
2013-08-27 15:00:00,12.85,12.87,12.82,12.83,488000.0,11.3485,11.3662,11.322,11.3309,488000.0
2013-08-27 15:30:00,12.83,12.84,12.8,12.81,848600.0,11.3309,11.3397,11.3044,11.3132,848600.0
2013-08-28 09:30:00,12.78,12.8,12.67,12.74,696000.0,11.2867,11.3044,11.1896,11.2514,696000.0
2013-08-28 10:00:00,12.73,12.81,12.7,12.79,634700.0,11.2426,11.3132,11.2161,11.2956,634700.0
2013-08-28 10:30:00,12.79,12.83,12.79,12.8,531400.0,11.2956,11.3309,11.2956,11.3044,531400.0
2013-08-28 11:00:00,12.8,12.81,12.75,12.78,377200.0,11.3044,11.3132,11.2602,11.2867,377200.0
2013-08-28 11:30:00,12.78,12.79,12.74,12.77,255700.0,11.2867,11.2956,11.2514,11.2779,255700.0
2013-08-28 12:00:00,12.77,12.79,12.75,12.78,134500.0,11.2779,11.2956,11.2602,11.2867,134500.0
2013-08-28 12:30:00,12.79,12.8,12.77,12.8,149700.0,11.2956,11.3044,11.2779,11.3044,149700.0
2013-08-28 13:00:00,12.79,12.81,12.79,12.79,164300.0,11.2956,11.3132,11.2956,11.2956,164300.0
2013-08-28 13:30:00,12.8,12.81,12.79,12.81,147600.0,11.3044,11.3132,11.2956,11.3132,147600.0
2013-08-28 14:00:00,12.81,12.81,12.77,12.78,285600.0,11.3132,11.3132,11.2779,11.2867,285600.0
2013-08-28 14:30:00,12.77,12.78,12.74,12.77,469900.0,11.2779,11.2867,11.2514,11.2779,469900.0
2013-08-28 15:00:00,12.77,12.84,12.76,12.83,265000.0,11.2779,11.3397,11.2691,11.3309,265000.0
2013-08-28 15:30:00,12.83,12.83,12.77,12.78,554500.0,11.3309,11.3309,11.2779,11.2867,554500.0
2013-08-29 09:30:00,12.76,12.84,12.71,12.72,830200.0,11.2691,11.3397,11.2249,11.2337,830200.0
2013-08-29 10:00:00,12.72,12.75,12.65,12.74,604100.0,11.2337,11.2602,11.1719,11.2514,604100.0
2013-08-29 10:30:00,12.74,12.8,12.73,12.77,479500.0,11.2514,11.3044,11.2426,11.2779,479500.0
2013-08-29 11:00:00,12.77,12.82,12.76,12.82,353200.0,11.2779,11.322,11.2691,11.322,353200.0
2013-08-29 11:30:00,12.82,12.82,12.79,12.81,148200.0,11.322,11.322,11.2956,11.3132,148200.0
2013-08-29 12:00:00,12.81,12.87,12.8,12.84,205400.0,11.3132,11.3662,11.3044,11.3397,205400.0
2013-08-29 12:30:00,12.84,12.84,12.81,12.83,180900.0,11.3397,11.3397,11.3132,11.3309,180900.0
2013-08-29 13:00:00,12.84,12.88,12.83,12.86,262600.0,11.3397,11.375,11.3309,11.3574,262600.0
2013-08-29 13:30:00,12.86,12.86,12.81,12.81,206500.0,11.3574,11.3574,11.3132,11.3132,206500.0
2013-08-29 14:00:00,12.81,12.82,12.72,12.73,426100.0,11.3132,11.322,11.2337,11.2426,426100.0
2013-08-29 14:30:00,12.72,12.79,12.72,12.79,274700.0,11.2337,11.2956,11.2337,11.2956,274700.0
2013-08-29 15:00:00,12.78,12.79,12.74,12.75,324100.0,11.2867,11.2956,11.2514,11.2602,324100.0
2013-08-29 15:30:00,12.74,12.8,12.71,12.79,1491800.0,11.2514,11.3044,11.2249,11.2956,1491800.0
2013-08-30 09:30:00,12.83,12.93,12.75,12.92,413100.0,11.3309,11.4192,11.2602,11.4104,413100.0
2013-08-30 10:00:00,12.91,12.92,12.85,12.85,427000.0,11.4015,11.4104,11.3485,11.3485,427000.0
2013-08-30 10:30:00,12.85,12.86,12.75,12.81,256500.0,11.3485,11.3574,11.2602,11.3132,256500.0
2013-08-30 11:00:00,12.8,12.83,12.76,12.76,167600.0,11.3044,11.3309,11.2691,11.2691,167600.0
2013-08-30 11:30:00,12.76,12.82,12.76,12.82,167800.0,11.2691,11.322,11.2691,11.322,167800.0
2013-08-30 12:00:00,12.82,12.9,12.81,12.9,161600.0,11.322,11.3927,11.3132,11.3927,161600.0
2013-08-30 12:30:00,12.89,12.9,12.82,12.87,186600.0,11.3839,11.3927,11.322,11.3662,186600.0
2013-08-30 13:00:00,12.87,12.87,12.78,12.84,274900.0,11.3662,11.3662,11.2867,11.3397,274900.0
2013-08-30 13:30:00,12.84,12.85,12.81,12.81,143100.0,11.3397,11.3485,11.3132,11.3132,143100.0
2013-08-30 14:00:00,12.81,12.81,12.77,12.77,169200.0,11.3132,11.3132,11.2779,11.2779,169200.0
2013-08-30 14:30:00,12.78,12.83,12.78,12.82,147100.0,11.2867,11.3309,11.2867,11.322,147100.0
2013-08-30 15:00:00,12.82,12.82,12.79,12.81,231400.0,11.322,11.322,11.2956,11.3132,231400.0
2013-08-30 15:30:00,12.8,12.81,12.78,12.8,580700.0,11.3044,11.3132,11.2867,11.3044,580700.0
2013-09-03 09:30:00,12.97,13.04,12.89,12.93,403300.0,11.4545,11.5163,11.3839,11.4192,403300.0
2013-09-03 10:00:00,12.93,12.96,12.89,12.91,501500.0,11.4192,11.4457,11.3839,11.4015,501500.0
2013-09-03 10:30:00,12.91,12.92,12.81,12.84,380100.0,11.4015,11.4104,11.3132,11.3397,380100.0
2013-09-03 11:00:00,12.84,12.88,12.81,12.81,301800.0,11.3397,11.375,11.3132,11.3132,301800.0
2013-09-03 11:30:00,12.81,12.83,12.76,12.77,423100.0,11.3132,11.3309,11.2691,11.2779,423100.0
2013-09-03 12:00:00,12.77,12.8,12.77,12.78,224900.0,11.2779,11.3044,11.2779,11.2867,224900.0
2013-09-03 12:30:00,12.78,12.79,12.74,12.74,250000.0,11.2867,11.2956,11.2514,11.2514,250000.0
2013-09-03 13:00:00,12.74,12.77,12.73,12.77,354300.0,11.2514,11.2779,11.2426,11.2779,354300.0
2013-09-03 13:30:00,12.77,12.77,12.73,12.76,260400.0,11.2779,11.2779,11.2426,11.2691,260400.0
2013-09-03 14:00:00,12.77,12.8,12.76,12.79,484800.0,11.2779,11.3044,11.2691,11.2956,484800.0
2013-09-03 14:30:00,12.79,12.79,12.74,12.75,330100.0,11.2956,11.2956,11.2514,11.2602,330100.0
2013-09-03 15:00:00,12.75,12.8,12.75,12.79,189700.0,11.2602,11.3044,11.2602,11.2956,189700.0
2013-09-03 15:30:00,12.8,12.83,12.79,12.82,562800.0,11.3044,11.3309,11.2956,11.322,562800.0
2013-09-04 09:30:00,12.87,12.95,12.82,12.93,434900.0,11.3662,11.4369,11.322,11.4192,434900.0
2013-09-04 10:00:00,12.93,12.98,12.93,12.96,296700.0,11.4192,11.4634,11.4192,11.4457,296700.0
2013-09-04 10:30:00,12.96,12.99,12.92,12.94,348400.0,11.4457,11.4722,11.4104,11.428,348400.0
2013-09-04 11:00:00,12.95,12.99,12.94,12.97,174800.0,11.4369,11.4722,11.428,11.4545,174800.0
2013-09-04 11:30:00,12.97,13.0,12.97,13.0,125600.0,11.4545,11.481,11.4545,11.481,125600.0
2013-09-04 12:00:00,13.0,13.0,12.96,12.98,125400.0,11.481,11.481,11.4457,11.4634,125400.0
2013-09-04 12:30:00,12.98,12.99,12.94,12.99,231200.0,11.4634,11.4722,11.428,11.4722,231200.0
2013-09-04 13:00:00,12.99,13.0,12.97,12.98,137300.0,11.4722,11.481,11.4545,11.4634,137300.0
2013-09-04 13:30:00,12.98,12.98,12.95,12.96,220100.0,11.4634,11.4634,11.4369,11.4457,220100.0
2013-09-04 14:00:00,12.96,12.98,12.95,12.95,211800.0,11.4457,11.4634,11.4369,11.4369,211800.0
2013-09-04 14:30:00,12.96,13.02,12.95,12.99,597600.0,11.4457,11.4987,11.4369,11.4722,597600.0
2013-09-04 15:00:00,12.99,13.01,12.96,12.97,460800.0,11.4722,11.4898,11.4457,11.4545,460800.0
2013-09-04 15:30:00,12.98,13.02,12.96,13.0,913300.0,11.4634,11.4987,11.4457,11.481,913300.0
2013-09-05 09:30:00,13.03,13.1,12.97,13.04,373000.0,11.5075,11.5693,11.4545,11.5163,373000.0
2013-09-05 10:00:00,13.03,13.08,13.01,13.03,643700.0,11.5075,11.5517,11.4898,11.5075,643700.0
2013-09-05 10:30:00,13.04,13.06,13.0,13.03,473300.0,11.5163,11.534,11.481,11.5075,473300.0
2013-09-05 11:00:00,13.03,13.05,13.02,13.03,206700.0,11.5075,11.5252,11.4987,11.5075,206700.0
2013-09-05 11:30:00,13.04,13.05,13.03,13.04,127100.0,11.5163,11.5252,11.5075,11.5163,127100.0
2013-09-05 12:00:00,13.04,13.05,13.03,13.03,71400.0,11.5163,11.5252,11.5075,11.5075,71400.0
2013-09-05 12:30:00,13.03,13.04,13.0,13.01,289900.0,11.5075,11.5163,11.481,11.4898,289900.0
2013-09-05 13:00:00,13.01,13.06,13.01,13.06,317700.0,11.4898,11.534,11.4898,11.534,317700.0
2013-09-05 13:30:00,13.06,13.09,13.05,13.09,137700.0,11.534,11.5605,11.5252,11.5605,137700.0
2013-09-05 14:00:00,13.08,13.12,13.07,13.12,195000.0,11.5517,11.587,11.5428,11.587,195000.0
2013-09-05 14:30:00,13.12,13.14,13.11,13.13,360900.0,11.587,11.6047,11.5782,11.5958,360900.0
2013-09-05 15:00:00,13.13,13.14,13.12,13.13,236500.0,11.5958,11.6047,11.587,11.5958,236500.0
2013-09-05 15:30:00,13.12,13.13,13.09,13.09,619800.0,11.587,11.5958,11.5605,11.5605,619800.0
2013-09-06 09:30:00,13.13,13.15,13.0,13.06,609300.0,11.5958,11.6135,11.481,11.534,609300.0
2013-09-06 10:00:00,13.06,13.06,12.94,13.01,477900.0,11.534,11.534,11.428,11.4898,477900.0
2013-09-06 10:30:00,13.02,13.1,12.99,13.1,300000.0,11.4987,11.5693,11.4722,11.5693,300000.0
2013-09-06 11:00:00,13.1,13.15,13.07,13.08,316600.0,11.5693,11.6135,11.5428,11.5517,316600.0
2013-09-06 11:30:00,13.09,13.1,13.07,13.09,170200.0,11.5605,11.5693,11.5428,11.5605,170200.0
2013-09-06 12:00:00,13.1,13.1,13.08,13.09,134100.0,11.5693,11.5693,11.5517,11.5605,134100.0
2013-09-06 12:30:00,13.1,13.1,13.07,13.09,267500.0,11.5693,11.5693,11.5428,11.5605,267500.0
2013-09-06 13:00:00,13.1,13.17,13.1,13.15,516300.0,11.5693,11.6312,11.5693,11.6135,516300.0
2013-09-06 13:30:00,13.15,13.25,13.14,13.22,414500.0,11.6135,11.7018,11.6047,11.6753,414500.0
2013-09-06 14:00:00,13.22,13.26,13.17,13.18,415000.0,11.6753,11.7106,11.6312,11.64,415000.0
2013-09-06 14:30:00,13.18,13.19,13.17,13.18,212000.0,11.64,11.6488,11.6312,11.64,212000.0
2013-09-06 15:00:00,13.18,13.18,13.14,13.14,415900.0,11.64,11.64,11.6047,11.6047,415900.0
2013-09-06 15:30:00,13.15,13.15,13.1,13.11,604300.0,11.6135,11.6135,11.5693,11.5782,604300.0
2013-09-09 09:30:00,13.04,13.09,12.98,13.04,1142400.0,11.5163,11.5605,11.4634,11.5163,1142400.0
2013-09-09 10:00:00,13.05,13.13,13.02,13.11,428100.0,11.5252,11.5958,11.4987,11.5782,428100.0
2013-09-09 10:30:00,13.11,13.21,13.1,13.17,330500.0,11.5782,11.6665,11.5693,11.6312,330500.0
2013-09-09 11:00:00,13.18,13.18,13.13,13.15,261700.0,11.64,11.64,11.5958,11.6135,261700.0
2013-09-09 11:30:00,13.16,13.21,13.15,13.2,213500.0,11.6223,11.6665,11.6135,11.6576,213500.0
2013-09-09 12:00:00,13.2,13.23,13.19,13.23,209300.0,11.6576,11.6841,11.6488,11.6841,209300.0
2013-09-09 12:30:00,13.23,13.26,13.19,13.2,489900.0,11.6841,11.7106,11.6488,11.6576,489900.0
2013-09-09 13:00:00,13.2,13.23,13.19,13.22,399600.0,11.6576,11.6841,11.6488,11.6753,399600.0
2013-09-09 13:30:00,13.23,13.3,13.22,13.29,222000.0,11.6841,11.746,11.6753,11.7371,222000.0
2013-09-09 14:00:00,13.3,13.32,13.28,13.28,279500.0,11.746,11.7636,11.7283,11.7283,279500.0
2013-09-09 14:30:00,13.28,13.3,13.26,13.28,319000.0,11.7283,11.746,11.7106,11.7283,319000.0
2013-09-09 15:00:00,13.28,13.3,13.26,13.27,413500.0,11.7283,11.746,11.7106,11.7195,413500.0
2013-09-09 15:30:00,13.28,13.28,13.25,13.26,868100.0,11.7283,11.7283,11.7018,11.7106,868100.0
2013-09-10 09:30:00,13.36,13.67,13.36,13.6,905200.0,11.799,12.0727,11.799,12.0109,905200.0
2013-09-10 10:00:00,13.6,13.64,13.53,13.57,463900.0,12.0109,12.0462,11.9491,11.9844,463900.0
2013-09-10 10:30:00,13.57,13.64,13.55,13.64,395800.0,11.9844,12.0462,11.9668,12.0462,395800.0
2013-09-10 11:00:00,13.64,13.7,13.61,13.7,635900.0,12.0462,12.0992,12.0197,12.0992,635900.0
2013-09-10 11:30:00,13.7,13.7,13.6,13.62,688300.0,12.0992,12.0992,12.0109,12.0286,688300.0
2013-09-10 12:00:00,13.62,13.68,13.62,13.68,345800.0,12.0286,12.0816,12.0286,12.0816,345800.0
2013-09-10 12:30:00,13.68,13.75,13.67,13.75,317200.0,12.0816,12.1434,12.0727,12.1434,317200.0
2013-09-10 13:00:00,13.75,13.76,13.73,13.76,424900.0,12.1434,12.1522,12.1257,12.1522,424900.0
2013-09-10 13:30:00,13.76,13.76,13.7,13.73,335200.0,12.1522,12.1522,12.0992,12.1257,335200.0
2013-09-10 14:00:00,13.72,13.81,13.72,13.81,260500.0,12.1169,12.1964,12.1169,12.1964,260500.0
2013-09-10 14:30:00,13.81,13.82,13.79,13.82,331500.0,12.1964,12.2052,12.1787,12.2052,331500.0
2013-09-10 15:00:00,13.82,13.88,13.81,13.85,776200.0,12.2052,12.2582,12.1964,12.2317,776200.0
2013-09-10 15:30:00,13.85,13.9,13.82,13.89,1898600.0,12.2317,12.2759,12.2052,12.267,1898600.0
2013-09-11 09:30:00,13.87,13.96,13.83,13.85,603900.0,12.2494,12.3288,12.214,12.2317,603900.0
2013-09-11 10:00:00,13.85,13.86,13.71,13.71,537500.0,12.2317,12.2405,12.1081,12.1081,537500.0
2013-09-11 10:30:00,13.71,13.83,13.71,13.79,472300.0,12.1081,12.214,12.1081,12.1787,472300.0
2013-09-11 11:00:00,13.8,13.84,13.78,13.78,644900.0,12.1875,12.2229,12.1699,12.1699,644900.0
2013-09-11 11:30:00,13.79,13.86,13.78,13.85,530200.0,12.1787,12.2405,12.1699,12.2317,530200.0
2013-09-11 12:00:00,13.85,13.86,13.83,13.84,413200.0,12.2317,12.2405,12.214,12.2229,413200.0
2013-09-11 12:30:00,13.84,13.84,13.74,13.81,498800.0,12.2229,12.2229,12.1346,12.1964,498800.0
2013-09-11 13:00:00,13.81,13.85,13.79,13.84,374800.0,12.1964,12.2317,12.1787,12.2229,374800.0
2013-09-11 13:30:00,13.85,13.86,13.83,13.84,347500.0,12.2317,12.2405,12.214,12.2229,347500.0
2013-09-11 14:00:00,13.83,13.89,13.82,13.88,337900.0,12.214,12.267,12.2052,12.2582,337900.0
2013-09-11 14:30:00,13.89,13.89,13.84,13.85,394900.0,12.267,12.267,12.2229,12.2317,394900.0
2013-09-11 15:00:00,13.85,13.89,13.84,13.87,577100.0,12.2317,12.267,12.2229,12.2494,577100.0
2013-09-11 15:30:00,13.88,13.91,13.84,13.86,993800.0,12.2582,12.2847,12.2229,12.2405,993800.0
2013-09-12 09:30:00,13.88,13.9,13.8,13.83,496800.0,12.2582,12.2759,12.1875,12.214,496800.0
2013-09-12 10:00:00,13.83,13.84,13.69,13.73,819200.0,12.214,12.2229,12.0904,12.1257,819200.0
2013-09-12 10:30:00,13.73,13.77,13.72,13.77,437200.0,12.1257,12.161,12.1169,12.161,437200.0
2013-09-12 11:00:00,13.77,13.82,13.76,13.79,879200.0,12.161,12.2052,12.1522,12.1787,879200.0
2013-09-12 11:30:00,13.79,13.81,13.73,13.78,380100.0,12.1787,12.1964,12.1257,12.1699,380100.0
2013-09-12 12:00:00,13.78,13.78,13.73,13.75,160800.0,12.1699,12.1699,12.1257,12.1434,160800.0
2013-09-12 12:30:00,13.75,13.78,13.75,13.78,116000.0,12.1434,12.1699,12.1434,12.1699,116000.0
2013-09-12 13:00:00,13.78,13.81,13.77,13.8,127300.0,12.1699,12.1964,12.161,12.1875,127300.0
2013-09-12 13:30:00,13.81,13.81,13.78,13.81,130200.0,12.1964,12.1964,12.1699,12.1964,130200.0
2013-09-12 14:00:00,13.81,13.82,13.77,13.78,204400.0,12.1964,12.2052,12.161,12.1699,204400.0
2013-09-12 14:30:00,13.77,13.78,13.74,13.77,195100.0,12.161,12.1699,12.1346,12.161,195100.0
2013-09-12 15:00:00,13.77,13.77,13.71,13.74,405500.0,12.161,12.161,12.1081,12.1346,405500.0
2013-09-12 15:30:00,13.74,13.75,13.71,13.75,623500.0,12.1346,12.1434,12.1081,12.1434,623500.0
2013-09-13 09:30:00,13.76,13.89,13.76,13.79,482300.0,12.1522,12.267,12.1522,12.1787,482300.0
2013-09-13 10:00:00,13.78,13.83,13.77,13.79,426700.0,12.1699,12.214,12.161,12.1787,426700.0
2013-09-13 10:30:00,13.79,13.9,13.79,13.85,344400.0,12.1787,12.2759,12.1787,12.2317,344400.0
2013-09-13 11:00:00,13.85,13.88,13.85,13.85,188900.0,12.2317,12.2582,12.2317,12.2317,188900.0
2013-09-13 11:30:00,13.85,13.89,13.84,13.86,158500.0,12.2317,12.267,12.2229,12.2405,158500.0
2013-09-13 12:00:00,13.87,13.89,13.86,13.88,155700.0,12.2494,12.267,12.2405,12.2582,155700.0
2013-09-13 12:30:00,13.87,13.9,13.87,13.89,134500.0,12.2494,12.2759,12.2494,12.267,134500.0
2013-09-13 13:00:00,13.9,13.9,13.86,13.86,207800.0,12.2759,12.2759,12.2405,12.2405,207800.0
2013-09-13 13:30:00,13.87,13.93,13.86,13.93,355300.0,12.2494,12.3024,12.2405,12.3024,355300.0
2013-09-13 14:00:00,13.93,13.95,13.9,13.92,274600.0,12.3024,12.32,12.2759,12.2935,274600.0
2013-09-13 14:30:00,13.92,13.96,13.91,13.94,162600.0,12.2935,12.3288,12.2847,12.3112,162600.0
2013-09-13 15:00:00,13.93,13.94,13.89,13.91,287500.0,12.3024,12.3112,12.267,12.2847,287500.0
2013-09-13 15:30:00,13.92,13.92,13.89,13.89,644700.0,12.2935,12.2935,12.267,12.267,644700.0
2013-09-16 09:30:00,14.06,14.13,14.02,14.08,776500.0,12.4172,12.479,12.3818,12.4348,776500.0
2013-09-16 10:00:00,14.07,14.3,14.07,14.29,1122900.0,12.426,12.6291,12.426,12.6203,1122900.0
2013-09-16 10:30:00,14.29,14.3,14.2,14.27,966100.0,12.6203,12.6291,12.5408,12.6026,966100.0
2013-09-16 11:00:00,14.27,14.28,14.21,14.24,398600.0,12.6026,12.6115,12.5496,12.5761,398600.0
2013-09-16 11:30:00,14.24,14.29,14.23,14.29,305500.0,12.5761,12.6203,12.5673,12.6203,305500.0
2013-09-16 12:00:00,14.29,14.29,14.24,14.25,366800.0,12.6203,12.6203,12.5761,12.585,366800.0
2013-09-16 12:30:00,14.26,14.27,14.24,14.25,265600.0,12.5938,12.6026,12.5761,12.585,265600.0
2013-09-16 13:00:00,14.24,14.26,14.19,14.21,713400.0,12.5761,12.5938,12.532,12.5496,713400.0
2013-09-16 13:30:00,14.22,14.24,14.15,14.21,259200.0,12.5585,12.5761,12.4966,12.5496,259200.0
2013-09-16 14:00:00,14.21,14.21,14.17,14.17,292800.0,12.5496,12.5496,12.5143,12.5143,292800.0
2013-09-16 14:30:00,14.17,14.2,14.12,14.18,467100.0,12.5143,12.5408,12.4702,12.5231,467100.0
2013-09-16 15:00:00,14.18,14.2,14.14,14.14,269700.0,12.5231,12.5408,12.4878,12.4878,269700.0
2013-09-16 15:30:00,14.14,14.16,14.07,14.1,1497300.0,12.4878,12.5055,12.426,12.4525,1497300.0
2013-09-17 09:30:00,14.28,14.3,14.18,14.23,666500.0,12.6115,12.6291,12.5231,12.5673,666500.0
2013-09-17 10:00:00,14.23,14.25,14.13,14.13,652000.0,12.5673,12.585,12.479,12.479,652000.0
2013-09-17 10:30:00,14.13,14.18,14.11,14.15,480400.0,12.479,12.5231,12.4613,12.4966,480400.0
2013-09-17 11:00:00,14.16,14.22,14.15,14.2,257700.0,12.5055,12.5585,12.4966,12.5408,257700.0
2013-09-17 11:30:00,14.19,14.21,14.12,14.21,196000.0,12.532,12.5496,12.4702,12.5496,196000.0
2013-09-17 12:00:00,14.21,14.22,14.16,14.17,340000.0,12.5496,12.5585,12.5055,12.5143,340000.0
2013-09-17 12:30:00,14.17,14.17,14.09,14.1,242100.0,12.5143,12.5143,12.4437,12.4525,242100.0
2013-09-17 13:00:00,14.1,14.16,14.09,14.13,353200.0,12.4525,12.5055,12.4437,12.479,353200.0
2013-09-17 13:30:00,14.14,14.2,14.13,14.2,234400.0,12.4878,12.5408,12.479,12.5408,234400.0
2013-09-17 14:00:00,14.2,14.21,14.17,14.2,359500.0,12.5408,12.5496,12.5143,12.5408,359500.0
2013-09-17 14:30:00,14.21,14.24,14.2,14.21,245600.0,12.5496,12.5761,12.5408,12.5496,245600.0
2013-09-17 15:00:00,14.2,14.27,14.2,14.27,265600.0,12.5408,12.6026,12.5408,12.6026,265600.0
2013-09-17 15:30:00,14.27,14.27,14.18,14.23,1001500.0,12.6026,12.6026,12.5231,12.5673,1001500.0
2013-09-18 09:30:00,14.18,14.22,14.13,14.19,374700.0,12.5231,12.5585,12.479,12.532,374700.0
2013-09-18 10:00:00,14.19,14.19,14.04,14.05,664100.0,12.532,12.532,12.3995,12.4083,664100.0
2013-09-18 10:30:00,14.06,14.17,14.02,14.13,598300.0,12.4172,12.5143,12.3818,12.479,598300.0
2013-09-18 11:00:00,14.14,14.15,14.13,14.14,140500.0,12.4878,12.4966,12.479,12.4878,140500.0
2013-09-18 11:30:00,14.13,14.14,14.09,14.12,274100.0,12.479,12.4878,12.4437,12.4702,274100.0
2013-09-18 12:00:00,14.12,14.19,14.11,14.17,208600.0,12.4702,12.532,12.4613,12.5143,208600.0
2013-09-18 12:30:00,14.16,14.18,14.16,14.16,111100.0,12.5055,12.5231,12.5055,12.5055,111100.0
2013-09-18 13:00:00,14.16,14.18,14.15,14.16,188400.0,12.5055,12.5231,12.4966,12.5055,188400.0
2013-09-18 13:30:00,14.16,14.19,14.15,14.16,375900.0,12.5055,12.532,12.4966,12.5055,375900.0
2013-09-18 14:00:00,14.16,14.31,14.16,14.22,974100.0,12.5055,12.6379,12.5055,12.5585,974100.0
2013-09-18 14:30:00,14.23,14.33,14.21,14.33,513300.0,12.5673,12.6556,12.5496,12.6556,513300.0
2013-09-18 15:00:00,14.33,14.33,14.28,14.29,543600.0,12.6556,12.6556,12.6115,12.6203,543600.0
2013-09-18 15:30:00,14.29,14.32,14.24,14.26,1164500.0,12.6203,12.6468,12.5761,12.5938,1164500.0
2013-09-19 09:30:00,14.26,14.35,14.22,14.35,403200.0,12.5938,12.6733,12.5585,12.6733,403200.0
2013-09-19 10:00:00,14.35,14.37,14.29,14.35,424000.0,12.6733,12.6909,12.6203,12.6733,424000.0
2013-09-19 10:30:00,14.35,14.39,14.3,14.39,489400.0,12.6733,12.7086,12.6291,12.7086,489400.0
2013-09-19 11:00:00,14.38,14.43,14.37,14.43,987300.0,12.6998,12.7439,12.6909,12.7439,987300.0
2013-09-19 11:30:00,14.43,14.44,14.4,14.42,602600.0,12.7439,12.7528,12.7174,12.7351,602600.0
2013-09-19 12:00:00,14.42,14.47,14.41,14.45,1254000.0,12.7351,12.7793,12.7263,12.7616,1254000.0
2013-09-19 12:30:00,14.45,14.48,14.43,14.45,621200.0,12.7616,12.7881,12.7439,12.7616,621200.0
2013-09-19 13:00:00,14.45,14.49,14.44,14.45,391600.0,12.7616,12.7969,12.7528,12.7616,391600.0
2013-09-19 13:30:00,14.45,14.49,14.44,14.47,577000.0,12.7616,12.7969,12.7528,12.7793,577000.0
2013-09-19 14:00:00,14.47,14.51,14.46,14.49,1382600.0,12.7793,12.8146,12.7704,12.7969,1382600.0
2013-09-19 14:30:00,14.48,14.55,14.48,14.54,900400.0,12.7881,12.8499,12.7881,12.8411,900400.0
2013-09-19 15:00:00,14.54,14.58,14.52,14.55,1906000.0,12.8411,12.8764,12.8234,12.8499,1906000.0
2013-09-19 15:30:00,14.55,14.57,14.53,14.56,1596100.0,12.8499,12.8676,12.8322,12.8587,1596100.0
2013-09-20 09:30:00,14.63,14.66,14.55,14.61,1231800.0,12.9206,12.9471,12.8499,12.9029,1231800.0
2013-09-20 10:00:00,14.61,14.64,14.55,14.57,387900.0,12.9029,12.9294,12.8499,12.8676,387900.0
2013-09-20 10:30:00,14.56,14.6,14.52,14.58,280600.0,12.8587,12.8941,12.8234,12.8764,280600.0
2013-09-20 11:00:00,14.58,14.59,14.47,14.5,354300.0,12.8764,12.8852,12.7793,12.8057,354300.0
2013-09-20 11:30:00,14.5,14.5,14.4,14.41,322400.0,12.8057,12.8057,12.7174,12.7263,322400.0
2013-09-20 12:00:00,14.41,14.47,14.4,14.44,435100.0,12.7263,12.7793,12.7174,12.7528,435100.0
2013-09-20 12:30:00,14.44,14.49,14.44,14.46,194000.0,12.7528,12.7969,12.7528,12.7704,194000.0
2013-09-20 13:00:00,14.45,14.47,14.4,14.44,323200.0,12.7616,12.7793,12.7174,12.7528,323200.0
2013-09-20 13:30:00,14.44,14.47,14.42,14.42,208300.0,12.7528,12.7793,12.7351,12.7351,208300.0
2013-09-20 14:00:00,14.43,14.43,14.37,14.43,362100.0,12.7439,12.7439,12.6909,12.7439,362100.0
2013-09-20 14:30:00,14.42,14.43,14.38,14.42,240700.0,12.7351,12.7439,12.6998,12.7351,240700.0
2013-09-20 15:00:00,14.42,14.43,14.39,14.39,231500.0,12.7351,12.7439,12.7086,12.7086,231500.0
2013-09-20 15:30:00,14.38,14.42,14.36,14.41,844300.0,12.6998,12.7351,12.6821,12.7263,844300.0
2013-09-23 09:30:00,14.43,14.48,14.4,14.43,585200.0,12.7439,12.7881,12.7174,12.7439,585200.0
2013-09-23 10:00:00,14.43,14.46,14.37,14.38,336700.0,12.7439,12.7704,12.6909,12.6998,336700.0
2013-09-23 10:30:00,14.37,14.41,14.34,14.34,228900.0,12.6909,12.7263,12.6644,12.6644,228900.0
2013-09-23 11:00:00,14.34,14.37,14.31,14.35,278500.0,12.6644,12.6909,12.6379,12.6733,278500.0
2013-09-23 11:30:00,14.35,14.4,14.33,14.34,245000.0,12.6733,12.7174,12.6556,12.6644,245000.0
2013-09-23 12:00:00,14.34,14.42,14.33,14.42,187100.0,12.6644,12.7351,12.6556,12.7351,187100.0
2013-09-23 12:30:00,14.42,14.51,14.4,14.49,449100.0,12.7351,12.8146,12.7174,12.7969,449100.0
2013-09-23 13:00:00,14.48,14.5,14.44,14.45,340000.0,12.7881,12.8057,12.7528,12.7616,340000.0
2013-09-23 13:30:00,14.44,14.46,14.43,14.46,270300.0,12.7528,12.7704,12.7439,12.7704,270300.0
2013-09-23 14:00:00,14.46,14.47,14.38,14.39,324900.0,12.7704,12.7793,12.6998,12.7086,324900.0
2013-09-23 14:30:00,14.38,14.46,14.38,14.46,291400.0,12.6998,12.7704,12.6998,12.7704,291400.0
2013-09-23 15:00:00,14.46,14.46,14.42,14.43,355900.0,12.7704,12.7704,12.7351,12.7439,355900.0
2013-09-23 15:30:00,14.43,14.46,14.41,14.44,821700.0,12.7439,12.7704,12.7263,12.7528,821700.0
2013-09-24 09:30:00,14.46,14.68,14.43,14.66,857600.0,12.7704,12.9647,12.7439,12.9471,857600.0
2013-09-24 10:00:00,14.66,14.72,14.61,14.7,913400.0,12.9471,13.0,12.9029,12.9824,913400.0
2013-09-24 10:30:00,14.7,14.74,14.68,14.71,377500.0,12.9824,13.0177,12.9647,12.9912,377500.0
2013-09-24 11:00:00,14.71,14.74,14.66,14.69,503500.0,12.9912,13.0177,12.9471,12.9735,503500.0
2013-09-24 11:30:00,14.7,14.72,14.64,14.66,501900.0,12.9824,13.0,12.9294,12.9471,501900.0
2013-09-24 12:00:00,14.66,14.68,14.64,14.68,309300.0,12.9471,12.9647,12.9294,12.9647,309300.0
2013-09-24 12:30:00,14.68,14.73,14.67,14.71,340900.0,12.9647,13.0089,12.9559,12.9912,340900.0
2013-09-24 13:00:00,14.71,14.75,14.71,14.75,247500.0,12.9912,13.0265,12.9912,13.0265,247500.0
2013-09-24 13:30:00,14.75,14.78,14.73,14.78,560600.0,13.0265,13.053,13.0089,13.053,560600.0
2013-09-24 14:00:00,14.78,14.82,14.77,14.77,551600.0,13.053,13.0884,13.0442,13.0442,551600.0
2013-09-24 14:30:00,14.76,14.76,14.71,14.72,522000.0,13.0354,13.0354,12.9912,13.0,522000.0
2013-09-24 15:00:00,14.73,14.73,14.7,14.72,575700.0,13.0089,13.0089,12.9824,13.0,575700.0
2013-09-24 15:30:00,14.72,14.73,14.71,14.71,1045700.0,13.0,13.0089,12.9912,12.9912,1045700.0
2013-09-25 09:30:00,14.72,14.73,14.55,14.61,652900.0,13.0,13.0089,12.8499,12.9029,652900.0
2013-09-25 10:00:00,14.61,14.62,14.49,14.58,1043800.0,12.9029,12.9117,12.7969,12.8764,1043800.0
2013-09-25 10:30:00,14.58,14.62,14.56,14.61,632700.0,12.8764,12.9117,12.8587,12.9029,632700.0
2013-09-25 11:00:00,14.61,14.67,14.56,14.63,322500.0,12.9029,12.9559,12.8587,12.9206,322500.0
2013-09-25 11:30:00,14.63,14.68,14.61,14.68,258000.0,12.9206,12.9647,12.9029,12.9647,258000.0
2013-09-25 12:00:00,14.67,14.69,14.63,14.67,204700.0,12.9559,12.9735,12.9206,12.9559,204700.0
2013-09-25 12:30:00,14.67,14.7,14.66,14.69,202900.0,12.9559,12.9824,12.9471,12.9735,202900.0
2013-09-25 13:00:00,14.69,14.73,14.67,14.68,528800.0,12.9735,13.0089,12.9559,12.9647,528800.0
2013-09-25 13:30:00,14.69,14.69,14.54,14.63,598700.0,12.9735,12.9735,12.8411,12.9206,598700.0
2013-09-25 14:00:00,14.62,14.66,14.6,14.64,287200.0,12.9117,12.9471,12.8941,12.9294,287200.0
2013-09-25 14:30:00,14.64,14.65,14.6,14.62,230700.0,12.9294,12.9382,12.8941,12.9117,230700.0
2013-09-25 15:00:00,14.62,14.64,14.56,14.58,324400.0,12.9117,12.9294,12.8587,12.8764,324400.0
2013-09-25 15:30:00,14.57,14.63,14.57,14.59,1134300.0,12.8676,12.9206,12.8676,12.8852,1134300.0
2013-09-26 09:30:00,14.57,14.67,14.55,14.59,426400.0,12.8676,12.9559,12.8499,12.8852,426400.0
2013-09-26 10:00:00,14.59,14.69,14.55,14.69,346700.0,12.8852,12.9735,12.8499,12.9735,346700.0
2013-09-26 10:30:00,14.68,14.7,14.63,14.68,185000.0,12.9647,12.9824,12.9206,12.9647,185000.0
2013-09-26 11:00:00,14.68,14.68,14.62,14.65,243200.0,12.9647,12.9647,12.9117,12.9382,243200.0
2013-09-26 11:30:00,14.65,14.71,14.65,14.68,206900.0,12.9382,12.9912,12.9382,12.9647,206900.0
2013-09-26 12:00:00,14.67,14.69,14.65,14.69,129600.0,12.9559,12.9735,12.9382,12.9735,129600.0
2013-09-26 12:30:00,14.69,14.71,14.68,14.69,101100.0,12.9735,12.9912,12.9647,12.9735,101100.0
2013-09-26 13:00:00,14.69,14.72,14.69,14.72,125900.0,12.9735,13.0,12.9735,13.0,125900.0
2013-09-26 13:30:00,14.71,14.74,14.7,14.73,192700.0,12.9912,13.0177,12.9824,13.0089,192700.0
2013-09-26 14:00:00,14.73,14.75,14.69,14.72,234600.0,13.0089,13.0265,12.9735,13.0,234600.0
2013-09-26 14:30:00,14.71,14.72,14.68,14.7,212600.0,12.9912,13.0,12.9647,12.9824,212600.0
2013-09-26 15:00:00,14.7,14.7,14.67,14.7,442300.0,12.9824,12.9824,12.9559,12.9824,442300.0
2013-09-26 15:30:00,14.71,14.71,14.68,14.7,518300.0,12.9912,12.9912,12.9647,12.9824,518300.0
2013-09-27 09:30:00,14.56,14.65,14.44,14.63,768500.0,12.8587,12.9382,12.7528,12.9206,768500.0
2013-09-27 10:00:00,14.64,14.67,14.61,14.64,305200.0,12.9294,12.9559,12.9029,12.9294,305200.0
2013-09-27 10:30:00,14.63,14.65,14.61,14.65,258800.0,12.9206,12.9382,12.9029,12.9382,258800.0
2013-09-27 11:00:00,14.65,14.7,14.63,14.68,206300.0,12.9382,12.9824,12.9206,12.9647,206300.0
2013-09-27 11:30:00,14.68,14.74,14.66,14.69,376400.0,12.9647,13.0177,12.9471,12.9735,376400.0
2013-09-27 12:00:00,14.7,14.71,14.67,14.71,198800.0,12.9824,12.9912,12.9559,12.9912,198800.0
2013-09-27 12:30:00,14.71,14.71,14.67,14.7,99300.0,12.9912,12.9912,12.9559,12.9824,99300.0
2013-09-27 13:00:00,14.7,14.76,14.69,14.76,170100.0,12.9824,13.0354,12.9735,13.0354,170100.0
2013-09-27 13:30:00,14.75,14.76,14.73,14.73,187400.0,13.0265,13.0354,13.0089,13.0089,187400.0
2013-09-27 14:00:00,14.73,14.75,14.67,14.69,202600.0,13.0089,13.0265,12.9559,12.9735,202600.0
2013-09-27 14:30:00,14.68,14.7,14.64,14.64,143000.0,12.9647,12.9824,12.9294,12.9294,143000.0
2013-09-27 15:00:00,14.64,14.65,14.61,14.63,201400.0,12.9294,12.9382,12.9029,12.9206,201400.0
2013-09-27 15:30:00,14.62,14.67,14.62,14.65,550300.0,12.9117,12.9559,12.9117,12.9382,550300.0
2013-09-30 09:30:00,14.46,14.48,14.11,14.45,635900.0,12.7704,12.7881,12.4613,12.7616,635900.0
2013-09-30 10:00:00,14.45,14.55,14.44,14.53,510200.0,12.7616,12.8499,12.7528,12.8322,510200.0
2013-09-30 10:30:00,14.52,14.62,14.47,14.61,286500.0,12.8234,12.9117,12.7793,12.9029,286500.0
2013-09-30 11:00:00,14.6,14.62,14.53,14.54,264200.0,12.8941,12.9117,12.8322,12.8411,264200.0
2013-09-30 11:30:00,14.54,14.58,14.51,14.58,184300.0,12.8411,12.8764,12.8146,12.8764,184300.0
2013-09-30 12:00:00,14.58,14.58,14.51,14.55,196800.0,12.8764,12.8764,12.8146,12.8499,196800.0
2013-09-30 12:30:00,14.54,14.55,14.51,14.52,162100.0,12.8411,12.8499,12.8146,12.8234,162100.0
2013-09-30 13:00:00,14.52,14.58,14.51,14.54,196600.0,12.8234,12.8764,12.8146,12.8411,196600.0
2013-09-30 13:30:00,14.54,14.61,14.49,14.51,276200.0,12.8411,12.9029,12.7969,12.8146,276200.0
2013-09-30 14:00:00,14.52,14.57,14.5,14.55,327900.0,12.8234,12.8676,12.8057,12.8499,327900.0
2013-09-30 14:30:00,14.55,14.63,14.55,14.61,358700.0,12.8499,12.9206,12.8499,12.9029,358700.0
2013-09-30 15:00:00,14.61,14.64,14.57,14.63,456400.0,12.9029,12.9294,12.8676,12.9206,456400.0
2013-09-30 15:30:00,14.63,14.63,14.55,14.56,1024100.0,12.9206,12.9206,12.8499,12.8587,1024100.0
2013-10-01 09:30:00,14.58,14.73,14.56,14.7,465500.0,12.8764,13.0089,12.8587,12.9824,465500.0
2013-10-01 10:00:00,14.7,14.76,14.68,14.74,399900.0,12.9824,13.0354,12.9647,13.0177,399900.0
2013-10-01 10:30:00,14.73,14.75,14.68,14.7,350600.0,13.0089,13.0265,12.9647,12.9824,350600.0
2013-10-01 11:00:00,14.71,14.73,14.69,14.72,216000.0,12.9912,13.0089,12.9735,13.0,216000.0
2013-10-01 11:30:00,14.71,14.75,14.71,14.73,410600.0,12.9912,13.0265,12.9912,13.0089,410600.0
2013-10-01 12:00:00,14.74,14.8,14.73,14.8,276100.0,13.0177,13.0707,13.0089,13.0707,276100.0
2013-10-01 12:30:00,14.79,14.82,14.77,14.8,211100.0,13.0619,13.0884,13.0442,13.0707,211100.0
2013-10-01 13:00:00,14.79,14.83,14.79,14.82,247500.0,13.0619,13.0972,13.0619,13.0884,247500.0
2013-10-01 13:30:00,14.82,14.82,14.75,14.77,331100.0,13.0884,13.0884,13.0265,13.0442,331100.0
2013-10-01 14:00:00,14.78,14.79,14.69,14.7,259700.0,13.053,13.0619,12.9735,12.9824,259700.0
2013-10-01 14:30:00,14.71,14.72,14.68,14.72,347600.0,12.9912,13.0,12.9647,13.0,347600.0
2013-10-01 15:00:00,14.72,14.72,14.69,14.7,306100.0,13.0,13.0,12.9735,12.9824,306100.0
2013-10-01 15:30:00,14.7,14.75,14.7,14.71,914600.0,12.9824,13.0265,12.9824,12.9912,914600.0
2013-10-02 09:30:00,14.73,14.78,14.67,14.72,472100.0,13.0089,13.053,12.9559,13.0,472100.0
2013-10-02 10:00:00,14.73,14.74,14.48,14.6,915900.0,13.0089,13.0177,12.7881,12.8941,915900.0
2013-10-02 10:30:00,14.59,14.63,14.54,14.62,363000.0,12.8852,12.9206,12.8411,12.9117,363000.0
2013-10-02 11:00:00,14.62,14.64,14.59,14.64,254200.0,12.9117,12.9294,12.8852,12.9294,254200.0
2013-10-02 11:30:00,14.64,14.68,14.62,14.66,287600.0,12.9294,12.9647,12.9117,12.9471,287600.0
2013-10-02 12:00:00,14.66,14.68,14.64,14.67,263400.0,12.9471,12.9647,12.9294,12.9559,263400.0
2013-10-02 12:30:00,14.67,14.68,14.65,14.67,289700.0,12.9559,12.9647,12.9382,12.9559,289700.0
2013-10-02 13:00:00,14.66,14.69,14.65,14.68,303400.0,12.9471,12.9735,12.9382,12.9647,303400.0
2013-10-02 13:30:00,14.68,14.69,14.64,14.64,209500.0,12.9647,12.9735,12.9294,12.9294,209500.0
2013-10-02 14:00:00,14.64,14.65,14.61,14.64,217900.0,12.9294,12.9382,12.9029,12.9294,217900.0
2013-10-02 14:30:00,14.63,14.65,14.61,14.64,397400.0,12.9206,12.9382,12.9029,12.9294,397400.0
2013-10-02 15:00:00,14.65,14.65,14.62,14.62,213000.0,12.9382,12.9382,12.9117,12.9117,213000.0
2013-10-02 15:30:00,14.63,14.66,14.62,14.66,716700.0,12.9206,12.9471,12.9117,12.9471,716700.0
2013-10-03 09:30:00,14.6,14.68,14.58,14.63,375100.0,12.8941,12.9647,12.8764,12.9206,375100.0
2013-10-03 10:00:00,14.63,14.73,14.59,14.68,501000.0,12.9206,13.0089,12.8852,12.9647,501000.0
2013-10-03 10:30:00,14.67,14.73,14.65,14.71,641300.0,12.9559,13.0089,12.9382,12.9912,641300.0
2013-10-03 11:00:00,14.71,14.72,14.63,14.63,337300.0,12.9912,13.0,12.9206,12.9206,337300.0
2013-10-03 11:30:00,14.63,14.65,14.5,14.5,577300.0,12.9206,12.9382,12.8057,12.8057,577300.0
2013-10-03 12:00:00,14.51,14.61,14.49,14.6,332100.0,12.8146,12.9029,12.7969,12.8941,332100.0
2013-10-03 12:30:00,14.6,14.64,14.55,14.61,301400.0,12.8941,12.9294,12.8499,12.9029,301400.0
2013-10-03 13:00:00,14.61,14.69,14.6,14.68,186400.0,12.9029,12.9735,12.8941,12.9647,186400.0
2013-10-03 13:30:00,14.69,14.73,14.67,14.73,177100.0,12.9735,13.0089,12.9559,13.0089,177100.0
2013-10-03 14:00:00,14.72,14.73,14.61,14.69,323600.0,13.0,13.0089,12.9029,12.9735,323600.0
2013-10-03 14:30:00,14.68,14.71,14.67,14.68,264000.0,12.9647,12.9912,12.9559,12.9647,264000.0
2013-10-03 15:00:00,14.68,14.76,14.66,14.76,381000.0,12.9647,13.0354,12.9471,13.0354,381000.0
2013-10-03 15:30:00,14.75,14.76,14.71,14.71,1005100.0,13.0265,13.0354,12.9912,12.9912,1005100.0
2013-10-04 09:30:00,14.68,14.89,14.64,14.88,528500.0,12.9647,13.1502,12.9294,13.1413,528500.0
2013-10-04 10:00:00,14.88,14.89,14.8,14.81,294700.0,13.1413,13.1502,13.0707,13.0795,294700.0
2013-10-04 10:30:00,14.82,14.87,14.82,14.85,331400.0,13.0884,13.1325,13.0884,13.1149,331400.0
2013-10-04 11:00:00,14.84,14.87,14.81,14.86,369000.0,13.106,13.1325,13.0795,13.1237,369000.0
2013-10-04 11:30:00,14.86,14.89,14.84,14.87,305400.0,13.1237,13.1502,13.106,13.1325,305400.0
2013-10-04 12:00:00,14.87,14.89,14.85,14.88,319700.0,13.1325,13.1502,13.1149,13.1413,319700.0
2013-10-04 12:30:00,14.87,14.92,14.87,14.91,260400.0,13.1325,13.1767,13.1325,13.1678,260400.0
2013-10-04 13:00:00,14.91,14.93,14.89,14.89,346000.0,13.1678,13.1855,13.1502,13.1502,346000.0
2013-10-04 13:30:00,14.89,14.91,14.86,14.86,270000.0,13.1502,13.1678,13.1237,13.1237,270000.0
2013-10-04 14:00:00,14.87,14.89,14.86,14.89,236100.0,13.1325,13.1502,13.1237,13.1502,236100.0
2013-10-04 14:30:00,14.89,14.89,14.85,14.86,388100.0,13.1502,13.1502,13.1149,13.1237,388100.0
2013-10-04 15:00:00,14.86,14.88,14.85,14.86,202000.0,13.1237,13.1413,13.1149,13.1237,202000.0
2013-10-04 15:30:00,14.87,14.89,14.85,14.88,901800.0,13.1325,13.1502,13.1149,13.1413,901800.0
2013-10-07 09:30:00,14.88,15.01,14.73,15.01,1301200.0,13.1413,13.2562,13.0089,13.2562,1301200.0
2013-10-07 10:00:00,15.01,15.01,14.82,14.84,413400.0,13.2562,13.2562,13.0884,13.106,413400.0
2013-10-07 10:30:00,14.84,14.87,14.79,14.79,258500.0,13.106,13.1325,13.0619,13.0619,258500.0
2013-10-07 11:00:00,14.79,14.87,14.79,14.84,385800.0,13.0619,13.1325,13.0619,13.106,385800.0
2013-10-07 11:30:00,14.85,14.88,14.82,14.85,503900.0,13.1149,13.1413,13.0884,13.1149,503900.0
2013-10-07 12:00:00,14.86,14.87,14.81,14.82,274600.0,13.1237,13.1325,13.0795,13.0884,274600.0
2013-10-07 12:30:00,14.81,14.82,14.79,14.79,220200.0,13.0795,13.0884,13.0619,13.0619,220200.0
2013-10-07 13:00:00,14.79,14.81,14.78,14.81,391100.0,13.0619,13.0795,13.053,13.0795,391100.0
2013-10-07 13:30:00,14.81,14.89,14.8,14.89,366600.0,13.0795,13.1502,13.0707,13.1502,366600.0
2013-10-07 14:00:00,14.89,14.94,14.88,14.93,698500.0,13.1502,13.1943,13.1413,13.1855,698500.0
2013-10-07 14:30:00,14.92,14.96,14.92,14.96,318000.0,13.1767,13.212,13.1767,13.212,318000.0
2013-10-07 15:00:00,14.95,14.97,14.94,14.96,299500.0,13.2032,13.2208,13.1943,13.212,299500.0
2013-10-07 15:30:00,14.96,14.97,14.87,14.88,916500.0,13.212,13.2208,13.1325,13.1413,916500.0
2013-10-08 09:30:00,14.89,15.0,14.84,14.99,728900.0,13.1502,13.2473,13.106,13.2385,728900.0
2013-10-08 10:00:00,15.0,15.01,14.94,15.0,634500.0,13.2473,13.2562,13.1943,13.2473,634500.0
2013-10-08 10:30:00,15.0,15.0,14.88,14.9,982400.0,13.2473,13.2473,13.1413,13.159,982400.0
2013-10-08 11:00:00,14.9,14.95,14.89,14.94,449200.0,13.159,13.2032,13.1502,13.1943,449200.0
2013-10-08 11:30:00,14.94,14.94,14.89,14.92,530500.0,13.1943,13.1943,13.1502,13.1767,530500.0
2013-10-08 12:00:00,14.92,14.93,14.85,14.85,610000.0,13.1767,13.1855,13.1149,13.1149,610000.0
2013-10-08 12:30:00,14.85,14.95,14.83,14.95,393100.0,13.1149,13.2032,13.0972,13.2032,393100.0
2013-10-08 13:00:00,14.94,14.96,14.89,14.91,263900.0,13.1943,13.212,13.1502,13.1678,263900.0
2013-10-08 13:30:00,14.92,14.92,14.86,14.88,239200.0,13.1767,13.1767,13.1237,13.1413,239200.0
2013-10-08 14:00:00,14.88,14.9,14.86,14.9,351400.0,13.1413,13.159,13.1237,13.159,351400.0
2013-10-08 14:30:00,14.9,14.91,14.86,14.89,336800.0,13.159,13.1678,13.1237,13.1502,336800.0
2013-10-08 15:00:00,14.9,14.93,14.87,14.92,292900.0,13.159,13.1855,13.1325,13.1767,292900.0
2013-10-08 15:30:00,14.93,14.93,14.82,14.83,907700.0,13.1855,13.1855,13.0884,13.0972,907700.0
2013-10-09 09:30:00,14.84,14.93,14.81,14.89,654900.0,13.106,13.1855,13.0795,13.1502,654900.0
2013-10-09 10:00:00,14.9,14.96,14.86,14.92,806900.0,13.159,13.212,13.1237,13.1767,806900.0
2013-10-09 10:30:00,14.92,14.92,14.86,14.88,619200.0,13.1767,13.1767,13.1237,13.1413,619200.0
2013-10-09 11:00:00,14.88,14.92,14.83,14.87,389200.0,13.1413,13.1767,13.0972,13.1325,389200.0
2013-10-09 11:30:00,14.87,14.9,14.86,14.88,322000.0,13.1325,13.159,13.1237,13.1413,322000.0
2013-10-09 12:00:00,14.88,14.94,14.87,14.93,231500.0,13.1413,13.1943,13.1325,13.1855,231500.0
2013-10-09 12:30:00,14.93,14.99,14.92,14.95,234100.0,13.1855,13.2385,13.1767,13.2032,234100.0
2013-10-09 13:00:00,14.95,15.07,14.95,15.04,459700.0,13.2032,13.3091,13.2032,13.2827,459700.0
2013-10-09 13:30:00,15.04,15.05,14.98,15.01,227800.0,13.2827,13.2915,13.2297,13.2562,227800.0
2013-10-09 14:00:00,15.02,15.02,14.95,14.99,316800.0,13.265,13.265,13.2032,13.2385,316800.0
2013-10-09 14:30:00,15.0,15.02,14.96,15.01,253100.0,13.2473,13.265,13.212,13.2562,253100.0
2013-10-09 15:00:00,15.01,15.01,14.96,15.0,242300.0,13.2562,13.2562,13.212,13.2473,242300.0
2013-10-09 15:30:00,15.0,15.01,14.92,14.95,1655400.0,13.2473,13.2562,13.1767,13.2032,1655400.0
2013-10-10 09:30:00,15.08,15.13,15.0,15.1,715400.0,13.318,13.3621,13.2473,13.3356,715400.0
2013-10-10 10:00:00,15.1,15.11,14.99,15.0,788100.0,13.3356,13.3445,13.2385,13.2473,788100.0
2013-10-10 10:30:00,15.0,15.1,15.0,15.06,513500.0,13.2473,13.3356,13.2473,13.3003,513500.0
2013-10-10 11:00:00,15.05,15.07,15.02,15.06,406400.0,13.2915,13.3091,13.265,13.3003,406400.0
2013-10-10 11:30:00,15.07,15.1,15.03,15.03,572500.0,13.3091,13.3356,13.2738,13.2738,572500.0
2013-10-10 12:00:00,15.03,15.11,15.03,15.1,288700.0,13.2738,13.3445,13.2738,13.3356,288700.0
2013-10-10 12:30:00,15.09,15.12,15.09,15.11,248600.0,13.3268,13.3533,13.3268,13.3445,248600.0
2013-10-10 13:00:00,15.11,15.11,15.05,15.07,298400.0,13.3445,13.3445,13.2915,13.3091,298400.0
2013-10-10 13:30:00,15.07,15.1,15.06,15.07,236900.0,13.3091,13.3356,13.3003,13.3091,236900.0
2013-10-10 14:00:00,15.08,15.09,15.04,15.07,204100.0,13.318,13.3268,13.2827,13.3091,204100.0
2013-10-10 14:30:00,15.08,15.09,15.05,15.08,283600.0,13.318,13.3268,13.2915,13.318,283600.0
2013-10-10 15:00:00,15.08,15.14,15.07,15.12,485500.0,13.318,13.371,13.3091,13.3533,485500.0
2013-10-10 15:30:00,15.13,15.13,15.07,15.12,822100.0,13.3621,13.3621,13.3091,13.3533,822100.0
2013-10-11 09:30:00,15.1,15.18,15.05,15.11,501700.0,13.3356,13.4063,13.2915,13.3445,501700.0
2013-10-11 10:00:00,15.11,15.14,15.08,15.13,641500.0,13.3445,13.371,13.318,13.3621,641500.0
2013-10-11 10:30:00,15.13,15.14,15.1,15.14,243200.0,13.3621,13.371,13.3356,13.371,243200.0
2013-10-11 11:00:00,15.14,15.19,15.13,15.19,284700.0,13.371,13.4151,13.3621,13.4151,284700.0
2013-10-11 11:30:00,15.18,15.23,15.18,15.19,385800.0,13.4063,13.4505,13.4063,13.4151,385800.0
2013-10-11 12:00:00,15.19,15.26,15.18,15.26,278100.0,13.4151,13.4769,13.4063,13.4769,278100.0
2013-10-11 12:30:00,15.25,15.32,15.23,15.25,474700.0,13.4681,13.5299,13.4505,13.4681,474700.0
2013-10-11 13:00:00,15.25,15.26,15.21,15.21,341400.0,13.4681,13.4769,13.4328,13.4328,341400.0
2013-10-11 13:30:00,15.21,15.24,15.21,15.22,258000.0,13.4328,13.4593,13.4328,13.4416,258000.0
2013-10-11 14:00:00,15.23,15.23,15.19,15.19,159800.0,13.4505,13.4505,13.4151,13.4151,159800.0
2013-10-11 14:30:00,15.19,15.24,15.17,15.23,448500.0,13.4151,13.4593,13.3975,13.4505,448500.0
2013-10-11 15:00:00,15.23,15.24,15.18,15.2,321400.0,13.4505,13.4593,13.4063,13.424,321400.0
2013-10-11 15:30:00,15.21,15.23,15.2,15.23,509700.0,13.4328,13.4505,13.424,13.4505,509700.0
2013-10-14 09:30:00,15.13,15.24,15.11,15.18,356100.0,13.3621,13.4593,13.3445,13.4063,356100.0
2013-10-14 10:00:00,15.19,15.2,15.13,15.2,360400.0,13.4151,13.424,13.3621,13.424,360400.0
2013-10-14 10:30:00,15.2,15.21,15.14,15.16,326000.0,13.424,13.4328,13.371,13.3886,326000.0
2013-10-14 11:00:00,15.16,15.21,15.15,15.21,177100.0,13.3886,13.4328,13.3798,13.4328,177100.0
2013-10-14 11:30:00,15.21,15.31,15.18,15.31,171900.0,13.4328,13.5211,13.4063,13.5211,171900.0
2013-10-14 12:00:00,15.31,15.31,15.26,15.28,122600.0,13.5211,13.5211,13.4769,13.4946,122600.0
2013-10-14 12:30:00,15.28,15.29,15.26,15.28,182800.0,13.4946,13.5034,13.4769,13.4946,182800.0
2013-10-14 13:00:00,15.29,15.33,15.28,15.29,161700.0,13.5034,13.5388,13.4946,13.5034,161700.0
2013-10-14 13:30:00,15.3,15.3,15.26,15.28,181700.0,13.5123,13.5123,13.4769,13.4946,181700.0
2013-10-14 14:00:00,15.27,15.32,15.26,15.29,288600.0,13.4858,13.5299,13.4769,13.5034,288600.0
2013-10-14 14:30:00,15.28,15.31,15.26,15.3,215200.0,13.4946,13.5211,13.4769,13.5123,215200.0
2013-10-14 15:00:00,15.29,15.33,15.27,15.28,265400.0,13.5034,13.5388,13.4858,13.4946,265400.0
2013-10-14 15:30:00,15.27,15.31,15.26,15.31,721300.0,13.4858,13.5211,13.4769,13.5211,721300.0
2013-10-15 09:30:00,15.3,15.34,15.26,15.32,455000.0,13.5123,13.5476,13.4769,13.5299,455000.0
2013-10-15 10:00:00,15.33,15.38,15.3,15.38,392700.0,13.5388,13.5829,13.5123,13.5829,392700.0
2013-10-15 10:30:00,15.38,15.39,15.3,15.31,421700.0,13.5829,13.5918,13.5123,13.5211,421700.0
2013-10-15 11:00:00,15.31,15.36,15.26,15.34,326000.0,13.5211,13.5653,13.4769,13.5476,326000.0
2013-10-15 11:30:00,15.35,15.35,15.24,15.24,262800.0,13.5564,13.5564,13.4593,13.4593,262800.0
2013-10-15 12:00:00,15.25,15.26,15.21,15.22,242100.0,13.4681,13.4769,13.4328,13.4416,242100.0
2013-10-15 12:30:00,15.22,15.27,15.22,15.26,205400.0,13.4416,13.4858,13.4416,13.4769,205400.0
2013-10-15 13:00:00,15.26,15.29,15.24,15.25,200800.0,13.4769,13.5034,13.4593,13.4681,200800.0
2013-10-15 13:30:00,15.25,15.29,15.25,15.28,132400.0,13.4681,13.5034,13.4681,13.4946,132400.0
2013-10-15 14:00:00,15.29,15.3,15.23,15.24,207600.0,13.5034,13.5123,13.4505,13.4593,207600.0
2013-10-15 14:30:00,15.24,15.27,15.2,15.26,325300.0,13.4593,13.4858,13.424,13.4769,325300.0
2013-10-15 15:00:00,15.26,15.29,15.23,15.26,371100.0,13.4769,13.5034,13.4505,13.4769,371100.0
2013-10-15 15:30:00,15.26,15.26,15.2,15.21,777700.0,13.4769,13.4769,13.424,13.4328,777700.0
2013-10-16 09:30:00,15.25,15.44,15.25,15.44,625000.0,13.4681,13.6359,13.4681,13.6359,625000.0
2013-10-16 10:00:00,15.44,15.52,15.42,15.48,1095100.0,13.6359,13.7066,13.6183,13.6712,1095100.0
2013-10-16 10:30:00,15.48,15.53,15.46,15.52,328000.0,13.6712,13.7154,13.6536,13.7066,328000.0
2013-10-16 11:00:00,15.52,15.54,15.47,15.49,331500.0,13.7066,13.7242,13.6624,13.6801,331500.0
2013-10-16 11:30:00,15.49,15.51,15.47,15.51,424000.0,13.6801,13.6977,13.6624,13.6977,424000.0
2013-10-16 12:00:00,15.51,15.57,15.5,15.53,465100.0,13.6977,13.7507,13.6889,13.7154,465100.0
2013-10-16 12:30:00,15.53,15.55,15.51,15.55,155500.0,13.7154,13.7331,13.6977,13.7331,155500.0
2013-10-16 13:00:00,15.54,15.58,15.53,15.58,195500.0,13.7242,13.7596,13.7154,13.7596,195500.0
2013-10-16 13:30:00,15.58,15.61,15.57,15.58,210100.0,13.7596,13.7861,13.7507,13.7596,210100.0
2013-10-16 14:00:00,15.58,15.58,15.53,15.54,302600.0,13.7596,13.7596,13.7154,13.7242,302600.0
2013-10-16 14:30:00,15.54,15.55,15.52,15.54,271400.0,13.7242,13.7331,13.7066,13.7242,271400.0
2013-10-16 15:00:00,15.54,15.57,15.53,15.56,326800.0,13.7242,13.7507,13.7154,13.7419,326800.0
2013-10-16 15:30:00,15.56,15.6,15.55,15.59,767400.0,13.7419,13.7772,13.7331,13.7684,767400.0
2013-10-17 09:30:00,15.68,15.79,15.65,15.76,615200.0,13.8479,13.945,13.8214,13.9185,615200.0
2013-10-17 10:00:00,15.77,15.86,15.76,15.83,681700.0,13.9274,14.0068,13.9185,13.9803,681700.0
2013-10-17 10:30:00,15.83,15.94,15.83,15.9,480800.0,13.9803,14.0775,13.9803,14.0422,480800.0
2013-10-17 11:00:00,15.89,15.92,15.86,15.89,693200.0,14.0333,14.0598,14.0068,14.0333,693200.0
2013-10-17 11:30:00,15.89,15.94,15.89,15.94,292400.0,14.0333,14.0775,14.0333,14.0775,292400.0
2013-10-17 12:00:00,15.94,15.95,15.9,15.95,306900.0,14.0775,14.0863,14.0422,14.0863,306900.0
2013-10-17 12:30:00,15.95,16.0,15.94,16.0,312500.0,14.0863,14.1305,14.0775,14.1305,312500.0
2013-10-17 13:00:00,16.0,16.08,15.99,16.08,836500.0,14.1305,14.2011,14.1217,14.2011,836500.0
2013-10-17 13:30:00,16.08,16.11,16.06,16.06,485600.0,14.2011,14.2276,14.1835,14.1835,485600.0
2013-10-17 14:00:00,16.07,16.08,16.02,16.03,396300.0,14.1923,14.2011,14.1481,14.157,396300.0
2013-10-17 14:30:00,16.02,16.06,16.02,16.03,249400.0,14.1481,14.1835,14.1481,14.157,249400.0
2013-10-17 15:00:00,16.04,16.04,16.01,16.03,453700.0,14.1658,14.1658,14.1393,14.157,453700.0
2013-10-17 15:30:00,16.03,16.05,16.01,16.02,1793800.0,14.157,14.1746,14.1393,14.1481,1793800.0
2013-10-18 09:30:00,16.09,16.18,16.05,16.11,857800.0,14.21,14.2894,14.1746,14.2276,857800.0
2013-10-18 10:00:00,16.11,16.12,16.06,16.06,309200.0,14.2276,14.2365,14.1835,14.1835,309200.0
2013-10-18 10:30:00,16.06,16.12,16.05,16.11,380000.0,14.1835,14.2365,14.1746,14.2276,380000.0
2013-10-18 11:00:00,16.11,16.12,16.09,16.1,334500.0,14.2276,14.2365,14.21,14.2188,334500.0
2013-10-18 11:30:00,16.1,16.14,16.08,16.1,228200.0,14.2188,14.2541,14.2011,14.2188,228200.0
2013-10-18 12:00:00,16.09,16.13,16.08,16.11,187300.0,14.21,14.2453,14.2011,14.2276,187300.0
2013-10-18 12:30:00,16.11,16.12,16.08,16.09,238600.0,14.2276,14.2365,14.2011,14.21,238600.0
2013-10-18 13:00:00,16.09,16.1,16.07,16.1,270000.0,14.21,14.2188,14.1923,14.2188,270000.0
2013-10-18 13:30:00,16.1,16.1,16.07,16.1,263300.0,14.2188,14.2188,14.1923,14.2188,263300.0
2013-10-18 14:00:00,16.09,16.1,16.07,16.1,170200.0,14.21,14.2188,14.1923,14.2188,170200.0
2013-10-18 14:30:00,16.1,16.1,16.07,16.08,244900.0,14.2188,14.2188,14.1923,14.2011,244900.0
2013-10-18 15:00:00,16.07,16.08,16.06,16.07,327000.0,14.1923,14.2011,14.1835,14.1923,327000.0
2013-10-18 15:30:00,16.07,16.08,16.03,16.08,854600.0,14.1923,14.2011,14.157,14.2011,854600.0
2013-10-21 09:30:00,16.05,16.15,16.0,16.0,810700.0,14.1746,14.263,14.1305,14.1305,810700.0
2013-10-21 10:00:00,16.01,16.13,15.96,16.12,530600.0,14.1393,14.2453,14.0952,14.2365,530600.0
2013-10-21 10:30:00,16.12,16.12,16.04,16.06,275200.0,14.2365,14.2365,14.1658,14.1835,275200.0
2013-10-21 11:00:00,16.05,16.08,16.04,16.08,163500.0,14.1746,14.2011,14.1658,14.2011,163500.0
2013-10-21 11:30:00,16.07,16.07,16.03,16.04,257500.0,14.1923,14.1923,14.157,14.1658,257500.0
2013-10-21 12:00:00,16.05,16.05,16.0,16.02,322200.0,14.1746,14.1746,14.1305,14.1481,322200.0
2013-10-21 12:30:00,16.02,16.07,16.02,16.07,105500.0,14.1481,14.1923,14.1481,14.1923,105500.0
2013-10-21 13:00:00,16.07,16.07,16.05,16.05,239100.0,14.1923,14.1923,14.1746,14.1746,239100.0
2013-10-21 13:30:00,16.05,16.08,16.04,16.06,264100.0,14.1746,14.2011,14.1658,14.1835,264100.0
2013-10-21 14:00:00,16.06,16.07,16.0,16.03,324000.0,14.1835,14.1923,14.1305,14.157,324000.0
2013-10-21 14:30:00,16.03,16.05,16.0,16.02,365200.0,14.157,14.1746,14.1305,14.1481,365200.0
2013-10-21 15:00:00,16.02,16.05,16.01,16.04,371300.0,14.1481,14.1746,14.1393,14.1658,371300.0
2013-10-21 15:30:00,16.05,16.09,16.03,16.08,722900.0,14.1746,14.21,14.157,14.2011,722900.0
2013-10-22 09:30:00,16.17,16.42,16.17,16.42,818200.0,14.2806,14.5014,14.2806,14.5014,818200.0
2013-10-22 10:00:00,16.42,16.57,16.41,16.55,953900.0,14.5014,14.6339,14.4926,14.6162,953900.0
2013-10-22 10:30:00,16.55,16.55,16.36,16.42,586700.0,14.6162,14.6162,14.4484,14.5014,586700.0
2013-10-22 11:00:00,16.42,16.47,16.39,16.45,509300.0,14.5014,14.5456,14.4749,14.5279,509300.0
2013-10-22 11:30:00,16.45,16.46,16.41,16.46,310900.0,14.5279,14.5367,14.4926,14.5367,310900.0
2013-10-22 12:00:00,16.46,16.47,16.4,16.41,401100.0,14.5367,14.5456,14.4837,14.4926,401100.0
2013-10-22 12:30:00,16.4,16.4,16.34,16.37,300700.0,14.4837,14.4837,14.4308,14.4572,300700.0
2013-10-22 13:00:00,16.37,16.41,16.36,16.4,189400.0,14.4572,14.4926,14.4484,14.4837,189400.0
2013-10-22 13:30:00,16.4,16.43,16.36,16.39,206300.0,14.4837,14.5102,14.4484,14.4749,206300.0
2013-10-22 14:00:00,16.39,16.42,16.35,16.36,295500.0,14.4749,14.5014,14.4396,14.4484,295500.0
2013-10-22 14:30:00,16.35,16.4,16.35,16.38,396000.0,14.4396,14.4837,14.4396,14.4661,396000.0
2013-10-22 15:00:00,16.38,16.43,16.38,16.41,577800.0,14.4661,14.5102,14.4661,14.4926,577800.0
2013-10-22 15:30:00,16.41,16.42,16.34,16.36,1466700.0,14.4926,14.5014,14.4308,14.4484,1466700.0
2013-10-23 09:30:00,16.35,16.43,16.3,16.34,930300.0,14.4396,14.5102,14.3954,14.4308,930300.0
2013-10-23 10:00:00,16.34,16.35,16.25,16.28,623900.0,14.4308,14.4396,14.3513,14.3778,623900.0
2013-10-23 10:30:00,16.29,16.33,16.23,16.28,1052600.0,14.3866,14.4219,14.3336,14.3778,1052600.0
2013-10-23 11:00:00,16.28,16.41,16.28,16.36,847500.0,14.3778,14.4926,14.3778,14.4484,847500.0
2013-10-23 11:30:00,16.35,16.4,16.35,16.4,204200.0,14.4396,14.4837,14.4396,14.4837,204200.0
2013-10-23 12:00:00,16.4,16.41,16.3,16.33,437400.0,14.4837,14.4926,14.3954,14.4219,437400.0
2013-10-23 12:30:00,16.33,16.4,16.33,16.39,244100.0,14.4219,14.4837,14.4219,14.4749,244100.0
2013-10-23 13:00:00,16.39,16.48,16.37,16.47,669400.0,14.4749,14.5544,14.4572,14.5456,669400.0
2013-10-23 13:30:00,16.48,16.49,16.43,16.46,411100.0,14.5544,14.5632,14.5102,14.5367,411100.0
2013-10-23 14:00:00,16.46,16.53,16.46,16.52,271100.0,14.5367,14.5986,14.5367,14.5897,271100.0
2013-10-23 14:30:00,16.53,16.58,16.5,16.51,472600.0,14.5986,14.6427,14.5721,14.5809,472600.0
2013-10-23 15:00:00,16.52,16.54,16.43,16.44,597800.0,14.5897,14.6074,14.5102,14.5191,597800.0
2013-10-23 15:30:00,16.44,16.46,16.36,16.42,1662600.0,14.5191,14.5367,14.4484,14.5014,1662600.0
2013-10-24 09:30:00,16.67,16.9,16.6,16.8,1145300.0,14.7222,14.9253,14.6604,14.837,1145300.0
2013-10-24 10:00:00,16.8,16.8,16.69,16.74,618200.0,14.837,14.837,14.7399,14.784,618200.0
2013-10-24 10:30:00,16.74,16.91,16.74,16.91,684000.0,14.784,14.9342,14.784,14.9342,684000.0
2013-10-24 11:00:00,16.9,16.91,16.83,16.85,358700.0,14.9253,14.9342,14.8635,14.8812,358700.0
2013-10-24 11:30:00,16.84,16.89,16.8,16.87,332900.0,14.8723,14.9165,14.837,14.8988,332900.0
2013-10-24 12:00:00,16.88,16.88,16.84,16.85,249800.0,14.9077,14.9077,14.8723,14.8812,249800.0
2013-10-24 12:30:00,16.85,16.87,16.83,16.85,282100.0,14.8812,14.8988,14.8635,14.8812,282100.0
2013-10-24 13:00:00,16.85,16.86,16.77,16.79,221500.0,14.8812,14.89,14.8105,14.8282,221500.0
2013-10-24 13:30:00,16.8,16.82,16.74,16.75,488600.0,14.837,14.8547,14.784,14.7928,488600.0
2013-10-24 14:00:00,16.75,16.84,16.74,16.82,427000.0,14.7928,14.8723,14.784,14.8547,427000.0
2013-10-24 14:30:00,16.83,16.98,16.81,16.98,485600.0,14.8635,14.996,14.8458,14.996,485600.0
2013-10-24 15:00:00,16.98,16.99,16.95,16.98,497100.0,14.996,15.0048,14.9695,14.996,497100.0
2013-10-24 15:30:00,16.98,17.05,16.94,17.03,2144500.0,14.996,15.0578,14.9606,15.0401,2144500.0
2013-10-25 09:30:00,17.05,17.09,16.94,16.99,871600.0,15.0578,15.0931,14.9606,15.0048,871600.0
2013-10-25 10:00:00,16.99,16.99,16.82,16.84,574600.0,15.0048,15.0048,14.8547,14.8723,574600.0
2013-10-25 10:30:00,16.83,17.02,16.83,17.02,432900.0,14.8635,15.0313,14.8635,15.0313,432900.0
2013-10-25 11:00:00,17.02,17.19,17.01,17.17,781600.0,15.0313,15.1814,15.0225,15.1638,781600.0
2013-10-25 11:30:00,17.17,17.2,17.15,17.18,420200.0,15.1638,15.1903,15.1461,15.1726,420200.0
2013-10-25 12:00:00,17.18,17.23,17.14,17.23,280000.0,15.1726,15.2168,15.1373,15.2168,280000.0
2013-10-25 12:30:00,17.23,17.3,17.22,17.25,330800.0,15.2168,15.2786,15.2079,15.2344,330800.0
2013-10-25 13:00:00,17.26,17.3,17.25,17.3,426600.0,15.2433,15.2786,15.2344,15.2786,426600.0
2013-10-25 13:30:00,17.29,17.34,17.28,17.29,529100.0,15.2698,15.3139,15.2609,15.2698,529100.0
2013-10-25 14:00:00,17.29,17.3,17.23,17.25,449900.0,15.2698,15.2786,15.2168,15.2344,449900.0
2013-10-25 14:30:00,17.25,17.25,17.1,17.24,958900.0,15.2344,15.2344,15.102,15.2256,958900.0
2013-10-25 15:00:00,17.25,17.27,17.1,17.15,889400.0,15.2344,15.2521,15.102,15.1461,889400.0
2013-10-25 15:30:00,17.14,17.21,17.13,17.17,1400100.0,15.1373,15.1991,15.1284,15.1638,1400100.0
2013-10-28 09:30:00,17.2,17.23,17.01,17.19,964900.0,15.1903,15.2168,15.0225,15.1814,964900.0
2013-10-28 10:00:00,17.19,17.22,17.13,17.14,611800.0,15.1814,15.2079,15.1284,15.1373,611800.0
2013-10-28 10:30:00,17.14,17.16,17.07,17.1,471000.0,15.1373,15.1549,15.0755,15.102,471000.0
2013-10-28 11:00:00,17.1,17.12,17.06,17.1,565900.0,15.102,15.1196,15.0666,15.102,565900.0
2013-10-28 11:30:00,17.1,17.16,17.1,17.14,619200.0,15.102,15.1549,15.102,15.1373,619200.0
2013-10-28 12:00:00,17.15,17.23,17.14,17.21,630100.0,15.1461,15.2168,15.1373,15.1991,630100.0
2013-10-28 12:30:00,17.21,17.21,17.08,17.08,525600.0,15.1991,15.1991,15.0843,15.0843,525600.0
2013-10-28 13:00:00,17.08,17.15,17.08,17.15,372100.0,15.0843,15.1461,15.0843,15.1461,372100.0
2013-10-28 13:30:00,17.15,17.17,17.12,17.17,287800.0,15.1461,15.1638,15.1196,15.1638,287800.0
2013-10-28 14:00:00,17.17,17.17,17.1,17.11,369400.0,15.1638,15.1638,15.102,15.1108,369400.0
2013-10-28 14:30:00,17.11,17.13,17.1,17.12,400200.0,15.1108,15.1284,15.102,15.1196,400200.0
2013-10-28 15:00:00,17.12,17.13,17.1,17.1,397000.0,15.1196,15.1284,15.102,15.102,397000.0
2013-10-28 15:30:00,17.1,17.11,17.01,17.09,1323000.0,15.102,15.1108,15.0225,15.0931,1323000.0
2013-10-29 09:30:00,17.17,17.34,17.15,17.31,1262000.0,15.1638,15.3139,15.1461,15.2874,1262000.0
2013-10-29 10:00:00,17.31,17.34,17.19,17.21,950100.0,15.2874,15.3139,15.1814,15.1991,950100.0
2013-10-29 10:30:00,17.22,17.24,17.05,17.15,735000.0,15.2079,15.2256,15.0578,15.1461,735000.0
2013-10-29 11:00:00,17.15,17.23,17.11,17.23,456000.0,15.1461,15.2168,15.1108,15.2168,456000.0
2013-10-29 11:30:00,17.23,17.23,17.13,17.15,405600.0,15.2168,15.2168,15.1284,15.1461,405600.0
2013-10-29 12:00:00,17.14,17.18,17.13,17.18,404700.0,15.1373,15.1726,15.1284,15.1726,404700.0
2013-10-29 12:30:00,17.18,17.18,17.12,17.14,225700.0,15.1726,15.1726,15.1196,15.1373,225700.0
2013-10-29 13:00:00,17.14,17.14,17.09,17.09,214600.0,15.1373,15.1373,15.0931,15.0931,214600.0
2013-10-29 13:30:00,17.1,17.22,17.08,17.16,522100.0,15.102,15.2079,15.0843,15.1549,522100.0
2013-10-29 14:00:00,17.16,17.22,17.16,17.21,286800.0,15.1549,15.2079,15.1549,15.1991,286800.0
2013-10-29 14:30:00,17.22,17.24,17.16,17.16,412500.0,15.2079,15.2256,15.1549,15.1549,412500.0
2013-10-29 15:00:00,17.17,17.17,17.1,17.1,777600.0,15.1638,15.1638,15.102,15.102,777600.0
2013-10-29 15:30:00,17.11,17.17,17.11,17.17,948200.0,15.1108,15.1638,15.1108,15.1638,948200.0
2013-10-30 09:30:00,17.21,17.28,17.16,17.18,681600.0,15.1991,15.2609,15.1549,15.1726,681600.0
2013-10-30 10:00:00,17.18,17.24,17.12,17.14,1098600.0,15.1726,15.2256,15.1196,15.1373,1098600.0
2013-10-30 10:30:00,17.14,17.17,17.12,17.13,388300.0,15.1373,15.1638,15.1196,15.1284,388300.0
2013-10-30 11:00:00,17.12,17.14,17.07,17.09,364100.0,15.1196,15.1373,15.0755,15.0931,364100.0
2013-10-30 11:30:00,17.09,17.1,17.04,17.05,544900.0,15.0931,15.102,15.049,15.0578,544900.0
2013-10-30 12:00:00,17.04,17.07,17.04,17.05,286100.0,15.049,15.0755,15.049,15.0578,286100.0
2013-10-30 12:30:00,17.05,17.05,17.02,17.04,335700.0,15.0578,15.0578,15.0313,15.049,335700.0
2013-10-30 13:00:00,17.04,17.05,17.03,17.04,327200.0,15.049,15.0578,15.0401,15.049,327200.0
2013-10-30 13:30:00,17.04,17.05,17.02,17.05,346800.0,15.049,15.0578,15.0313,15.0578,346800.0
2013-10-30 14:00:00,17.05,17.08,16.92,16.95,924200.0,15.0578,15.0843,14.943,14.9695,924200.0
2013-10-30 14:30:00,16.95,17.02,16.95,17.01,420700.0,14.9695,15.0313,14.9695,15.0225,420700.0
2013-10-30 15:00:00,17.01,17.08,17.0,17.05,360700.0,15.0225,15.0843,15.0136,15.0578,360700.0
2013-10-30 15:30:00,17.06,17.24,17.04,17.14,1571900.0,15.0666,15.2256,15.049,15.1373,1571900.0
2013-10-31 09:30:00,17.15,17.28,17.08,17.26,406000.0,15.1461,15.2609,15.0843,15.2433,406000.0
2013-10-31 10:00:00,17.25,17.26,17.09,17.15,658700.0,15.2344,15.2433,15.0931,15.1461,658700.0
2013-10-31 10:30:00,17.15,17.18,17.09,17.14,410900.0,15.1461,15.1726,15.0931,15.1373,410900.0
2013-10-31 11:00:00,17.15,17.27,17.14,17.27,411600.0,15.1461,15.2521,15.1373,15.2521,411600.0
2013-10-31 11:30:00,17.27,17.31,17.2,17.22,390700.0,15.2521,15.2874,15.1903,15.2079,390700.0
2013-10-31 12:00:00,17.22,17.22,17.17,17.2,349600.0,15.2079,15.2079,15.1638,15.1903,349600.0
2013-10-31 12:30:00,17.19,17.21,17.18,17.2,327300.0,15.1814,15.1991,15.1726,15.1903,327300.0
2013-10-31 13:00:00,17.2,17.21,17.19,17.21,285900.0,15.1903,15.1991,15.1814,15.1991,285900.0
2013-10-31 13:30:00,17.21,17.23,17.2,17.2,261000.0,15.1991,15.2168,15.1903,15.1903,261000.0
2013-10-31 14:00:00,17.21,17.29,17.2,17.28,240500.0,15.1991,15.2698,15.1903,15.2609,240500.0
2013-10-31 14:30:00,17.27,17.28,17.24,17.24,291700.0,15.2521,15.2609,15.2256,15.2256,291700.0
2013-10-31 15:00:00,17.25,17.27,17.21,17.24,460800.0,15.2344,15.2521,15.1991,15.2256,460800.0
2013-10-31 15:30:00,17.25,17.27,17.21,17.22,1207000.0,15.2344,15.2521,15.1991,15.2079,1207000.0
2013-11-01 09:30:00,17.27,17.42,17.2,17.39,589300.0,15.2521,15.3846,15.1903,15.3581,589300.0
2013-11-01 10:00:00,17.39,17.44,17.3,17.34,506200.0,15.3581,15.4022,15.2786,15.3139,506200.0
2013-11-01 10:30:00,17.34,17.39,17.32,17.38,306000.0,15.3139,15.3581,15.2962,15.3492,306000.0
2013-11-01 11:00:00,17.38,17.39,17.3,17.33,335700.0,15.3492,15.3581,15.2786,15.3051,335700.0
2013-11-01 11:30:00,17.33,17.39,17.32,17.35,349900.0,15.3051,15.3581,15.2962,15.3227,349900.0
2013-11-01 12:00:00,17.35,17.38,17.32,17.35,192600.0,15.3227,15.3492,15.2962,15.3227,192600.0
2013-11-01 12:30:00,17.36,17.37,17.31,17.32,286300.0,15.3316,15.3404,15.2874,15.2962,286300.0
2013-11-01 13:00:00,17.32,17.37,17.31,17.37,246700.0,15.2962,15.3404,15.2874,15.3404,246700.0
2013-11-01 13:30:00,17.36,17.44,17.36,17.39,271600.0,15.3316,15.4022,15.3316,15.3581,271600.0
2013-11-01 14:00:00,17.39,17.43,17.39,17.43,271800.0,15.3581,15.3934,15.3581,15.3934,271800.0
2013-11-01 14:30:00,17.42,17.43,17.4,17.4,492100.0,15.3846,15.3934,15.3669,15.3669,492100.0
2013-11-01 15:00:00,17.41,17.43,17.39,17.43,463800.0,15.3757,15.3934,15.3581,15.3934,463800.0
2013-11-01 15:30:00,17.42,17.49,17.41,17.46,1043800.0,15.3846,15.4464,15.3757,15.4199,1043800.0
2013-11-04 09:30:00,17.53,17.82,17.53,17.82,858200.0,15.4817,15.7378,15.4817,15.7378,858200.0
2013-11-04 10:00:00,17.83,17.95,17.82,17.93,1005500.0,15.7467,15.8526,15.7378,15.835,1005500.0
2013-11-04 10:30:00,17.92,18.05,17.91,18.01,1193000.0,15.8261,15.9409,15.8173,15.9056,1193000.0
2013-11-04 11:00:00,18.01,18.13,18.0,18.05,725600.0,15.9056,16.0116,15.8968,15.9409,725600.0
2013-11-04 11:30:00,18.04,18.11,18.0,18.06,547400.0,15.9321,15.9939,15.8968,15.9498,547400.0
2013-11-04 12:00:00,18.06,18.07,17.96,18.02,451700.0,15.9498,15.9586,15.8615,15.9145,451700.0
2013-11-04 12:30:00,18.01,18.09,17.98,18.05,464800.0,15.9056,15.9763,15.8791,15.9409,464800.0
2013-11-04 13:00:00,18.05,18.07,18.0,18.03,201800.0,15.9409,15.9586,15.8968,15.9233,201800.0
2013-11-04 13:30:00,18.03,18.03,17.93,17.96,674300.0,15.9233,15.9233,15.835,15.8615,674300.0
2013-11-04 14:00:00,17.96,17.97,17.91,17.96,550300.0,15.8615,15.8703,15.8173,15.8615,550300.0
2013-11-04 14:30:00,17.96,17.97,17.9,17.92,556000.0,15.8615,15.8703,15.8085,15.8261,556000.0
2013-11-04 15:00:00,17.92,17.92,17.85,17.87,464100.0,15.8261,15.8261,15.7643,15.782,464100.0
2013-11-04 15:30:00,17.87,17.88,17.85,17.86,1038500.0,15.782,15.7908,15.7643,15.7732,1038500.0
2013-11-05 09:30:00,17.93,18.07,17.66,17.67,1656300.0,15.835,15.9586,15.5965,15.6054,1656300.0
2013-11-05 10:00:00,17.67,17.88,17.66,17.86,736300.0,15.6054,15.7908,15.5965,15.7732,736300.0
2013-11-05 10:30:00,17.87,17.9,17.84,17.88,478700.0,15.782,15.8085,15.7555,15.7908,478700.0
2013-11-05 11:00:00,17.87,17.9,17.82,17.84,930000.0,15.782,15.8085,15.7378,15.7555,930000.0
2013-11-05 11:30:00,17.84,17.93,17.82,17.91,460500.0,15.7555,15.835,15.7378,15.8173,460500.0
2013-11-05 12:00:00,17.91,17.98,17.9,17.97,525200.0,15.8173,15.8791,15.8085,15.8703,525200.0
2013-11-05 12:30:00,17.98,17.98,17.89,17.91,287700.0,15.8791,15.8791,15.7996,15.8173,287700.0
2013-11-05 13:00:00,17.91,17.93,17.89,17.91,328800.0,15.8173,15.835,15.7996,15.8173,328800.0
2013-11-05 13:30:00,17.9,17.93,17.85,17.85,407200.0,15.8085,15.835,15.7643,15.7643,407200.0
2013-11-05 14:00:00,17.85,17.91,17.84,17.9,536100.0,15.7643,15.8173,15.7555,15.8085,536100.0
2013-11-05 14:30:00,17.9,17.91,17.86,17.86,477100.0,15.8085,15.8173,15.7732,15.7732,477100.0
2013-11-05 15:00:00,17.86,17.88,17.84,17.84,677900.0,15.7732,15.7908,15.7555,15.7555,677900.0
2013-11-05 15:30:00,17.85,17.88,17.82,17.86,1805800.0,15.7643,15.7908,15.7378,15.7732,1805800.0
2013-11-06 09:30:00,17.99,18.08,17.93,18.04,885800.0,15.888,15.9674,15.835,15.9321,885800.0
2013-11-06 10:00:00,18.03,18.09,17.98,17.99,747400.0,15.9233,15.9763,15.8791,15.888,747400.0
2013-11-06 10:30:00,17.98,17.99,17.86,17.88,381300.0,15.8791,15.888,15.7732,15.7908,381300.0
2013-11-06 11:00:00,17.87,17.87,17.82,17.85,537400.0,15.782,15.782,15.7378,15.7643,537400.0
2013-11-06 11:30:00,17.85,17.87,17.82,17.82,460400.0,15.7643,15.782,15.7378,15.7378,460400.0
2013-11-06 12:00:00,17.83,17.83,17.77,17.77,309800.0,15.7467,15.7467,15.6937,15.6937,309800.0
2013-11-06 12:30:00,17.78,17.8,17.75,17.75,202700.0,15.7025,15.7202,15.676,15.676,202700.0
2013-11-06 13:00:00,17.75,17.77,17.73,17.75,339700.0,15.676,15.6937,15.6583,15.676,339700.0
2013-11-06 13:30:00,17.75,17.79,17.72,17.79,310200.0,15.676,15.7113,15.6495,15.7113,310200.0
2013-11-06 14:00:00,17.79,17.8,17.7,17.7,441200.0,15.7113,15.7202,15.6318,15.6318,441200.0
2013-11-06 14:30:00,17.7,17.78,17.69,17.78,472500.0,15.6318,15.7025,15.623,15.7025,472500.0
2013-11-06 15:00:00,17.77,17.89,17.74,17.81,723200.0,15.6937,15.7996,15.6672,15.729,723200.0
2013-11-06 15:30:00,17.81,17.82,17.72,17.79,1720300.0,15.729,15.7378,15.6495,15.7113,1720300.0
2013-11-07 09:30:00,17.86,17.98,17.82,17.93,833800.0,15.7732,15.8791,15.7378,15.835,833800.0
2013-11-07 10:00:00,17.93,17.94,17.67,17.67,888200.0,15.835,15.8438,15.6054,15.6054,888200.0
2013-11-07 10:30:00,17.68,17.73,17.62,17.63,1398900.0,15.6142,15.6583,15.5612,15.57,1398900.0
2013-11-07 11:00:00,17.63,17.72,17.62,17.68,665800.0,15.57,15.6495,15.5612,15.6142,665800.0
2013-11-07 11:30:00,17.68,17.77,17.66,17.76,450900.0,15.6142,15.6937,15.5965,15.6848,450900.0
2013-11-07 12:00:00,17.77,17.84,17.76,17.78,317900.0,15.6937,15.7555,15.6848,15.7025,317900.0
2013-11-07 12:30:00,17.79,17.8,17.72,17.73,264100.0,15.7113,15.7202,15.6495,15.6583,264100.0
2013-11-07 13:00:00,17.73,17.73,17.66,17.68,396800.0,15.6583,15.6583,15.5965,15.6142,396800.0
2013-11-07 13:30:00,17.68,17.72,17.67,17.7,147200.0,15.6142,15.6495,15.6054,15.6318,147200.0
2013-11-07 14:00:00,17.7,17.71,17.62,17.65,1144400.0,15.6318,15.6407,15.5612,15.5877,1144400.0
2013-11-07 14:30:00,17.64,17.74,17.58,17.73,986000.0,15.5789,15.6672,15.5259,15.6583,986000.0
2013-11-07 15:00:00,17.72,17.73,17.58,17.59,880200.0,15.6495,15.6583,15.5259,15.5347,880200.0
2013-11-07 15:30:00,17.59,17.6,17.52,17.57,1593500.0,15.5347,15.5435,15.4729,15.517,1593500.0
2013-11-08 09:30:00,17.64,17.73,17.57,17.6,973100.0,15.5789,15.6583,15.517,15.5435,973100.0
2013-11-08 10:00:00,17.61,17.75,17.61,17.65,1096900.0,15.5524,15.676,15.5524,15.5877,1096900.0
2013-11-08 10:30:00,17.65,17.7,17.64,17.65,1193800.0,15.5877,15.6318,15.5789,15.5877,1193800.0
2013-11-08 11:00:00,17.66,17.76,17.64,17.76,698400.0,15.5965,15.6848,15.5789,15.6848,698400.0
2013-11-08 11:30:00,17.76,17.77,17.71,17.74,448900.0,15.6848,15.6937,15.6407,15.6672,448900.0
2013-11-08 12:00:00,17.74,17.76,17.7,17.73,329600.0,15.6672,15.6848,15.6318,15.6583,329600.0
2013-11-08 12:30:00,17.73,17.76,17.71,17.73,251300.0,15.6583,15.6848,15.6407,15.6583,251300.0
2013-11-08 13:00:00,17.72,17.73,17.68,17.69,331300.0,15.6495,15.6583,15.6142,15.623,331300.0
2013-11-08 13:30:00,17.7,17.71,17.68,17.71,302500.0,15.6318,15.6407,15.6142,15.6407,302500.0
2013-11-08 14:00:00,17.71,17.71,17.66,17.66,665500.0,15.6407,15.6407,15.5965,15.5965,665500.0
2013-11-08 14:30:00,17.66,17.7,17.64,17.68,416300.0,15.5965,15.6318,15.5789,15.6142,416300.0
2013-11-08 15:00:00,17.67,17.68,17.64,17.64,456400.0,15.6054,15.6142,15.5789,15.5789,456400.0
2013-11-08 15:30:00,17.65,17.7,17.64,17.68,1744100.0,15.5877,15.6318,15.5789,15.6142,1744100.0
2013-11-11 09:30:00,17.75,17.85,17.73,17.82,590300.0,15.676,15.7643,15.6583,15.7378,590300.0
2013-11-11 10:00:00,17.82,17.89,17.77,17.85,724200.0,15.7378,15.7996,15.6937,15.7643,724200.0
2013-11-11 10:30:00,17.85,17.91,17.84,17.87,381900.0,15.7643,15.8173,15.7555,15.782,381900.0
2013-11-11 11:00:00,17.87,17.87,17.83,17.84,304800.0,15.782,15.782,15.7467,15.7555,304800.0
2013-11-11 11:30:00,17.84,17.85,17.78,17.82,219400.0,15.7555,15.7643,15.7025,15.7378,219400.0
2013-11-11 12:00:00,17.81,17.85,17.79,17.85,152200.0,15.729,15.7643,15.7113,15.7643,152200.0
2013-11-11 12:30:00,17.85,17.86,17.84,17.85,165700.0,15.7643,15.7732,15.7555,15.7643,165700.0
2013-11-11 13:00:00,17.84,17.85,17.82,17.83,254700.0,15.7555,15.7643,15.7378,15.7467,254700.0
2013-11-11 13:30:00,17.84,17.85,17.82,17.82,163100.0,15.7555,15.7643,15.7378,15.7378,163100.0
2013-11-11 14:00:00,17.82,17.86,17.82,17.85,255000.0,15.7378,15.7732,15.7378,15.7643,255000.0
2013-11-11 14:30:00,17.84,17.86,17.82,17.84,233300.0,15.7555,15.7732,15.7378,15.7555,233300.0
2013-11-11 15:00:00,17.83,17.84,17.78,17.8,575600.0,15.7467,15.7555,15.7025,15.7202,575600.0
2013-11-11 15:30:00,17.8,17.82,17.77,17.81,1056400.0,15.7202,15.7378,15.6937,15.729,1056400.0
2013-11-12 09:30:00,17.74,17.98,17.74,17.88,707500.0,15.6672,15.8791,15.6672,15.7908,707500.0
2013-11-12 10:00:00,17.88,17.98,17.85,17.97,653400.0,15.7908,15.8791,15.7643,15.8703,653400.0
2013-11-12 10:30:00,17.97,18.29,17.96,18.22,1577100.0,15.8703,16.1529,15.8615,16.0911,1577100.0
2013-11-12 11:00:00,18.23,18.37,18.16,18.22,2267400.0,16.0999,16.2236,16.0381,16.0911,2267400.0
2013-11-12 11:30:00,18.22,18.48,18.21,18.4,3220700.0,16.0911,16.3207,16.0823,16.2501,3220700.0
2013-11-12 12:00:00,18.41,18.54,18.18,18.21,1436900.0,16.2589,16.3737,16.0558,16.0823,1436900.0
2013-11-12 12:30:00,18.2,18.21,18.03,18.05,963700.0,16.0734,16.0823,15.9233,15.9409,963700.0
2013-11-12 13:00:00,18.05,18.1,17.99,18.01,598900.0,15.9409,15.9851,15.888,15.9056,598900.0
2013-11-12 13:30:00,18.02,18.04,17.96,18.02,421100.0,15.9145,15.9321,15.8615,15.9145,421100.0
2013-11-12 14:00:00,18.01,18.09,17.97,17.97,723100.0,15.9056,15.9763,15.8703,15.8703,723100.0
2013-11-12 14:30:00,17.97,18.02,17.95,18.01,593500.0,15.8703,15.9145,15.8526,15.9056,593500.0
2013-11-12 15:00:00,18.01,18.04,17.99,18.02,567800.0,15.9056,15.9321,15.888,15.9145,567800.0
2013-11-12 15:30:00,18.02,18.07,18.01,18.03,1386600.0,15.9145,15.9586,15.9056,15.9233,1386600.0
2013-11-13 09:30:00,17.99,18.09,17.92,17.96,739900.0,15.888,15.9763,15.8261,15.8615,739900.0
2013-11-13 10:00:00,17.97,18.06,17.96,18.02,793400.0,15.8703,15.9498,15.8615,15.9145,793400.0
2013-11-13 10:30:00,18.02,18.03,17.97,17.98,446500.0,15.9145,15.9233,15.8703,15.8791,446500.0
2013-11-13 11:00:00,17.99,18.01,17.96,17.98,617200.0,15.888,15.9056,15.8615,15.8791,617200.0
2013-11-13 11:30:00,17.98,18.03,17.97,17.98,280200.0,15.8791,15.9233,15.8703,15.8791,280200.0
2013-11-13 12:00:00,17.99,18.05,17.96,18.05,262100.0,15.888,15.9409,15.8615,15.9409,262100.0
2013-11-13 12:30:00,18.05,18.05,18.02,18.03,296900.0,15.9409,15.9409,15.9145,15.9233,296900.0
2013-11-13 13:00:00,18.03,18.03,18.0,18.01,577600.0,15.9233,15.9233,15.8968,15.9056,577600.0
2013-11-13 13:30:00,18.01,18.03,18.0,18.0,283500.0,15.9056,15.9233,15.8968,15.8968,283500.0
2013-11-13 14:00:00,18.0,18.01,17.96,17.97,459600.0,15.8968,15.9056,15.8615,15.8703,459600.0
2013-11-13 14:30:00,17.97,17.99,17.96,17.97,366800.0,15.8703,15.888,15.8615,15.8703,366800.0
2013-11-13 15:00:00,17.97,18.01,17.97,18.01,558400.0,15.8703,15.9056,15.8703,15.9056,558400.0
2013-11-13 15:30:00,18.0,18.05,17.98,18.01,1618900.0,15.8968,15.9409,15.8791,15.9056,1618900.0
2013-11-14 09:30:00,18.17,18.39,18.17,18.26,925000.0,16.0469,16.2412,16.0469,16.1264,925000.0
2013-11-14 10:00:00,18.25,18.26,18.17,18.19,884400.0,16.1176,16.1264,16.0469,16.0646,884400.0
2013-11-14 10:30:00,18.2,18.3,18.2,18.23,397300.0,16.0734,16.1617,16.0734,16.0999,397300.0
2013-11-14 11:00:00,18.22,18.24,18.14,18.16,464400.0,16.0911,16.1087,16.0204,16.0381,464400.0
2013-11-14 11:30:00,18.16,18.19,18.1,18.14,411300.0,16.0381,16.0646,15.9851,16.0204,411300.0
2013-11-14 12:00:00,18.14,18.17,18.09,18.09,307400.0,16.0204,16.0469,15.9763,15.9763,307400.0
2013-11-14 12:30:00,18.1,18.13,18.1,18.11,262500.0,15.9851,16.0116,15.9851,15.9939,262500.0
2013-11-14 13:00:00,18.11,18.19,18.09,18.19,219500.0,15.9939,16.0646,15.9763,16.0646,219500.0
2013-11-14 13:30:00,18.19,18.19,18.13,18.17,230100.0,16.0646,16.0646,16.0116,16.0469,230100.0
2013-11-14 14:00:00,18.16,18.22,18.16,18.17,309900.0,16.0381,16.0911,16.0381,16.0469,309900.0
2013-11-14 14:30:00,18.18,18.19,18.16,18.18,238000.0,16.0558,16.0646,16.0381,16.0558,238000.0
2013-11-14 15:00:00,18.18,18.21,18.17,18.2,253500.0,16.0558,16.0823,16.0469,16.0734,253500.0
2013-11-14 15:30:00,18.2,18.2,18.15,18.18,842000.0,16.0734,16.0734,16.0293,16.0558,842000.0
2013-11-15 09:30:00,18.24,18.34,18.1,18.11,878700.0,16.1087,16.1971,15.9851,15.9939,878700.0
2013-11-15 10:00:00,18.11,18.17,18.09,18.09,557000.0,15.9939,16.0469,15.9763,15.9763,557000.0
2013-11-15 10:30:00,18.09,18.1,18.04,18.09,675100.0,15.9763,15.9851,15.9321,15.9763,675100.0
2013-11-15 11:00:00,18.09,18.15,18.07,18.11,422200.0,15.9763,16.0293,15.9586,15.9939,422200.0
2013-11-15 11:30:00,18.12,18.12,18.07,18.08,240600.0,16.0028,16.0028,15.9586,15.9674,240600.0
2013-11-15 12:00:00,18.09,18.09,18.03,18.05,432500.0,15.9763,15.9763,15.9233,15.9409,432500.0
2013-11-15 12:30:00,18.05,18.06,18.01,18.02,402600.0,15.9409,15.9498,15.9056,15.9145,402600.0
2013-11-15 13:00:00,18.02,18.03,17.99,18.03,323600.0,15.9145,15.9233,15.888,15.9233,323600.0
2013-11-15 13:30:00,18.02,18.03,18.01,18.03,314900.0,15.9145,15.9233,15.9056,15.9233,314900.0
2013-11-15 14:00:00,18.03,18.06,18.02,18.06,416200.0,15.9233,15.9498,15.9145,15.9498,416200.0
2013-11-15 14:30:00,18.06,18.11,18.05,18.11,383500.0,15.9498,15.9939,15.9409,15.9939,383500.0
2013-11-15 15:00:00,18.1,18.16,18.1,18.16,451600.0,15.9851,16.0381,15.9851,16.0381,451600.0
2013-11-15 15:30:00,18.15,18.16,18.11,18.16,1060700.0,16.0293,16.0381,15.9939,16.0381,1060700.0
2013-11-18 09:30:00,18.22,18.41,18.21,18.32,1044100.0,16.0911,16.2589,16.0823,16.1794,1044100.0
2013-11-18 10:00:00,18.32,18.35,18.28,18.33,700500.0,16.1794,16.2059,16.1441,16.1882,700500.0
2013-11-18 10:30:00,18.33,18.35,18.3,18.31,432400.0,16.1882,16.2059,16.1617,16.1706,432400.0
2013-11-18 11:00:00,18.3,18.35,18.29,18.3,375100.0,16.1617,16.2059,16.1529,16.1617,375100.0
2013-11-18 11:30:00,18.3,18.3,18.26,18.27,355100.0,16.1617,16.1617,16.1264,16.1352,355100.0
2013-11-18 12:00:00,18.27,18.29,18.22,18.24,281700.0,16.1352,16.1529,16.0911,16.1087,281700.0
2013-11-18 12:30:00,18.24,18.25,18.14,18.14,280600.0,16.1087,16.1176,16.0204,16.0204,280600.0
2013-11-18 13:00:00,18.15,18.24,18.14,18.23,231100.0,16.0293,16.1087,16.0204,16.0999,231100.0
2013-11-18 13:30:00,18.23,18.25,18.19,18.23,229600.0,16.0999,16.1176,16.0646,16.0999,229600.0
2013-11-18 14:00:00,18.23,18.27,18.22,18.24,180100.0,16.0999,16.1352,16.0911,16.1087,180100.0
2013-11-18 14:30:00,18.24,18.25,18.14,18.14,320000.0,16.1087,16.1176,16.0204,16.0204,320000.0
2013-11-18 15:00:00,18.14,18.14,18.06,18.09,489600.0,16.0204,16.0204,15.9498,15.9763,489600.0
2013-11-18 15:30:00,18.08,18.14,18.04,18.14,866800.0,15.9674,16.0204,15.9321,16.0204,866800.0
2013-11-19 09:30:00,18.15,18.42,18.15,18.37,1207700.0,16.0293,16.2677,16.0293,16.2236,1207700.0
2013-11-19 10:00:00,18.36,18.41,18.34,18.36,710000.0,16.2147,16.2589,16.1971,16.2147,710000.0
2013-11-19 10:30:00,18.36,18.4,18.3,18.36,627300.0,16.2147,16.2501,16.1617,16.2147,627300.0
2013-11-19 11:00:00,18.36,18.36,18.3,18.34,429700.0,16.2147,16.2147,16.1617,16.1971,429700.0
2013-11-19 11:30:00,18.34,18.34,18.3,18.32,282900.0,16.1971,16.1971,16.1617,16.1794,282900.0
2013-11-19 12:00:00,18.32,18.36,18.31,18.36,264700.0,16.1794,16.2147,16.1706,16.2147,264700.0
2013-11-19 12:30:00,18.35,18.38,18.31,18.31,245100.0,16.2059,16.2324,16.1706,16.1706,245100.0
2013-11-19 13:00:00,18.31,18.31,18.23,18.23,440600.0,16.1706,16.1706,16.0999,16.0999,440600.0
2013-11-19 13:30:00,18.23,18.27,18.19,18.2,396400.0,16.0999,16.1352,16.0646,16.0734,396400.0
2013-11-19 14:00:00,18.2,18.25,18.16,18.18,438000.0,16.0734,16.1176,16.0381,16.0558,438000.0
2013-11-19 14:30:00,18.18,18.23,18.18,18.18,508500.0,16.0558,16.0999,16.0558,16.0558,508500.0
2013-11-19 15:00:00,18.19,18.19,18.13,18.18,627300.0,16.0646,16.0646,16.0116,16.0558,627300.0
2013-11-19 15:30:00,18.18,18.19,18.14,18.18,945400.0,16.0558,16.0646,16.0204,16.0558,945400.0
2013-11-20 09:30:00,18.2,18.35,18.17,18.23,458300.0,16.0734,16.2059,16.0469,16.0999,458300.0
2013-11-20 10:00:00,18.22,18.25,18.18,18.2,793200.0,16.0911,16.1176,16.0558,16.0734,793200.0
2013-11-20 10:30:00,18.2,18.23,18.15,18.23,486300.0,16.0734,16.0999,16.0293,16.0999,486300.0
2013-11-20 11:00:00,18.23,18.24,18.2,18.22,312700.0,16.0999,16.1087,16.0734,16.0911,312700.0
2013-11-20 11:30:00,18.22,18.27,18.22,18.25,179900.0,16.0911,16.1352,16.0911,16.1176,179900.0
2013-11-20 12:00:00,18.25,18.27,18.18,18.19,388900.0,16.1176,16.1352,16.0558,16.0646,388900.0
2013-11-20 12:30:00,18.18,18.21,18.17,18.2,164200.0,16.0558,16.0823,16.0469,16.0734,164200.0
2013-11-20 13:00:00,18.2,18.2,18.16,18.2,215300.0,16.0734,16.0734,16.0381,16.0734,215300.0
2013-11-20 13:30:00,18.2,18.2,18.16,18.17,120200.0,16.0734,16.0734,16.0381,16.0469,120200.0
2013-11-20 14:00:00,18.17,18.17,18.06,18.1,615600.0,16.0469,16.0469,15.9498,15.9851,615600.0
2013-11-20 14:30:00,18.11,18.11,18.02,18.04,651400.0,15.9939,15.9939,15.9145,15.9321,651400.0
2013-11-20 15:00:00,18.04,18.05,17.97,18.0,559800.0,15.9321,15.9409,15.8703,15.8968,559800.0
2013-11-20 15:30:00,18.0,18.03,17.96,18.02,1098400.0,15.8968,15.9233,15.8615,15.9145,1098400.0
2013-11-21 09:30:00,18.12,18.28,18.11,18.2,749900.0,16.0028,16.1441,15.9939,16.0734,749900.0
2013-11-21 10:00:00,18.19,18.28,18.18,18.28,329300.0,16.0646,16.1441,16.0558,16.1441,329300.0
2013-11-21 10:30:00,18.28,18.36,18.27,18.3,525900.0,16.1441,16.2147,16.1352,16.1617,525900.0
2013-11-21 11:00:00,18.3,18.33,18.28,18.32,342400.0,16.1617,16.1882,16.1441,16.1794,342400.0
2013-11-21 11:30:00,18.32,18.33,18.29,18.33,235400.0,16.1794,16.1882,16.1529,16.1882,235400.0
2013-11-21 12:00:00,18.33,18.35,18.3,18.35,267000.0,16.1882,16.2059,16.1617,16.2059,267000.0
2013-11-21 12:30:00,18.35,18.41,18.34,18.41,359400.0,16.2059,16.2589,16.1971,16.2589,359400.0
2013-11-21 13:00:00,18.41,18.46,18.4,18.41,561500.0,16.2589,16.303,16.2501,16.2589,561500.0
2013-11-21 13:30:00,18.42,18.46,18.41,18.44,234300.0,16.2677,16.303,16.2589,16.2854,234300.0
2013-11-21 14:00:00,18.44,18.45,18.43,18.44,324800.0,16.2854,16.2942,16.2765,16.2854,324800.0
2013-11-21 14:30:00,18.44,18.5,18.43,18.48,716100.0,16.2854,16.3384,16.2765,16.3207,716100.0
2013-11-21 15:00:00,18.48,18.52,18.47,18.49,734600.0,16.3207,16.356,16.3119,16.3295,734600.0
2013-11-21 15:30:00,18.48,18.49,18.45,18.45,1118000.0,16.3207,16.3295,16.2942,16.2942,1118000.0
2013-11-22 09:30:00,18.47,18.53,18.41,18.46,874300.0,16.3119,16.3649,16.2589,16.303,874300.0
2013-11-22 10:00:00,18.47,18.48,18.44,18.48,301000.0,16.3119,16.3207,16.2854,16.3207,301000.0
2013-11-22 10:30:00,18.48,18.52,18.45,18.48,643000.0,16.3207,16.356,16.2942,16.3207,643000.0
2013-11-22 11:00:00,18.48,18.49,18.36,18.38,731600.0,16.3207,16.3295,16.2147,16.2324,731600.0
2013-11-22 11:30:00,18.38,18.43,18.37,18.4,501700.0,16.2324,16.2765,16.2236,16.2501,501700.0
2013-11-22 12:00:00,18.41,18.47,18.38,18.44,495800.0,16.2589,16.3119,16.2324,16.2854,495800.0
2013-11-22 12:30:00,18.44,18.45,18.42,18.42,310300.0,16.2854,16.2942,16.2677,16.2677,310300.0
2013-11-22 13:00:00,18.42,18.43,18.39,18.4,270800.0,16.2677,16.2765,16.2412,16.2501,270800.0
2013-11-22 13:30:00,18.4,18.42,18.4,18.41,169300.0,16.2501,16.2677,16.2501,16.2589,169300.0
2013-11-22 14:00:00,18.41,18.46,18.41,18.45,409300.0,16.2589,16.303,16.2589,16.2942,409300.0
2013-11-22 14:30:00,18.45,18.52,18.45,18.51,423100.0,16.2942,16.356,16.2942,16.3472,423100.0
2013-11-22 15:00:00,18.51,18.57,18.5,18.55,339100.0,16.3472,16.4002,16.3384,16.3825,339100.0
2013-11-22 15:30:00,18.55,18.56,18.51,18.55,940100.0,16.3825,16.3914,16.3472,16.3825,940100.0
2013-11-25 09:30:00,18.6,18.8,18.6,18.76,490400.0,16.4267,16.6033,16.4267,16.568,490400.0
2013-11-25 10:00:00,18.76,18.76,18.6,18.6,403500.0,16.568,16.568,16.4267,16.4267,403500.0
2013-11-25 10:30:00,18.59,18.69,18.58,18.67,284900.0,16.4179,16.5062,16.409,16.4885,284900.0
2013-11-25 11:00:00,18.67,18.68,18.64,18.67,232900.0,16.4885,16.4973,16.462,16.4885,232900.0
2013-11-25 11:30:00,18.67,18.73,18.66,18.66,280600.0,16.4885,16.5415,16.4797,16.4797,280600.0
2013-11-25 12:00:00,18.66,18.69,18.64,18.69,175000.0,16.4797,16.5062,16.462,16.5062,175000.0
2013-11-25 12:30:00,18.69,18.69,18.62,18.62,171900.0,16.5062,16.5062,16.4443,16.4443,171900.0
2013-11-25 13:00:00,18.62,18.63,18.59,18.63,165800.0,16.4443,16.4532,16.4179,16.4532,165800.0
2013-11-25 13:30:00,18.63,18.67,18.61,18.64,157300.0,16.4532,16.4885,16.4355,16.462,157300.0
2013-11-25 14:00:00,18.65,18.68,18.64,18.66,264400.0,16.4708,16.4973,16.462,16.4797,264400.0
2013-11-25 14:30:00,18.66,18.66,18.58,18.59,406200.0,16.4797,16.4797,16.409,16.4179,406200.0
2013-11-25 15:00:00,18.58,18.63,18.54,18.55,498000.0,16.409,16.4532,16.3737,16.3825,498000.0
2013-11-25 15:30:00,18.55,18.57,18.53,18.56,860400.0,16.3825,16.4002,16.3649,16.3914,860400.0
2013-11-26 09:30:00,18.6,18.82,18.6,18.66,665200.0,16.4267,16.621,16.4267,16.4797,665200.0
2013-11-26 10:00:00,18.66,18.68,18.57,18.57,472900.0,16.4797,16.4973,16.4002,16.4002,472900.0
2013-11-26 10:30:00,18.56,18.59,18.54,18.55,248000.0,16.3914,16.4179,16.3737,16.3825,248000.0
2013-11-26 11:00:00,18.54,18.56,18.48,18.48,286400.0,16.3737,16.3914,16.3207,16.3207,286400.0
2013-11-26 11:30:00,18.49,18.53,18.47,18.51,329100.0,16.3295,16.3649,16.3119,16.3472,329100.0
2013-11-26 12:00:00,18.51,18.53,18.48,18.48,214700.0,16.3472,16.3649,16.3207,16.3207,214700.0
2013-11-26 12:30:00,18.48,18.51,18.45,18.46,314200.0,16.3207,16.3472,16.2942,16.303,314200.0
2013-11-26 13:00:00,18.45,18.46,18.41,18.44,411600.0,16.2942,16.303,16.2589,16.2854,411600.0
2013-11-26 13:30:00,18.44,18.48,18.44,18.46,246800.0,16.2854,16.3207,16.2854,16.303,246800.0
2013-11-26 14:00:00,18.47,18.55,18.46,18.55,219600.0,16.3119,16.3825,16.303,16.3825,219600.0
2013-11-26 14:30:00,18.55,18.56,18.55,18.56,216300.0,16.3825,16.3914,16.3825,16.3914,216300.0
2013-11-26 15:00:00,18.56,18.6,18.55,18.59,374100.0,16.3914,16.4267,16.3825,16.4179,374100.0
2013-11-26 15:30:00,18.59,18.59,18.51,18.53,858600.0,16.4179,16.4179,16.3472,16.3649,858600.0
2013-11-27 09:30:00,18.66,18.85,18.62,18.8,742800.0,16.4797,16.6475,16.4443,16.6033,742800.0
2013-11-27 10:00:00,18.8,18.83,18.73,18.81,528500.0,16.6033,16.6298,16.5415,16.6121,528500.0
2013-11-27 10:30:00,18.81,18.86,18.8,18.84,254900.0,16.6121,16.6563,16.6033,16.6386,254900.0
2013-11-27 11:00:00,18.84,18.85,18.81,18.82,222400.0,16.6386,16.6475,16.6121,16.621,222400.0
2013-11-27 11:30:00,18.82,18.84,18.8,18.82,183700.0,16.621,16.6386,16.6033,16.621,183700.0
2013-11-27 12:00:00,18.81,18.84,18.79,18.81,167800.0,16.6121,16.6386,16.5945,16.6121,167800.0
2013-11-27 12:30:00,18.81,18.83,18.75,18.75,164400.0,16.6121,16.6298,16.5592,16.5592,164400.0
2013-11-27 13:00:00,18.76,18.79,18.74,18.79,157700.0,16.568,16.5945,16.5503,16.5945,157700.0
2013-11-27 13:30:00,18.79,18.83,18.79,18.81,189500.0,16.5945,16.6298,16.5945,16.6121,189500.0
2013-11-27 14:00:00,18.82,18.85,18.81,18.85,169100.0,16.621,16.6475,16.6121,16.6475,169100.0
2013-11-27 14:30:00,18.85,18.91,18.85,18.91,290400.0,16.6475,16.7005,16.6475,16.7005,290400.0
2013-11-27 15:00:00,18.91,18.96,18.86,18.96,498500.0,16.7005,16.7446,16.6563,16.7446,498500.0
2013-11-27 15:30:00,18.96,18.98,18.95,18.96,973500.0,16.7446,16.7623,16.7358,16.7446,973500.0
2013-11-29 09:30:00,18.96,18.96,18.7,18.71,565300.0,16.7446,16.7446,16.515,16.5238,565300.0
2013-11-29 10:00:00,18.71,18.73,18.6,18.7,742900.0,16.5238,16.5415,16.4267,16.515,742900.0
2013-11-29 10:30:00,18.7,18.7,18.6,18.65,442700.0,16.515,16.515,16.4267,16.4708,442700.0
2013-11-29 11:00:00,18.66,18.66,18.61,18.61,218600.0,16.4797,16.4797,16.4355,16.4355,218600.0
2013-11-29 11:30:00,18.62,18.65,18.61,18.63,252700.0,16.4443,16.4708,16.4355,16.4532,252700.0
2013-11-29 12:00:00,18.62,18.65,18.62,18.64,285600.0,16.4443,16.4708,16.4443,16.462,285600.0
2013-11-29 12:30:00,18.63,18.65,18.56,18.59,821600.0,16.4532,16.4708,16.3914,16.4179,821600.0
2013-12-02 09:30:00,18.62,18.79,18.61,18.73,582900.0,16.4443,16.5945,16.4355,16.5415,582900.0
2013-12-02 10:00:00,18.73,18.83,18.67,18.8,543000.0,16.5415,16.6298,16.4885,16.6033,543000.0
2013-12-02 10:30:00,18.8,18.82,18.77,18.78,355600.0,16.6033,16.621,16.5768,16.5857,355600.0
2013-12-02 11:00:00,18.79,18.83,18.77,18.77,248300.0,16.5945,16.6298,16.5768,16.5768,248300.0
2013-12-02 11:30:00,18.76,18.77,18.73,18.77,256900.0,16.568,16.5768,16.5415,16.5768,256900.0
2013-12-02 12:00:00,18.76,18.79,18.75,18.79,166700.0,16.568,16.5945,16.5592,16.5945,166700.0
2013-12-02 12:30:00,18.79,18.79,18.73,18.73,196900.0,16.5945,16.5945,16.5415,16.5415,196900.0
2013-12-02 13:00:00,18.73,18.74,18.7,18.71,238700.0,16.5415,16.5503,16.515,16.5238,238700.0
2013-12-02 13:30:00,18.72,18.73,18.7,18.7,203700.0,16.5327,16.5415,16.515,16.515,203700.0
2013-12-02 14:00:00,18.7,18.72,18.66,18.71,407700.0,16.515,16.5327,16.4797,16.5238,407700.0
2013-12-02 14:30:00,18.71,18.74,18.7,18.71,375600.0,16.5238,16.5503,16.515,16.5238,375600.0
2013-12-02 15:00:00,18.71,18.73,18.66,18.66,314200.0,16.5238,16.5415,16.4797,16.4797,314200.0
2013-12-02 15:30:00,18.66,18.67,18.57,18.61,1047200.0,16.4797,16.4885,16.4002,16.4355,1047200.0
2013-12-03 09:30:00,18.54,18.54,18.13,18.32,885900.0,16.3737,16.3737,16.0116,16.1794,885900.0
2013-12-03 10:00:00,18.32,18.39,18.32,18.37,530600.0,16.1794,16.2412,16.1794,16.2236,530600.0
2013-12-03 10:30:00,18.38,18.41,18.36,18.37,284700.0,16.2324,16.2589,16.2147,16.2236,284700.0
2013-12-03 11:00:00,18.38,18.39,18.31,18.35,336100.0,16.2324,16.2412,16.1706,16.2059,336100.0
2013-12-03 11:30:00,18.34,18.35,18.19,18.22,366000.0,16.1971,16.2059,16.0646,16.0911,366000.0
2013-12-03 12:00:00,18.22,18.28,18.22,18.26,312000.0,16.0911,16.1441,16.0911,16.1264,312000.0
2013-12-03 12:30:00,18.26,18.31,18.25,18.3,184400.0,16.1264,16.1706,16.1176,16.1617,184400.0
2013-12-03 13:00:00,18.3,18.3,18.24,18.26,295600.0,16.1617,16.1617,16.1087,16.1264,295600.0
2013-12-03 13:30:00,18.26,18.32,18.25,18.3,192900.0,16.1264,16.1794,16.1176,16.1617,192900.0
2013-12-03 14:00:00,18.3,18.31,18.25,18.25,322200.0,16.1617,16.1706,16.1176,16.1176,322200.0
2013-12-03 14:30:00,18.25,18.26,18.21,18.24,441300.0,16.1176,16.1264,16.0823,16.1087,441300.0
2013-12-03 15:00:00,18.25,18.27,18.19,18.19,667700.0,16.1176,16.1352,16.0646,16.0646,667700.0
2013-12-03 15:30:00,18.19,18.29,18.19,18.29,1080500.0,16.0646,16.1529,16.0646,16.1529,1080500.0
2013-12-04 09:30:00,18.2,18.2,18.08,18.14,817200.0,16.0734,16.0734,15.9674,16.0204,817200.0
2013-12-04 10:00:00,18.15,18.22,18.13,18.15,873800.0,16.0293,16.0911,16.0116,16.0293,873800.0
2013-12-04 10:30:00,18.16,18.18,18.13,18.16,414900.0,16.0381,16.0558,16.0116,16.0381,414900.0
2013-12-04 11:00:00,18.16,18.16,18.07,18.09,556000.0,16.0381,16.0381,15.9586,15.9763,556000.0
2013-12-04 11:30:00,18.09,18.09,17.93,17.97,658400.0,15.9763,15.9763,15.835,15.8703,658400.0
2013-12-04 12:00:00,17.97,17.97,17.73,17.79,792100.0,15.8703,15.8703,15.6583,15.7113,792100.0
2013-12-04 12:30:00,17.8,17.92,17.77,17.91,409500.0,15.7202,15.8261,15.6937,15.8173,409500.0
2013-12-04 13:00:00,17.9,17.95,17.85,17.86,257900.0,15.8085,15.8526,15.7643,15.7732,257900.0
2013-12-04 13:30:00,17.86,17.91,17.82,17.89,358000.0,15.7732,15.8173,15.7378,15.7996,358000.0
2013-12-04 14:00:00,17.9,17.92,17.82,17.84,339700.0,15.8085,15.8261,15.7378,15.7555,339700.0
2013-12-04 14:30:00,17.85,17.98,17.84,17.98,325800.0,15.7643,15.8791,15.7555,15.8791,325800.0
2013-12-04 15:00:00,17.97,17.98,17.92,17.95,700000.0,15.8703,15.8791,15.8261,15.8526,700000.0
2013-12-04 15:30:00,17.96,17.97,17.89,17.89,1968800.0,15.8615,15.8703,15.7996,15.7996,1968800.0
2013-12-05 09:30:00,17.91,18.15,17.9,18.07,798700.0,15.8173,16.0293,15.8085,15.9586,798700.0
2013-12-05 10:00:00,18.07,18.14,18.04,18.04,747800.0,15.9586,16.0204,15.9321,15.9321,747800.0
2013-12-05 10:30:00,18.05,18.07,18.01,18.05,532000.0,15.9409,15.9586,15.9056,15.9409,532000.0
2013-12-05 11:00:00,18.04,18.09,18.02,18.08,402800.0,15.9321,15.9763,15.9145,15.9674,402800.0
2013-12-05 11:30:00,18.08,18.17,18.08,18.17,406400.0,15.9674,16.0469,15.9674,16.0469,406400.0
2013-12-05 12:00:00,18.16,18.24,18.16,18.19,467900.0,16.0381,16.1087,16.0381,16.0646,467900.0
2013-12-05 12:30:00,18.2,18.21,18.16,18.19,269900.0,16.0734,16.0823,16.0381,16.0646,269900.0
2013-12-05 13:00:00,18.19,18.2,18.12,18.12,328600.0,16.0646,16.0734,16.0028,16.0028,328600.0
2013-12-05 13:30:00,18.12,18.15,18.11,18.12,377100.0,16.0028,16.0293,15.9939,16.0028,377100.0
2013-12-05 14:00:00,18.13,18.2,18.12,18.13,319500.0,16.0116,16.0734,16.0028,16.0116,319500.0
2013-12-05 14:30:00,18.13,18.13,17.99,18.0,598500.0,16.0116,16.0116,15.888,15.8968,598500.0
2013-12-05 15:00:00,18.0,18.0,17.96,17.96,629600.0,15.8968,15.8968,15.8615,15.8615,629600.0
2013-12-05 15:30:00,17.96,18.03,17.96,18.0,1290200.0,15.8615,15.9233,15.8615,15.8968,1290200.0
2013-12-06 09:30:00,18.19,18.25,18.14,18.24,417000.0,16.0646,16.1176,16.0204,16.1087,417000.0
2013-12-06 10:00:00,18.24,18.25,18.09,18.11,401500.0,16.1087,16.1176,15.9763,15.9939,401500.0
2013-12-06 10:30:00,18.11,18.17,18.04,18.14,271400.0,15.9939,16.0469,15.9321,16.0204,271400.0
2013-12-06 11:00:00,18.14,18.24,18.14,18.24,222800.0,16.0204,16.1087,16.0204,16.1087,222800.0
2013-12-06 11:30:00,18.24,18.29,18.22,18.27,251800.0,16.1087,16.1529,16.0911,16.1352,251800.0
2013-12-06 12:00:00,18.26,18.3,18.26,18.26,206300.0,16.1264,16.1617,16.1264,16.1264,206300.0
2013-12-06 12:30:00,18.26,18.31,18.25,18.3,199400.0,16.1264,16.1706,16.1176,16.1617,199400.0
2013-12-06 13:00:00,18.3,18.3,18.26,18.29,197700.0,16.1617,16.1617,16.1264,16.1529,197700.0
2013-12-06 13:30:00,18.29,18.38,18.28,18.3,287700.0,16.1529,16.2324,16.1441,16.1617,287700.0
2013-12-06 14:00:00,18.3,18.37,18.29,18.37,317700.0,16.1617,16.2236,16.1529,16.2236,317700.0
2013-12-06 14:30:00,18.37,18.37,18.31,18.32,276800.0,16.2236,16.2236,16.1706,16.1794,276800.0
2013-12-06 15:00:00,18.32,18.33,18.27,18.27,252400.0,16.1794,16.1882,16.1352,16.1352,252400.0
2013-12-06 15:30:00,18.27,18.33,18.26,18.31,1054000.0,16.1352,16.1882,16.1264,16.1706,1054000.0
2013-12-09 09:30:00,18.31,18.59,18.3,18.52,650200.0,16.1706,16.4179,16.1617,16.356,650200.0
2013-12-09 10:00:00,18.51,18.57,18.45,18.46,690400.0,16.3472,16.4002,16.2942,16.303,690400.0
2013-12-09 10:30:00,18.47,18.48,18.45,18.45,348900.0,16.3119,16.3207,16.2942,16.2942,348900.0
2013-12-09 11:00:00,18.46,18.48,18.4,18.4,485900.0,16.303,16.3207,16.2501,16.2501,485900.0
2013-12-09 11:30:00,18.41,18.44,18.4,18.43,422300.0,16.2589,16.2854,16.2501,16.2765,422300.0
2013-12-09 12:00:00,18.44,18.49,18.43,18.47,329400.0,16.2854,16.3295,16.2765,16.3119,329400.0
2013-12-09 12:30:00,18.46,18.48,18.45,18.45,219700.0,16.303,16.3207,16.2942,16.2942,219700.0
2013-12-09 13:00:00,18.45,18.51,18.45,18.5,278500.0,16.2942,16.3472,16.2942,16.3384,278500.0
2013-12-09 13:30:00,18.49,18.5,18.45,18.46,166000.0,16.3295,16.3384,16.2942,16.303,166000.0
2013-12-09 14:00:00,18.46,18.46,18.44,18.44,312200.0,16.303,16.303,16.2854,16.2854,312200.0
2013-12-09 14:30:00,18.45,18.49,18.44,18.48,478600.0,16.2942,16.3295,16.2854,16.3207,478600.0
2013-12-09 15:00:00,18.48,18.53,18.48,18.51,384900.0,16.3207,16.3649,16.3207,16.3472,384900.0
2013-12-09 15:30:00,18.51,18.52,18.49,18.5,800600.0,16.3472,16.356,16.3295,16.3384,800600.0
2013-12-10 09:30:00,18.49,18.6,18.46,18.6,808700.0,16.3647,16.462,16.3381,16.462,808700.0
2013-12-10 10:00:00,18.6,18.77,18.59,18.76,708600.0,16.462,16.6125,16.4532,16.6037,708600.0
2013-12-10 10:30:00,18.76,18.82,18.7,18.71,568500.0,16.6037,16.6568,16.5506,16.5594,568500.0
2013-12-10 11:00:00,18.71,18.77,18.7,18.73,465000.0,16.5594,16.6125,16.5506,16.5771,465000.0
2013-12-10 11:30:00,18.73,18.76,18.66,18.67,376600.0,16.5771,16.6037,16.5152,16.524,376600.0
2013-12-10 12:00:00,18.68,18.68,18.63,18.64,307500.0,16.5329,16.5329,16.4886,16.4975,307500.0
2013-12-10 12:30:00,18.64,18.66,18.59,18.6,350300.0,16.4975,16.5152,16.4532,16.462,350300.0
2013-12-10 13:00:00,18.6,18.6,18.54,18.54,339900.0,16.462,16.462,16.4089,16.4089,339900.0
2013-12-10 13:30:00,18.54,18.56,18.53,18.54,186700.0,16.4089,16.4266,16.4001,16.4089,186700.0
2013-12-10 14:00:00,18.54,18.57,18.53,18.57,169000.0,16.4089,16.4355,16.4001,16.4355,169000.0
2013-12-10 14:30:00,18.56,18.59,18.55,18.59,252500.0,16.4266,16.4532,16.4178,16.4532,252500.0
2013-12-10 15:00:00,18.58,18.62,18.58,18.62,309400.0,16.4443,16.4798,16.4443,16.4798,309400.0
2013-12-10 15:30:00,18.62,18.62,18.56,18.59,807200.0,16.4798,16.4798,16.4266,16.4532,807200.0
2013-12-11 09:30:00,18.57,18.63,18.43,18.46,486700.0,16.4355,16.4886,16.3116,16.3381,486700.0
2013-12-11 10:00:00,18.45,18.46,18.31,18.31,770600.0,16.3293,16.3381,16.2054,16.2054,770600.0
2013-12-11 10:30:00,18.31,18.39,18.29,18.37,811500.0,16.2054,16.2762,16.1877,16.2585,811500.0
2013-12-11 11:00:00,18.37,18.41,18.32,18.32,439300.0,16.2585,16.2939,16.2142,16.2142,439300.0
2013-12-11 11:30:00,18.32,18.37,18.29,18.32,458000.0,16.2142,16.2585,16.1877,16.2142,458000.0
2013-12-11 12:00:00,18.32,18.34,18.27,18.32,414300.0,16.2142,16.2319,16.17,16.2142,414300.0
2013-12-11 12:30:00,18.32,18.34,18.28,18.29,461100.0,16.2142,16.2319,16.1788,16.1877,461100.0
2013-12-11 13:00:00,18.28,18.3,18.28,18.28,261500.0,16.1788,16.1965,16.1788,16.1788,261500.0
2013-12-11 13:30:00,18.28,18.28,18.24,18.28,612600.0,16.1788,16.1788,16.1434,16.1788,612600.0
2013-12-11 14:00:00,18.28,18.28,18.2,18.25,586400.0,16.1788,16.1788,16.108,16.1523,586400.0
2013-12-11 14:30:00,18.26,18.27,18.19,18.19,412000.0,16.1611,16.17,16.0992,16.0992,412000.0
2013-12-11 15:00:00,18.19,18.2,18.07,18.07,1241700.0,16.0992,16.108,15.993,15.993,1241700.0
2013-12-11 15:30:00,18.07,18.13,17.96,17.96,2576200.0,15.993,16.0461,15.8956,15.8956,2576200.0
2013-12-12 09:30:00,18.33,18.51,18.21,18.47,1741300.0,16.2231,16.3824,16.1169,16.347,1741300.0
2013-12-12 10:00:00,18.47,18.59,18.45,18.59,1539600.0,16.347,16.4532,16.3293,16.4532,1539600.0
2013-12-12 10:30:00,18.59,18.7,18.57,18.68,1004100.0,16.4532,16.5506,16.4355,16.5329,1004100.0
2013-12-12 11:00:00,18.68,18.75,18.62,18.64,778600.0,16.5329,16.5948,16.4798,16.4975,778600.0
2013-12-12 11:30:00,18.63,18.69,18.62,18.63,413200.0,16.4886,16.5417,16.4798,16.4886,413200.0
2013-12-12 12:00:00,18.62,18.62,18.5,18.53,474800.0,16.4798,16.4798,16.3735,16.4001,474800.0
2013-12-12 12:30:00,18.53,18.61,18.52,18.59,294900.0,16.4001,16.4709,16.3912,16.4532,294900.0
2013-12-12 13:00:00,18.59,18.66,18.58,18.62,425300.0,16.4532,16.5152,16.4443,16.4798,425300.0
2013-12-12 13:30:00,18.62,18.63,18.58,18.59,341300.0,16.4798,16.4886,16.4443,16.4532,341300.0
2013-12-12 14:00:00,18.59,18.68,18.58,18.68,672300.0,16.4532,16.5329,16.4443,16.5329,672300.0
2013-12-12 14:30:00,18.68,18.76,18.66,18.74,493800.0,16.5329,16.6037,16.5152,16.586,493800.0
2013-12-12 15:00:00,18.74,18.8,18.66,18.78,680300.0,16.586,16.6391,16.5152,16.6214,680300.0
2013-12-12 15:30:00,18.78,18.84,18.72,18.78,2161800.0,16.6214,16.6745,16.5683,16.6214,2161800.0
2013-12-13 09:30:00,18.84,18.93,18.64,18.64,645500.0,16.6745,16.7541,16.4975,16.4975,645500.0
2013-12-13 10:00:00,18.64,18.65,18.48,18.48,798900.0,16.4975,16.5063,16.3558,16.3558,798900.0
2013-12-13 10:30:00,18.49,18.56,18.41,18.42,720700.0,16.3647,16.4266,16.2939,16.3027,720700.0
2013-12-13 11:00:00,18.42,18.54,18.42,18.52,572700.0,16.3027,16.4089,16.3027,16.3912,572700.0
2013-12-13 11:30:00,18.51,18.6,18.5,18.6,300200.0,16.3824,16.462,16.3735,16.462,300200.0
2013-12-13 12:00:00,18.59,18.64,18.57,18.63,284800.0,16.4532,16.4975,16.4355,16.4886,284800.0
2013-12-13 12:30:00,18.64,18.68,18.57,18.61,437200.0,16.4975,16.5329,16.4355,16.4709,437200.0
2013-12-13 13:00:00,18.61,18.62,18.58,18.62,234300.0,16.4709,16.4798,16.4443,16.4798,234300.0
2013-12-13 13:30:00,18.61,18.65,18.54,18.55,363400.0,16.4709,16.5063,16.4089,16.4178,363400.0
2013-12-13 14:00:00,18.56,18.56,18.51,18.52,342300.0,16.4266,16.4266,16.3824,16.3912,342300.0
2013-12-13 14:30:00,18.52,18.62,18.5,18.62,324800.0,16.3912,16.4798,16.3735,16.4798,324800.0
2013-12-13 15:00:00,18.62,18.65,18.59,18.64,345300.0,16.4798,16.5063,16.4532,16.4975,345300.0
2013-12-13 15:30:00,18.65,18.67,18.61,18.63,858500.0,16.5063,16.524,16.4709,16.4886,858500.0
2013-12-16 09:30:00,18.74,18.81,18.6,18.6,382500.0,16.586,16.6479,16.462,16.462,382500.0
2013-12-16 10:00:00,18.6,18.63,18.45,18.46,556900.0,16.462,16.4886,16.3293,16.3381,556900.0
2013-12-16 10:30:00,18.46,18.55,18.42,18.54,586500.0,16.3381,16.4178,16.3027,16.4089,586500.0
2013-12-16 11:00:00,18.54,18.6,18.52,18.6,316700.0,16.4089,16.462,16.3912,16.462,316700.0
2013-12-16 11:30:00,18.59,18.64,18.56,18.59,268400.0,16.4532,16.4975,16.4266,16.4532,268400.0
2013-12-16 12:00:00,18.59,18.65,18.56,18.65,266500.0,16.4532,16.5063,16.4266,16.5063,266500.0
2013-12-16 12:30:00,18.65,18.73,18.65,18.73,283300.0,16.5063,16.5771,16.5063,16.5771,283300.0
2013-12-16 13:00:00,18.73,18.74,18.65,18.71,449900.0,16.5771,16.586,16.5063,16.5594,449900.0
2013-12-16 13:30:00,18.7,18.71,18.67,18.71,233800.0,16.5506,16.5594,16.524,16.5594,233800.0
2013-12-16 14:00:00,18.71,18.73,18.68,18.68,224000.0,16.5594,16.5771,16.5329,16.5329,224000.0
2013-12-16 14:30:00,18.68,18.7,18.65,18.69,251700.0,16.5329,16.5506,16.5063,16.5417,251700.0
2013-12-16 15:00:00,18.68,18.71,18.66,18.7,261100.0,16.5329,16.5594,16.5152,16.5506,261100.0
2013-12-16 15:30:00,18.71,18.76,18.7,18.73,973100.0,16.5594,16.6037,16.5506,16.5771,973100.0
2013-12-17 09:30:00,18.73,18.73,18.56,18.63,292200.0,16.5771,16.5771,16.4266,16.4886,292200.0
2013-12-17 10:00:00,18.63,18.64,18.52,18.55,344500.0,16.4886,16.4975,16.3912,16.4178,344500.0
2013-12-17 10:30:00,18.55,18.57,18.51,18.53,403700.0,16.4178,16.4355,16.3824,16.4001,403700.0
2013-12-17 11:00:00,18.52,18.53,18.38,18.38,556800.0,16.3912,16.4001,16.2673,16.2673,556800.0
2013-12-17 11:30:00,18.38,18.41,18.36,18.39,289400.0,16.2673,16.2939,16.2496,16.2762,289400.0
2013-12-17 12:00:00,18.4,18.49,18.39,18.47,343800.0,16.285,16.3647,16.2762,16.347,343800.0
2013-12-17 12:30:00,18.47,18.51,18.46,18.47,202500.0,16.347,16.3824,16.3381,16.347,202500.0
2013-12-17 13:00:00,18.47,18.48,18.42,18.44,290700.0,16.347,16.3558,16.3027,16.3204,290700.0
2013-12-17 13:30:00,18.43,18.45,18.4,18.41,177200.0,16.3116,16.3293,16.285,16.2939,177200.0
2013-12-17 14:00:00,18.41,18.47,18.4,18.46,271300.0,16.2939,16.347,16.285,16.3381,271300.0
2013-12-17 14:30:00,18.46,18.46,18.37,18.37,362200.0,16.3381,16.3381,16.2585,16.2585,362200.0
2013-12-17 15:00:00,18.37,18.39,18.35,18.38,383700.0,16.2585,16.2762,16.2408,16.2673,383700.0
2013-12-17 15:30:00,18.37,18.38,18.32,18.33,1346400.0,16.2585,16.2673,16.2142,16.2231,1346400.0
2013-12-18 09:30:00,18.44,18.59,18.31,18.59,508600.0,16.3204,16.4532,16.2054,16.4532,508600.0
2013-12-18 10:00:00,18.59,18.66,18.56,18.57,599900.0,16.4532,16.5152,16.4266,16.4355,599900.0
2013-12-18 10:30:00,18.58,18.59,18.48,18.5,390600.0,16.4443,16.4532,16.3558,16.3735,390600.0
2013-12-18 11:00:00,18.5,18.52,18.47,18.48,164200.0,16.3735,16.3912,16.347,16.3558,164200.0
2013-12-18 11:30:00,18.47,18.49,18.42,18.42,240600.0,16.347,16.3647,16.3027,16.3027,240600.0
2013-12-18 12:00:00,18.43,18.43,18.35,18.36,354200.0,16.3116,16.3116,16.2408,16.2496,354200.0
2013-12-18 12:30:00,18.37,18.37,18.3,18.3,223900.0,16.2585,16.2585,16.1965,16.1965,223900.0
2013-12-18 13:00:00,18.31,18.31,18.23,18.26,349600.0,16.2054,16.2054,16.1346,16.1611,349600.0
2013-12-18 13:30:00,18.26,18.35,18.25,18.32,279800.0,16.1611,16.2408,16.1523,16.2142,279800.0
2013-12-18 14:00:00,18.31,18.52,18.2,18.37,772000.0,16.2054,16.3912,16.108,16.2585,772000.0
2013-12-18 14:30:00,18.38,18.55,18.35,18.54,490700.0,16.2673,16.4178,16.2408,16.4089,490700.0
2013-12-18 15:00:00,18.54,18.64,18.54,18.59,473700.0,16.4089,16.4975,16.4089,16.4532,473700.0
2013-12-18 15:30:00,18.59,18.67,18.58,18.67,839700.0,16.4532,16.524,16.4443,16.524,839700.0
2013-12-19 09:30:00,18.75,18.78,18.55,18.56,488500.0,16.5948,16.6214,16.4178,16.4266,488500.0
2013-12-19 10:00:00,18.56,18.56,18.45,18.53,335500.0,16.4266,16.4266,16.3293,16.4001,335500.0
2013-12-19 10:30:00,18.53,18.53,18.46,18.46,371100.0,16.4001,16.4001,16.3381,16.3381,371100.0
2013-12-19 11:00:00,18.46,18.48,18.41,18.42,455700.0,16.3381,16.3558,16.2939,16.3027,455700.0
2013-12-19 11:30:00,18.42,18.42,18.36,18.42,359800.0,16.3027,16.3027,16.2496,16.3027,359800.0
2013-12-19 12:00:00,18.42,18.44,18.4,18.42,288800.0,16.3027,16.3204,16.285,16.3027,288800.0
2013-12-19 12:30:00,18.42,18.44,18.39,18.42,282100.0,16.3027,16.3204,16.2762,16.3027,282100.0
2013-12-19 13:00:00,18.43,18.51,18.41,18.51,337100.0,16.3116,16.3824,16.2939,16.3824,337100.0
2013-12-19 13:30:00,18.51,18.52,18.49,18.52,221200.0,16.3824,16.3912,16.3647,16.3912,221200.0
2013-12-19 14:00:00,18.52,18.59,18.51,18.55,256600.0,16.3912,16.4532,16.3824,16.4178,256600.0
2013-12-19 14:30:00,18.56,18.59,18.53,18.56,208700.0,16.4266,16.4532,16.4001,16.4266,208700.0
2013-12-19 15:00:00,18.55,18.58,18.55,18.58,225100.0,16.4178,16.4443,16.4178,16.4443,225100.0
2013-12-19 15:30:00,18.58,18.63,18.57,18.62,648700.0,16.4443,16.4886,16.4355,16.4798,648700.0
2013-12-20 09:30:00,18.66,18.76,18.57,18.74,968500.0,16.5152,16.6037,16.4355,16.586,968500.0
2013-12-20 10:00:00,18.75,18.8,18.71,18.77,541800.0,16.5948,16.6391,16.5594,16.6125,541800.0
2013-12-20 10:30:00,18.77,18.83,18.76,18.78,315600.0,16.6125,16.6656,16.6037,16.6214,315600.0
2013-12-20 11:00:00,18.78,18.79,18.74,18.75,221600.0,16.6214,16.6302,16.586,16.5948,221600.0
2013-12-20 11:30:00,18.75,18.82,18.75,18.82,222000.0,16.5948,16.6568,16.5948,16.6568,222000.0
2013-12-20 12:00:00,18.82,18.89,18.81,18.84,321800.0,16.6568,16.7187,16.6479,16.6745,321800.0
2013-12-20 12:30:00,18.84,18.87,18.83,18.85,170400.0,16.6745,16.701,16.6656,16.6833,170400.0
2013-12-20 13:00:00,18.85,18.87,18.83,18.85,160800.0,16.6833,16.701,16.6656,16.6833,160800.0
2013-12-20 13:30:00,18.84,18.86,18.82,18.86,235800.0,16.6745,16.6922,16.6568,16.6922,235800.0
2013-12-20 14:00:00,18.86,18.91,18.84,18.89,274500.0,16.6922,16.7364,16.6745,16.7187,274500.0
2013-12-20 14:30:00,18.9,18.94,18.88,18.88,551100.0,16.7276,16.763,16.7099,16.7099,551100.0
2013-12-20 15:00:00,18.89,18.89,18.83,18.84,424800.0,16.7187,16.7187,16.6656,16.6745,424800.0
2013-12-20 15:30:00,18.84,18.92,18.79,18.88,2669600.0,16.6745,16.7453,16.6302,16.7099,2669600.0
2013-12-23 09:30:00,18.95,18.98,18.82,18.9,368000.0,16.7718,16.7984,16.6568,16.7276,368000.0
2013-12-23 10:00:00,18.9,18.92,18.78,18.79,467900.0,16.7276,16.7453,16.6214,16.6302,467900.0
2013-12-23 10:30:00,18.79,18.79,18.72,18.73,499200.0,16.6302,16.6302,16.5683,16.5771,499200.0
2013-12-23 11:00:00,18.73,18.82,18.72,18.81,995900.0,16.5771,16.6568,16.5683,16.6479,995900.0
2013-12-23 11:30:00,18.81,18.85,18.8,18.84,240300.0,16.6479,16.6833,16.6391,16.6745,240300.0
2013-12-23 12:00:00,18.85,18.9,18.83,18.89,168600.0,16.6833,16.7276,16.6656,16.7187,168600.0
2013-12-23 12:30:00,18.88,18.91,18.88,18.89,198100.0,16.7099,16.7364,16.7099,16.7187,198100.0
2013-12-23 13:00:00,18.88,18.89,18.83,18.86,309900.0,16.7099,16.7187,16.6656,16.6922,309900.0
2013-12-23 13:30:00,18.86,18.87,18.83,18.84,113300.0,16.6922,16.701,16.6656,16.6745,113300.0
2013-12-23 14:00:00,18.85,18.9,18.84,18.88,151500.0,16.6833,16.7276,16.6745,16.7099,151500.0
2013-12-23 14:30:00,18.89,18.9,18.85,18.85,169700.0,16.7187,16.7276,16.6833,16.6833,169700.0
2013-12-23 15:00:00,18.86,18.86,18.85,18.86,247500.0,16.6922,16.6922,16.6833,16.6922,247500.0
2013-12-23 15:30:00,18.86,18.92,18.86,18.89,724600.0,16.6922,16.7453,16.6922,16.7187,724600.0
2013-12-24 09:30:00,18.87,18.9,18.8,18.85,190900.0,16.701,16.7276,16.6391,16.6833,190900.0
2013-12-24 10:00:00,18.86,18.95,18.85,18.89,270900.0,16.6922,16.7718,16.6833,16.7187,270900.0
2013-12-24 10:30:00,18.88,18.93,18.88,18.91,172200.0,16.7099,16.7541,16.7099,16.7364,172200.0
2013-12-24 11:00:00,18.91,18.93,18.89,18.89,140700.0,16.7364,16.7541,16.7187,16.7187,140700.0
2013-12-24 11:30:00,18.89,18.93,18.89,18.91,152200.0,16.7187,16.7541,16.7187,16.7364,152200.0
2013-12-24 12:00:00,18.9,18.93,18.89,18.91,212800.0,16.7276,16.7541,16.7187,16.7364,212800.0
2013-12-24 12:30:00,18.91,18.92,18.89,18.92,327200.0,16.7364,16.7453,16.7187,16.7453,327200.0
2013-12-26 09:30:00,18.94,18.96,18.81,18.81,259100.0,16.763,16.7807,16.6479,16.6479,259100.0
2013-12-26 10:00:00,18.82,18.89,18.8,18.85,171000.0,16.6568,16.7187,16.6391,16.6833,171000.0
2013-12-26 10:30:00,18.86,18.87,18.83,18.86,183300.0,16.6922,16.701,16.6656,16.6922,183300.0
2013-12-26 11:00:00,18.86,18.88,18.84,18.84,223100.0,16.6922,16.7099,16.6745,16.6745,223100.0
2013-12-26 11:30:00,18.85,18.95,18.84,18.93,224100.0,16.6833,16.7718,16.6745,16.7541,224100.0
2013-12-26 12:00:00,18.94,18.97,18.89,18.92,158900.0,16.763,16.7895,16.7187,16.7453,158900.0
2013-12-26 12:30:00,18.93,18.95,18.9,18.91,76900.0,16.7541,16.7718,16.7276,16.7364,76900.0
2013-12-26 13:00:00,18.91,18.92,18.89,18.89,158800.0,16.7364,16.7453,16.7187,16.7187,158800.0
2013-12-26 13:30:00,18.89,18.91,18.88,18.91,98400.0,16.7187,16.7364,16.7099,16.7364,98400.0
2013-12-26 14:00:00,18.91,18.91,18.87,18.89,156600.0,16.7364,16.7364,16.701,16.7187,156600.0
2013-12-26 14:30:00,18.89,18.95,18.89,18.95,120700.0,16.7187,16.7718,16.7187,16.7718,120700.0
2013-12-26 15:00:00,18.95,18.95,18.92,18.94,143300.0,16.7718,16.7718,16.7453,16.763,143300.0
2013-12-26 15:30:00,18.94,18.95,18.91,18.94,413900.0,16.763,16.7718,16.7364,16.763,413900.0
2013-12-27 09:30:00,18.98,19.0,18.68,18.76,383600.0,16.7984,16.8161,16.5329,16.6037,383600.0
2013-12-27 10:00:00,18.76,18.76,18.66,18.68,422500.0,16.6037,16.6037,16.5152,16.5329,422500.0
2013-12-27 10:30:00,18.68,18.69,18.6,18.61,261400.0,16.5329,16.5417,16.462,16.4709,261400.0
2013-12-27 11:00:00,18.61,18.65,18.6,18.63,184400.0,16.4709,16.5063,16.462,16.4886,184400.0
2013-12-27 11:30:00,18.64,18.67,18.63,18.66,176900.0,16.4975,16.524,16.4886,16.5152,176900.0
2013-12-27 12:00:00,18.65,18.72,18.65,18.71,97900.0,16.5063,16.5683,16.5063,16.5594,97900.0
2013-12-27 12:30:00,18.71,18.71,18.62,18.64,119300.0,16.5594,16.5594,16.4798,16.4975,119300.0
2013-12-27 13:00:00,18.63,18.69,18.63,18.67,113400.0,16.4886,16.5417,16.4886,16.524,113400.0
2013-12-27 13:30:00,18.68,18.68,18.65,18.68,106100.0,16.5329,16.5329,16.5063,16.5329,106100.0
2013-12-27 14:00:00,18.68,18.71,18.66,18.69,158000.0,16.5329,16.5594,16.5152,16.5417,158000.0
2013-12-27 14:30:00,18.7,18.72,18.68,18.71,180300.0,16.5506,16.5683,16.5329,16.5594,180300.0
2013-12-27 15:00:00,18.71,18.71,18.67,18.7,171900.0,16.5594,16.5594,16.524,16.5506,171900.0
2013-12-27 15:30:00,18.7,18.75,18.69,18.74,484500.0,16.5506,16.5948,16.5417,16.586,484500.0
2013-12-30 09:30:00,18.8,18.92,18.72,18.8,373100.0,16.6391,16.7453,16.5683,16.6391,373100.0
2013-12-30 10:00:00,18.8,18.9,18.79,18.84,381300.0,16.6391,16.7276,16.6302,16.6745,381300.0
2013-12-30 10:30:00,18.84,18.88,18.82,18.83,141000.0,16.6745,16.7099,16.6568,16.6656,141000.0
2013-12-30 11:00:00,18.83,18.87,18.82,18.86,125600.0,16.6656,16.701,16.6568,16.6922,125600.0
2013-12-30 11:30:00,18.86,18.86,18.8,18.81,174300.0,16.6922,16.6922,16.6391,16.6479,174300.0
2013-12-30 12:00:00,18.81,18.85,18.81,18.84,118700.0,16.6479,16.6833,16.6479,16.6745,118700.0
2013-12-30 12:30:00,18.84,18.86,18.84,18.84,133300.0,16.6745,16.6922,16.6745,16.6745,133300.0
2013-12-30 13:00:00,18.85,18.87,18.84,18.87,182800.0,16.6833,16.701,16.6745,16.701,182800.0
2013-12-30 13:30:00,18.86,18.88,18.83,18.83,115400.0,16.6922,16.7099,16.6656,16.6656,115400.0
2013-12-30 14:00:00,18.83,18.84,18.8,18.81,270500.0,16.6656,16.6745,16.6391,16.6479,270500.0
2013-12-30 14:30:00,18.8,18.81,18.78,18.79,349800.0,16.6391,16.6479,16.6214,16.6302,349800.0
2013-12-30 15:00:00,18.79,18.82,18.79,18.82,130700.0,16.6302,16.6568,16.6302,16.6568,130700.0
2013-12-30 15:30:00,18.82,18.84,18.81,18.82,452900.0,16.6568,16.6745,16.6479,16.6568,452900.0
2013-12-31 09:30:00,18.84,18.94,18.76,18.85,307400.0,16.6745,16.763,16.6037,16.6833,307400.0
2013-12-31 10:00:00,18.85,18.87,18.76,18.77,284800.0,16.6833,16.701,16.6037,16.6125,284800.0
2013-12-31 10:30:00,18.78,18.86,18.78,18.86,201900.0,16.6214,16.6922,16.6214,16.6922,201900.0
2013-12-31 11:00:00,18.86,18.88,18.84,18.86,132700.0,16.6922,16.7099,16.6745,16.6922,132700.0
2013-12-31 11:30:00,18.87,18.87,18.83,18.85,65300.0,16.701,16.701,16.6656,16.6833,65300.0
2013-12-31 12:00:00,18.85,18.86,18.83,18.84,122000.0,16.6833,16.6922,16.6656,16.6745,122000.0
2013-12-31 12:30:00,18.84,18.86,18.83,18.84,109000.0,16.6745,16.6922,16.6656,16.6745,109000.0
2013-12-31 13:00:00,18.84,18.85,18.82,18.84,88500.0,16.6745,16.6833,16.6568,16.6745,88500.0
2013-12-31 13:30:00,18.83,18.86,18.83,18.86,59600.0,16.6656,16.6922,16.6656,16.6922,59600.0
2013-12-31 14:00:00,18.86,18.86,18.82,18.83,108500.0,16.6922,16.6922,16.6568,16.6656,108500.0
2013-12-31 14:30:00,18.83,18.84,18.79,18.81,138100.0,16.6656,16.6745,16.6302,16.6479,138100.0
2013-12-31 15:00:00,18.81,18.86,18.8,18.86,189400.0,16.6479,16.6922,16.6391,16.6922,189400.0
2013-12-31 15:30:00,18.86,18.89,18.84,18.85,692800.0,16.6922,16.7187,16.6745,16.6833,692800.0
2014-01-02 09:30:00,18.84,18.96,18.8,18.95,515500.0,16.6745,16.7807,16.6391,16.7718,515500.0
2014-01-02 10:00:00,18.95,19.09,18.87,19.0,1014500.0,16.7718,16.8957,16.701,16.8161,1014500.0
2014-01-02 10:30:00,19.01,19.03,18.98,19.0,378300.0,16.8249,16.8426,16.7984,16.8161,378300.0
2014-01-02 11:00:00,19.0,19.01,18.9,18.91,265900.0,16.8161,16.8249,16.7276,16.7364,265900.0
2014-01-02 11:30:00,18.91,18.92,18.78,18.81,266500.0,16.7364,16.7453,16.6214,16.6479,266500.0
2014-01-02 12:00:00,18.8,18.92,18.78,18.91,128500.0,16.6391,16.7453,16.6214,16.7364,128500.0
2014-01-02 12:30:00,18.91,18.92,18.85,18.86,167100.0,16.7364,16.7453,16.6833,16.6922,167100.0
2014-01-02 13:00:00,18.86,18.88,18.85,18.85,129400.0,16.6922,16.7099,16.6833,16.6833,129400.0
2014-01-02 13:30:00,18.84,18.88,18.82,18.86,137100.0,16.6745,16.7099,16.6568,16.6922,137100.0
2014-01-02 14:00:00,18.86,18.9,18.84,18.85,210400.0,16.6922,16.7276,16.6745,16.6833,210400.0
2014-01-02 14:30:00,18.85,18.91,18.85,18.89,169200.0,16.6833,16.7364,16.6833,16.7187,169200.0
2014-01-02 15:00:00,18.88,18.95,18.88,18.92,337900.0,16.7099,16.7718,16.7099,16.7453,337900.0
2014-01-02 15:30:00,18.91,18.92,18.86,18.88,617400.0,16.7364,16.7453,16.6922,16.7099,617400.0
2014-01-03 09:30:00,18.97,19.18,18.95,19.15,1100400.0,16.7895,16.9754,16.7718,16.9488,1100400.0
2014-01-03 10:00:00,19.16,19.16,19.06,19.11,493500.0,16.9577,16.9577,16.8692,16.9134,493500.0
2014-01-03 10:30:00,19.11,19.18,19.09,19.13,410500.0,16.9134,16.9754,16.8957,16.9311,410500.0
2014-01-03 11:00:00,19.14,19.14,19.07,19.1,450600.0,16.94,16.94,16.878,16.9046,450600.0
2014-01-03 11:30:00,19.11,19.17,19.1,19.16,466300.0,16.9134,16.9665,16.9046,16.9577,466300.0
2014-01-03 12:00:00,19.16,19.29,19.15,19.29,706000.0,16.9577,17.0727,16.9488,17.0727,706000.0
2014-01-03 12:30:00,19.29,19.3,19.22,19.23,743600.0,17.0727,17.0816,17.0108,17.0196,743600.0
2014-01-03 13:00:00,19.23,19.32,19.22,19.32,429900.0,17.0196,17.0993,17.0108,17.0993,429900.0
2014-01-03 13:30:00,19.32,19.34,19.28,19.34,390200.0,17.0993,17.117,17.0639,17.117,390200.0
2014-01-03 14:00:00,19.33,19.35,19.31,19.35,309100.0,17.1081,17.1258,17.0904,17.1258,309100.0
2014-01-03 14:30:00,19.35,19.4,19.34,19.37,540200.0,17.1258,17.1701,17.117,17.1435,540200.0
2014-01-03 15:00:00,19.37,19.43,19.32,19.42,979300.0,17.1435,17.1966,17.0993,17.1878,979300.0
2014-01-03 15:30:00,19.42,19.51,19.38,19.43,1567000.0,17.1878,17.2675,17.1524,17.1966,1567000.0
2014-01-06 09:30:00,19.48,19.64,19.26,19.27,762800.0,17.2409,17.3825,17.0462,17.055,762800.0
2014-01-06 10:00:00,19.28,19.28,19.15,19.16,709800.0,17.0639,17.0639,16.9488,16.9577,709800.0
2014-01-06 10:30:00,19.15,19.28,19.15,19.25,504400.0,16.9488,17.0639,16.9488,17.0373,504400.0
2014-01-06 11:00:00,19.25,19.25,19.16,19.16,393800.0,17.0373,17.0373,16.9577,16.9577,393800.0
2014-01-06 11:30:00,19.17,19.21,19.15,19.15,276700.0,16.9665,17.0019,16.9488,16.9488,276700.0
2014-01-06 12:00:00,19.16,19.17,19.07,19.1,408200.0,16.9577,16.9665,16.878,16.9046,408200.0
2014-01-06 12:30:00,19.1,19.16,19.08,19.16,230900.0,16.9046,16.9577,16.8869,16.9577,230900.0
2014-01-06 13:00:00,19.16,19.19,19.11,19.12,297700.0,16.9577,16.9842,16.9134,16.9223,297700.0
2014-01-06 13:30:00,19.11,19.23,19.09,19.18,385100.0,16.9134,17.0196,16.8957,16.9754,385100.0
2014-01-06 14:00:00,19.18,19.22,19.12,19.13,373200.0,16.9754,17.0108,16.9223,16.9311,373200.0
2014-01-06 14:30:00,19.12,19.19,19.12,19.15,284300.0,16.9223,16.9842,16.9223,16.9488,284300.0
2014-01-06 15:00:00,19.15,19.16,19.09,19.14,507600.0,16.9488,16.9577,16.8957,16.94,507600.0
2014-01-06 15:30:00,19.14,19.23,19.12,19.15,1390500.0,16.94,17.0196,16.9223,16.9488,1390500.0
2014-01-07 09:30:00,19.24,19.63,19.24,19.62,1028000.0,17.0285,17.3737,17.0285,17.3648,1028000.0
2014-01-07 10:00:00,19.62,19.64,19.5,19.63,628100.0,17.3648,17.3825,17.2586,17.3737,628100.0
2014-01-07 10:30:00,19.64,19.67,19.61,19.61,446400.0,17.3825,17.4091,17.356,17.356,446400.0
2014-01-07 11:00:00,19.61,19.62,19.52,19.55,330700.0,17.356,17.3648,17.2763,17.3029,330700.0
2014-01-07 11:30:00,19.55,19.56,19.47,19.53,411300.0,17.3029,17.3117,17.232,17.2852,411300.0
2014-01-07 12:00:00,19.52,19.55,19.51,19.54,327100.0,17.2763,17.3029,17.2675,17.294,327100.0
2014-01-07 12:30:00,19.53,19.64,19.53,19.59,422700.0,17.2852,17.3825,17.2852,17.3383,422700.0
2014-01-07 13:00:00,19.6,19.62,19.57,19.58,364200.0,17.3471,17.3648,17.3206,17.3294,364200.0
2014-01-07 13:30:00,19.58,19.59,19.48,19.48,316600.0,17.3294,17.3383,17.2409,17.2409,316600.0
2014-01-07 14:00:00,19.48,19.5,19.4,19.47,353900.0,17.2409,17.2586,17.1701,17.232,353900.0
2014-01-07 14:30:00,19.47,19.57,19.46,19.54,371300.0,17.232,17.3206,17.2232,17.294,371300.0
2014-01-07 15:00:00,19.54,19.54,19.48,19.5,499900.0,17.294,17.294,17.2409,17.2586,499900.0
2014-01-07 15:30:00,19.51,19.57,19.47,19.52,1219100.0,17.2675,17.3206,17.232,17.2763,1219100.0
2014-01-08 09:30:00,19.54,19.54,19.41,19.51,1029500.0,17.294,17.294,17.1789,17.2675,1029500.0
2014-01-08 10:00:00,19.51,19.76,19.49,19.69,941600.0,17.2675,17.4887,17.2497,17.4268,941600.0
2014-01-08 10:30:00,19.69,19.73,19.65,19.69,635600.0,17.4268,17.4622,17.3914,17.4268,635600.0
2014-01-08 11:00:00,19.69,19.7,19.62,19.68,440600.0,17.4268,17.4356,17.3648,17.4179,440600.0
2014-01-08 11:30:00,19.69,19.8,19.69,19.8,501500.0,17.4268,17.5241,17.4268,17.5241,501500.0
2014-01-08 12:00:00,19.81,19.85,19.79,19.79,366000.0,17.533,17.5684,17.5153,17.5153,366000.0
2014-01-08 12:30:00,19.8,19.81,19.77,19.78,360300.0,17.5241,17.533,17.4976,17.5064,360300.0
2014-01-08 13:00:00,19.78,19.92,19.77,19.92,708600.0,17.5064,17.6303,17.4976,17.6303,708600.0
2014-01-08 13:30:00,19.92,19.99,19.91,19.98,594100.0,17.6303,17.6923,17.6215,17.6834,594100.0
2014-01-08 14:00:00,19.98,20.06,19.91,20.0,1458400.0,17.6834,17.7542,17.6215,17.7011,1458400.0
2014-01-08 14:30:00,20.0,20.15,19.97,20.13,901400.0,17.7011,17.8339,17.6746,17.8162,901400.0
2014-01-08 15:00:00,20.14,20.16,20.05,20.1,1093500.0,17.825,17.8427,17.7454,17.7896,1093500.0
2014-01-08 15:30:00,20.1,20.21,20.09,20.17,1588500.0,17.7896,17.887,17.7808,17.8516,1588500.0
2014-01-09 09:30:00,20.41,20.75,20.36,20.63,1725400.0,18.064,18.3649,18.0197,18.2587,1725400.0
2014-01-09 10:00:00,20.62,20.75,20.43,20.63,1670900.0,18.2499,18.3649,18.0817,18.2587,1670900.0
2014-01-09 10:30:00,20.63,20.64,20.52,20.57,1301100.0,18.2587,18.2676,18.1614,18.2056,1301100.0
2014-01-09 11:00:00,20.57,20.57,20.48,20.48,628000.0,18.2056,18.2056,18.126,18.126,628000.0
2014-01-09 11:30:00,20.48,20.53,20.34,20.39,536400.0,18.126,18.1702,18.002,18.0463,536400.0
2014-01-09 12:00:00,20.39,20.43,20.38,20.4,412500.0,18.0463,18.0817,18.0374,18.0552,412500.0
2014-01-09 12:30:00,20.41,20.47,20.38,20.45,433900.0,18.064,18.1171,18.0374,18.0994,433900.0
2014-01-09 13:00:00,20.46,20.54,20.44,20.54,439900.0,18.1083,18.1791,18.0906,18.1791,439900.0
2014-01-09 13:30:00,20.54,20.63,20.49,20.56,884500.0,18.1791,18.2587,18.1348,18.1968,884500.0
2014-01-09 14:00:00,20.57,20.64,20.5,20.63,560200.0,18.2056,18.2676,18.1437,18.2587,560200.0
2014-01-09 14:30:00,20.62,20.72,20.59,20.71,769900.0,18.2499,18.3384,18.2233,18.3295,769900.0
2014-01-09 15:00:00,20.71,20.87,20.7,20.83,1266600.0,18.3295,18.4711,18.3207,18.4357,1266600.0
2014-01-09 15:30:00,20.84,20.84,20.72,20.76,1631900.0,18.4446,18.4446,18.3384,18.3738,1631900.0
2014-01-10 09:30:00,20.77,20.8,20.6,20.8,766500.0,18.3826,18.4092,18.2322,18.4092,766500.0
2014-01-10 10:00:00,20.79,20.84,20.74,20.8,607500.0,18.4003,18.4446,18.3561,18.4092,607500.0
2014-01-10 10:30:00,20.81,21.02,20.76,21.0,774000.0,18.418,18.6039,18.3738,18.5862,774000.0
2014-01-10 11:00:00,21.01,21.14,20.97,21.12,906500.0,18.595,18.7101,18.5596,18.6924,906500.0
2014-01-10 11:30:00,21.12,21.15,21.02,21.06,516600.0,18.6924,18.7189,18.6039,18.6393,516600.0
2014-01-10 12:00:00,21.05,21.06,21.01,21.06,317200.0,18.6304,18.6393,18.595,18.6393,317200.0
2014-01-10 12:30:00,21.05,21.12,20.98,21.0,388600.0,18.6304,18.6924,18.5685,18.5862,388600.0
2014-01-10 13:00:00,21.0,21.03,20.99,21.03,245400.0,18.5862,18.6127,18.5773,18.6127,245400.0
2014-01-10 13:30:00,21.03,21.04,21.0,21.01,275200.0,18.6127,18.6216,18.5862,18.595,275200.0
2014-01-10 14:00:00,21.0,21.07,21.0,21.01,221700.0,18.5862,18.6481,18.5862,18.595,221700.0
2014-01-10 14:30:00,21.01,21.02,20.9,20.92,393500.0,18.595,18.6039,18.4977,18.5154,393500.0
2014-01-10 15:00:00,20.92,21.02,20.92,20.98,350500.0,18.5154,18.6039,18.5154,18.5685,350500.0
2014-01-10 15:30:00,20.98,21.06,20.98,21.02,1128900.0,18.5685,18.6393,18.5685,18.6039,1128900.0
2014-01-13 09:30:00,21.17,21.2,20.9,20.96,831900.0,18.7366,18.7632,18.4977,18.5508,831900.0
2014-01-13 10:00:00,20.97,21.0,20.87,20.88,919800.0,18.5596,18.5862,18.4711,18.48,919800.0
2014-01-13 10:30:00,20.88,20.95,20.87,20.93,341900.0,18.48,18.5419,18.4711,18.5242,341900.0
2014-01-13 11:00:00,20.93,20.93,20.8,20.82,311600.0,18.5242,18.5242,18.4092,18.4269,311600.0
2014-01-13 11:30:00,20.83,20.9,20.8,20.89,222100.0,18.4357,18.4977,18.4092,18.4888,222100.0
2014-01-13 12:00:00,20.89,20.9,20.83,20.86,182400.0,18.4888,18.4977,18.4357,18.4623,182400.0
2014-01-13 12:30:00,20.86,20.86,20.76,20.77,310900.0,18.4623,18.4623,18.3738,18.3826,310900.0
2014-01-13 13:00:00,20.76,20.79,20.67,20.76,381200.0,18.3738,18.4003,18.2941,18.3738,381200.0
2014-01-13 13:30:00,20.76,20.86,20.7,20.85,303100.0,18.3738,18.4623,18.3207,18.4534,303100.0
2014-01-13 14:00:00,20.86,20.88,20.72,20.75,366000.0,18.4623,18.48,18.3384,18.3649,366000.0
2014-01-13 14:30:00,20.75,20.76,20.66,20.7,402200.0,18.3649,18.3738,18.2853,18.3207,402200.0
2014-01-13 15:00:00,20.7,20.71,20.64,20.7,436700.0,18.3207,18.3295,18.2676,18.3207,436700.0
2014-01-13 15:30:00,20.7,20.74,20.64,20.72,1141400.0,18.3207,18.3561,18.2676,18.3384,1141400.0
2014-01-14 09:30:00,20.8,20.98,20.8,20.83,770000.0,18.4092,18.5685,18.4092,18.4357,770000.0
2014-01-14 10:00:00,20.82,21.1,20.82,21.07,1352300.0,18.4269,18.6747,18.4269,18.6481,1352300.0
2014-01-14 10:30:00,21.07,21.38,21.07,21.32,1601200.0,18.6481,18.9225,18.6481,18.8694,1601200.0
2014-01-14 11:00:00,21.32,21.39,21.22,21.27,1010900.0,18.8694,18.9314,18.7809,18.8251,1010900.0
2014-01-14 11:30:00,21.27,21.3,21.16,21.2,349500.0,18.8251,18.8517,18.7278,18.7632,349500.0
2014-01-14 12:00:00,21.19,21.2,21.16,21.18,384700.0,18.7543,18.7632,18.7278,18.7455,384700.0
2014-01-14 12:30:00,21.17,21.25,21.16,21.22,469700.0,18.7366,18.8074,18.7278,18.7809,469700.0
2014-01-14 13:00:00,21.21,21.24,21.17,21.21,346300.0,18.772,18.7986,18.7366,18.772,346300.0
2014-01-14 13:30:00,21.22,21.27,21.2,21.24,267900.0,18.7809,18.8251,18.7632,18.7986,267900.0
2014-01-14 14:00:00,21.24,21.24,21.19,21.22,324100.0,18.7986,18.7986,18.7543,18.7809,324100.0
2014-01-14 14:30:00,21.22,21.28,21.21,21.28,577300.0,18.7809,18.834,18.772,18.834,577300.0
2014-01-14 15:00:00,21.28,21.38,21.26,21.37,1011000.0,18.834,18.9225,18.8163,18.9137,1011000.0
2014-01-14 15:30:00,21.38,21.45,21.38,21.42,2129400.0,18.9225,18.9845,18.9225,18.9579,2129400.0
2014-01-15 09:30:00,21.92,21.98,21.22,21.42,1247200.0,19.4004,19.4535,18.7809,18.9579,1247200.0
2014-01-15 10:00:00,21.42,21.44,21.28,21.31,758000.0,18.9579,18.9756,18.834,18.8606,758000.0
2014-01-15 10:30:00,21.32,21.32,21.15,21.21,766100.0,18.8694,18.8694,18.7189,18.772,766100.0
2014-01-15 11:00:00,21.21,21.25,21.14,21.2,424700.0,18.772,18.8074,18.7101,18.7632,424700.0
2014-01-15 11:30:00,21.2,21.21,20.92,21.0,995600.0,18.7632,18.772,18.5154,18.5862,995600.0
2014-01-15 12:00:00,21.0,21.0,20.94,20.98,591100.0,18.5862,18.5862,18.5331,18.5685,591100.0
2014-01-15 12:30:00,20.99,21.0,20.95,20.98,498800.0,18.5773,18.5862,18.5419,18.5685,498800.0
2014-01-15 13:00:00,20.97,21.0,20.92,20.95,409200.0,18.5596,18.5862,18.5154,18.5419,409200.0
2014-01-15 13:30:00,20.96,21.0,20.94,20.99,454300.0,18.5508,18.5862,18.5331,18.5773,454300.0
2014-01-15 14:00:00,21.0,21.09,20.96,21.08,697000.0,18.5862,18.6658,18.5508,18.657,697000.0
2014-01-15 14:30:00,21.08,21.11,21.05,21.08,327200.0,18.657,18.6835,18.6304,18.657,327200.0
2014-01-15 15:00:00,21.07,21.14,21.06,21.14,662500.0,18.6481,18.7101,18.6393,18.7101,662500.0
2014-01-15 15:30:00,21.14,21.19,21.12,21.15,1151500.0,18.7101,18.7543,18.6924,18.7189,1151500.0
2014-01-16 09:30:00,21.19,21.43,21.14,21.42,796300.0,18.7543,18.9668,18.7101,18.9579,796300.0
2014-01-16 10:00:00,21.42,21.48,21.35,21.35,1087500.0,18.9579,19.011,18.896,18.896,1087500.0
2014-01-16 10:30:00,21.34,21.46,21.31,21.36,718400.0,18.8871,18.9933,18.8606,18.9048,718400.0
2014-01-16 11:00:00,21.36,21.44,21.36,21.38,455900.0,18.9048,18.9756,18.9048,18.9225,455900.0
2014-01-16 11:30:00,21.39,21.43,21.36,21.4,564300.0,18.9314,18.9668,18.9048,18.9402,564300.0
2014-01-16 12:00:00,21.39,21.43,21.39,21.42,423300.0,18.9314,18.9668,18.9314,18.9579,423300.0
2014-01-16 12:30:00,21.42,21.44,21.41,21.42,273900.0,18.9579,18.9756,18.9491,18.9579,273900.0
2014-01-16 13:00:00,21.43,21.43,21.33,21.37,433500.0,18.9668,18.9668,18.8783,18.9137,433500.0
2014-01-16 13:30:00,21.37,21.37,21.32,21.34,225400.0,18.9137,18.9137,18.8694,18.8871,225400.0
2014-01-16 14:00:00,21.33,21.36,21.29,21.36,259800.0,18.8783,18.9048,18.8429,18.9048,259800.0
2014-01-16 14:30:00,21.36,21.4,21.34,21.37,468000.0,18.9048,18.9402,18.8871,18.9137,468000.0
2014-01-16 15:00:00,21.37,21.41,21.37,21.4,528800.0,18.9137,18.9491,18.9137,18.9402,528800.0
2014-01-16 15:30:00,21.41,21.47,21.35,21.46,983700.0,18.9491,19.0022,18.896,18.9933,983700.0
2014-01-17 09:30:00,21.57,21.74,21.36,21.4,1093700.0,19.0907,19.2411,18.9048,18.9402,1093700.0
2014-01-17 10:00:00,21.4,21.48,21.39,21.4,475500.0,18.9402,19.011,18.9314,18.9402,475500.0
2014-01-17 10:30:00,21.4,21.4,21.31,21.35,414600.0,18.9402,18.9402,18.8606,18.896,414600.0
2014-01-17 11:00:00,21.35,21.35,21.3,21.32,193900.0,18.896,18.896,18.8517,18.8694,193900.0
2014-01-17 11:30:00,21.32,21.34,21.26,21.29,299400.0,18.8694,18.8871,18.8163,18.8429,299400.0
2014-01-17 12:00:00,21.29,21.31,21.28,21.3,231800.0,18.8429,18.8606,18.834,18.8517,231800.0
2014-01-17 12:30:00,21.3,21.32,21.23,21.25,253700.0,18.8517,18.8694,18.7897,18.8074,253700.0
2014-01-17 13:00:00,21.25,21.3,21.18,21.27,630600.0,18.8074,18.8517,18.7455,18.8251,630600.0
2014-01-17 13:30:00,21.27,21.31,21.25,21.29,270000.0,18.8251,18.8606,18.8074,18.8429,270000.0
2014-01-17 14:00:00,21.3,21.3,21.26,21.27,147700.0,18.8517,18.8517,18.8163,18.8251,147700.0
2014-01-17 14:30:00,21.27,21.28,21.22,21.23,204000.0,18.8251,18.834,18.7809,18.7897,204000.0
2014-01-17 15:00:00,21.23,21.25,21.2,21.23,353600.0,18.7897,18.8074,18.7632,18.7897,353600.0
2014-01-17 15:30:00,21.23,21.25,21.17,21.21,1006500.0,18.7897,18.8074,18.7366,18.772,1006500.0
2014-01-21 09:30:00,21.67,21.74,21.48,21.7,849400.0,19.1792,19.2411,19.011,19.2057,849400.0
2014-01-21 10:00:00,21.69,21.84,21.64,21.67,786700.0,19.1969,19.3296,19.1526,19.1792,786700.0
2014-01-21 10:30:00,21.67,21.67,21.49,21.5,394700.0,19.1792,19.1792,19.0199,19.0287,394700.0
2014-01-21 11:00:00,21.49,21.5,21.34,21.35,476300.0,19.0199,19.0287,18.8871,18.896,476300.0
2014-01-21 11:30:00,21.36,21.41,21.32,21.4,258200.0,18.9048,18.9491,18.8694,18.9402,258200.0
2014-01-21 12:00:00,21.4,21.4,21.3,21.33,373300.0,18.9402,18.9402,18.8517,18.8783,373300.0
2014-01-21 12:30:00,21.33,21.37,21.31,21.35,688500.0,18.8783,18.9137,18.8606,18.896,688500.0
2014-01-21 13:00:00,21.34,21.38,21.32,21.32,475600.0,18.8871,18.9225,18.8694,18.8694,475600.0
2014-01-21 13:30:00,21.33,21.36,21.32,21.34,408500.0,18.8783,18.9048,18.8694,18.8871,408500.0
2014-01-21 14:00:00,21.33,21.35,21.3,21.35,428700.0,18.8783,18.896,18.8517,18.896,428700.0
2014-01-21 14:30:00,21.35,21.35,21.28,21.3,516800.0,18.896,18.896,18.834,18.8517,516800.0
2014-01-21 15:00:00,21.3,21.31,21.25,21.28,701400.0,18.8517,18.8606,18.8074,18.834,701400.0
2014-01-21 15:30:00,21.28,21.32,21.25,21.3,1107900.0,18.834,18.8694,18.8074,18.8517,1107900.0
2014-01-22 09:30:00,21.67,21.7,21.42,21.48,1181700.0,19.1792,19.2057,18.9579,19.011,1181700.0
2014-01-22 10:00:00,21.48,21.64,21.48,21.61,573200.0,19.011,19.1526,19.011,19.1261,573200.0
2014-01-22 10:30:00,21.61,21.68,21.59,21.66,382300.0,19.1261,19.188,19.1084,19.1703,382300.0
2014-01-22 11:00:00,21.66,21.75,21.63,21.67,452900.0,19.1703,19.25,19.1438,19.1792,452900.0
2014-01-22 11:30:00,21.68,21.69,21.53,21.59,406300.0,19.188,19.1969,19.0553,19.1084,406300.0
2014-01-22 12:00:00,21.58,21.66,21.56,21.64,275600.0,19.0995,19.1703,19.0818,19.1526,275600.0
2014-01-22 12:30:00,21.64,21.75,21.64,21.74,376000.0,19.1526,19.25,19.1526,19.2411,376000.0
2014-01-22 13:00:00,21.74,21.75,21.68,21.69,354700.0,19.2411,19.25,19.188,19.1969,354700.0
2014-01-22 13:30:00,21.69,21.72,21.68,21.71,295800.0,19.1969,19.2234,19.188,19.2146,295800.0
2014-01-22 14:00:00,21.71,21.74,21.7,21.72,397200.0,19.2146,19.2411,19.2057,19.2234,397200.0
2014-01-22 14:30:00,21.72,21.78,21.69,21.77,548600.0,19.2234,19.2765,19.1969,19.2677,548600.0
2014-01-22 15:00:00,21.76,21.8,21.76,21.78,560300.0,19.2588,19.2942,19.2588,19.2765,560300.0
2014-01-22 15:30:00,21.78,21.8,21.73,21.77,1385900.0,19.2765,19.2942,19.2323,19.2677,1385900.0
2014-01-23 09:30:00,21.97,22.1,21.8,22.02,2714000.0,19.4447,19.5597,19.2942,19.4889,2714000.0
2014-01-23 10:00:00,22.02,22.09,21.06,21.42,2645800.0,19.4889,19.5509,18.6393,18.9579,2645800.0
2014-01-23 10:30:00,21.43,21.43,21.03,21.19,1218400.0,18.9668,18.9668,18.6127,18.7543,1218400.0
2014-01-23 11:00:00,21.2,21.3,21.02,21.29,969500.0,18.7632,18.8517,18.6039,18.8429,969500.0
2014-01-23 11:30:00,21.29,21.29,20.82,20.88,1346600.0,18.8429,18.8429,18.4269,18.48,1346600.0
2014-01-23 12:00:00,20.88,21.03,20.88,21.0,733500.0,18.48,18.6127,18.48,18.5862,733500.0
2014-01-23 12:30:00,21.0,21.09,20.93,21.06,845800.0,18.5862,18.6658,18.5242,18.6393,845800.0
2014-01-23 13:00:00,21.07,21.17,21.0,21.16,394600.0,18.6481,18.7366,18.5862,18.7278,394600.0
2014-01-23 13:30:00,21.16,21.17,21.0,21.01,394400.0,18.7278,18.7366,18.5862,18.595,394400.0
2014-01-23 14:00:00,21.01,21.13,21.0,21.04,417100.0,18.595,18.7012,18.5862,18.6216,417100.0
2014-01-23 14:30:00,21.04,21.14,21.03,21.13,332600.0,18.6216,18.7101,18.6127,18.7012,332600.0
2014-01-23 15:00:00,21.13,21.18,21.09,21.17,502700.0,18.7012,18.7455,18.6658,18.7366,502700.0
2014-01-23 15:30:00,21.18,21.25,21.14,21.25,1310000.0,18.7455,18.8074,18.7101,18.8074,1310000.0
2014-01-24 09:30:00,21.3,21.42,21.1,21.21,1949700.0,18.8517,18.9579,18.6747,18.772,1949700.0
2014-01-24 10:00:00,21.21,21.34,21.1,21.23,957400.0,18.772,18.8871,18.6747,18.7897,957400.0
2014-01-24 10:30:00,21.23,21.23,20.9,20.91,1121700.0,18.7897,18.7897,18.4977,18.5065,1121700.0
2014-01-24 11:00:00,20.91,20.95,20.79,20.95,624900.0,18.5065,18.5419,18.4003,18.5419,624900.0
2014-01-24 11:30:00,20.95,21.0,20.88,20.98,616300.0,18.5419,18.5862,18.48,18.5685,616300.0
2014-01-24 12:00:00,20.98,21.04,20.9,21.02,426700.0,18.5685,18.6216,18.4977,18.6039,426700.0
2014-01-24 12:30:00,21.01,21.04,20.94,21.04,369200.0,18.595,18.6216,18.5331,18.6216,369200.0
2014-01-24 13:00:00,21.04,21.1,21.0,21.03,311600.0,18.6216,18.6747,18.5862,18.6127,311600.0
2014-01-24 13:30:00,21.03,21.11,21.02,21.08,278500.0,18.6127,18.6835,18.6039,18.657,278500.0
2014-01-24 14:00:00,21.09,21.09,20.93,20.99,545200.0,18.6658,18.6658,18.5242,18.5773,545200.0
2014-01-24 14:30:00,20.98,21.01,20.88,20.95,399200.0,18.5685,18.595,18.48,18.5419,399200.0
2014-01-24 15:00:00,20.95,20.95,20.76,20.8,704300.0,18.5419,18.5419,18.3738,18.4092,704300.0
2014-01-24 15:30:00,20.8,20.89,20.72,20.85,1965100.0,18.4092,18.4888,18.3384,18.4534,1965100.0
2014-01-27 09:30:00,20.84,20.99,20.75,20.89,724600.0,18.4446,18.5773,18.3649,18.4888,724600.0
2014-01-27 10:00:00,20.89,20.9,20.32,20.32,837200.0,18.4888,18.4977,17.9843,17.9843,837200.0
2014-01-27 10:30:00,20.32,20.66,20.24,20.54,1139300.0,17.9843,18.2853,17.9135,18.1791,1139300.0
2014-01-27 11:00:00,20.54,20.62,20.5,20.58,480600.0,18.1791,18.2499,18.1437,18.2145,480600.0
2014-01-27 11:30:00,20.58,20.59,20.42,20.43,306500.0,18.2145,18.2233,18.0729,18.0817,306500.0
2014-01-27 12:00:00,20.44,20.45,20.22,20.36,698400.0,18.0906,18.0994,17.8958,18.0197,698400.0
2014-01-27 12:30:00,20.37,20.42,20.32,20.33,475800.0,18.0286,18.0729,17.9843,17.9932,475800.0
2014-01-27 13:00:00,20.33,20.49,20.32,20.49,398300.0,17.9932,18.1348,17.9843,18.1348,398300.0
2014-01-27 13:30:00,20.48,20.63,20.46,20.51,342600.0,18.126,18.2587,18.1083,18.1525,342600.0
2014-01-27 14:00:00,20.51,20.68,20.51,20.61,304900.0,18.1525,18.303,18.1525,18.241,304900.0
2014-01-27 14:30:00,20.61,20.73,20.61,20.65,522500.0,18.241,18.3472,18.241,18.2764,522500.0
2014-01-27 15:00:00,20.65,20.75,20.62,20.64,382400.0,18.2764,18.3649,18.2499,18.2676,382400.0
2014-01-27 15:30:00,20.64,20.71,20.6,20.6,851600.0,18.2676,18.3295,18.2322,18.2322,851600.0
2014-01-28 09:30:00,20.93,21.16,20.84,21.09,1362400.0,18.5242,18.7278,18.4446,18.6658,1362400.0
2014-01-28 10:00:00,21.09,21.25,21.08,21.2,1324400.0,18.6658,18.8074,18.657,18.7632,1324400.0
2014-01-28 10:30:00,21.21,21.44,21.2,21.38,854500.0,18.772,18.9756,18.7632,18.9225,854500.0
2014-01-28 11:00:00,21.38,21.38,21.26,21.33,560500.0,18.9225,18.9225,18.8163,18.8783,560500.0
2014-01-28 11:30:00,21.34,21.38,21.08,21.16,597700.0,18.8871,18.9225,18.657,18.7278,597700.0
2014-01-28 12:00:00,21.17,21.25,21.11,21.22,299000.0,18.7366,18.8074,18.6835,18.7809,299000.0
2014-01-28 12:30:00,21.22,21.26,21.16,21.2,431800.0,18.7809,18.8163,18.7278,18.7632,431800.0
2014-01-28 13:00:00,21.21,21.31,21.19,21.27,298600.0,18.772,18.8606,18.7543,18.8251,298600.0
2014-01-28 13:30:00,21.27,21.29,21.17,21.18,415400.0,18.8251,18.8429,18.7366,18.7455,415400.0
2014-01-28 14:00:00,21.18,21.31,21.16,21.29,400200.0,18.7455,18.8606,18.7278,18.8429,400200.0
2014-01-28 14:30:00,21.29,21.33,21.26,21.32,649400.0,18.8429,18.8783,18.8163,18.8694,649400.0
2014-01-28 15:00:00,21.31,21.34,21.27,21.32,633500.0,18.8606,18.8871,18.8251,18.8694,633500.0
2014-01-28 15:30:00,21.32,21.37,21.25,21.31,1399400.0,18.8694,18.9137,18.8074,18.8606,1399400.0
2014-01-29 09:30:00,21.08,21.57,21.01,21.32,1697300.0,18.657,19.0907,18.595,18.8694,1697300.0
2014-01-29 10:00:00,21.32,21.39,21.01,21.02,927500.0,18.8694,18.9314,18.595,18.6039,927500.0
2014-01-29 10:30:00,21.03,21.11,20.88,20.91,1046800.0,18.6127,18.6835,18.48,18.5065,1046800.0
2014-01-29 11:00:00,20.91,20.93,20.81,20.82,769100.0,18.5065,18.5242,18.418,18.4269,769100.0
2014-01-29 11:30:00,20.82,20.86,20.66,20.86,905200.0,18.4269,18.4623,18.2853,18.4623,905200.0
2014-01-29 12:00:00,20.86,20.86,20.7,20.7,475800.0,18.4623,18.4623,18.3207,18.3207,475800.0
2014-01-29 12:30:00,20.7,20.81,20.69,20.78,503900.0,18.3207,18.418,18.3118,18.3915,503900.0
2014-01-29 13:00:00,20.77,20.86,20.71,20.72,535700.0,18.3826,18.4623,18.3295,18.3384,535700.0
2014-01-29 13:30:00,20.71,20.83,20.62,20.78,451300.0,18.3295,18.4357,18.2499,18.3915,451300.0
2014-01-29 14:00:00,20.78,20.88,20.55,20.68,937500.0,18.3915,18.48,18.1879,18.303,937500.0
2014-01-29 14:30:00,20.68,20.75,20.58,20.6,586500.0,18.303,18.3649,18.2145,18.2322,586500.0
2014-01-29 15:00:00,20.6,20.62,20.51,20.55,799900.0,18.2322,18.2499,18.1525,18.1879,799900.0
2014-01-29 15:30:00,20.55,20.65,20.52,20.6,1909200.0,18.1879,18.2764,18.1614,18.2322,1909200.0
2014-01-30 09:30:00,20.8,21.03,20.79,20.98,940500.0,18.4092,18.6127,18.4003,18.5685,940500.0
2014-01-30 10:00:00,20.99,21.19,20.92,21.15,1059300.0,18.5773,18.7543,18.5154,18.7189,1059300.0
2014-01-30 10:30:00,21.16,21.2,21.07,21.07,643700.0,18.7278,18.7632,18.6481,18.6481,643700.0
2014-01-30 11:00:00,21.07,21.2,21.07,21.14,585700.0,18.6481,18.7632,18.6481,18.7101,585700.0
2014-01-30 11:30:00,21.15,21.28,21.14,21.19,714700.0,18.7189,18.834,18.7101,18.7543,714700.0
2014-01-30 12:00:00,21.18,21.19,21.04,21.04,427900.0,18.7455,18.7543,18.6216,18.6216,427900.0
2014-01-30 12:30:00,21.05,21.33,21.05,21.13,1280700.0,18.6304,18.8783,18.6304,18.7012,1280700.0
2014-01-30 13:00:00,21.13,21.28,21.12,21.19,853000.0,18.7012,18.834,18.6924,18.7543,853000.0
2014-01-30 13:30:00,21.2,21.21,21.08,21.15,399600.0,18.7632,18.772,18.657,18.7189,399600.0
2014-01-30 14:00:00,21.14,21.2,21.11,21.19,433700.0,18.7101,18.7632,18.6835,18.7543,433700.0
2014-01-30 14:30:00,21.2,21.25,21.14,21.2,463900.0,18.7632,18.8074,18.7101,18.7632,463900.0
2014-01-30 15:00:00,21.2,21.25,21.19,21.24,674700.0,18.7632,18.8074,18.7543,18.7986,674700.0
2014-01-30 15:30:00,21.24,21.28,21.19,21.22,1585700.0,18.7986,18.834,18.7543,18.7809,1585700.0
2014-01-31 09:30:00,20.93,21.26,20.9,21.16,920600.0,18.5242,18.8163,18.4977,18.7278,920600.0
2014-01-31 10:00:00,21.16,21.24,21.03,21.03,648400.0,18.7278,18.7986,18.6127,18.6127,648400.0
2014-01-31 10:30:00,21.04,21.19,21.02,21.11,824700.0,18.6216,18.7543,18.6039,18.6835,824700.0
2014-01-31 11:00:00,21.11,21.14,21.02,21.08,851000.0,18.6835,18.7101,18.6039,18.657,851000.0
2014-01-31 11:30:00,21.08,21.09,21.0,21.05,514600.0,18.657,18.6658,18.5862,18.6304,514600.0
2014-01-31 12:00:00,21.05,21.14,21.0,21.04,463500.0,18.6304,18.7101,18.5862,18.6216,463500.0
2014-01-31 12:30:00,21.04,21.05,20.94,21.0,539200.0,18.6216,18.6304,18.5331,18.5862,539200.0
2014-01-31 13:00:00,21.0,21.02,20.88,20.88,520100.0,18.5862,18.6039,18.48,18.48,520100.0
2014-01-31 13:30:00,20.88,21.01,20.88,21.01,337500.0,18.48,18.595,18.48,18.595,337500.0
2014-01-31 14:00:00,21.01,21.07,20.93,21.05,578500.0,18.595,18.6481,18.5242,18.6304,578500.0
2014-01-31 14:30:00,21.05,21.16,21.03,21.06,449800.0,18.6304,18.7278,18.6127,18.6393,449800.0
2014-01-31 15:00:00,21.07,21.1,21.0,21.0,418400.0,18.6481,18.6747,18.5862,18.5862,418400.0
2014-01-31 15:30:00,21.0,21.05,20.94,20.96,1263600.0,18.5862,18.6304,18.5331,18.5508,1263600.0
2014-02-03 09:30:00,20.98,21.02,20.82,20.91,1066300.0,18.5685,18.6039,18.4269,18.5065,1066300.0
2014-02-03 10:00:00,20.9,20.9,20.47,20.5,989500.0,18.4977,18.4977,18.1171,18.1437,989500.0
2014-02-03 10:30:00,20.49,20.67,20.45,20.58,682500.0,18.1348,18.2941,18.0994,18.2145,682500.0
2014-02-03 11:00:00,20.58,20.6,20.45,20.51,515800.0,18.2145,18.2322,18.0994,18.1525,515800.0
2014-02-03 11:30:00,20.51,20.55,20.41,20.42,448300.0,18.1525,18.1879,18.064,18.0729,448300.0
2014-02-03 12:00:00,20.42,20.45,20.35,20.42,399100.0,18.0729,18.0994,18.0109,18.0729,399100.0
2014-02-03 12:30:00,20.43,20.53,20.42,20.48,505900.0,18.0817,18.1702,18.0729,18.126,505900.0
2014-02-03 13:00:00,20.47,20.5,20.38,20.42,530700.0,18.1171,18.1437,18.0374,18.0729,530700.0
2014-02-03 13:30:00,20.42,20.49,20.37,20.45,877000.0,18.0729,18.1348,18.0286,18.0994,877000.0
2014-02-03 14:00:00,20.45,20.54,20.43,20.5,597500.0,18.0994,18.1791,18.0817,18.1437,597500.0
2014-02-03 14:30:00,20.51,20.51,20.39,20.4,628600.0,18.1525,18.1525,18.0463,18.0552,628600.0
2014-02-03 15:00:00,20.4,20.44,20.34,20.44,1187600.0,18.0552,18.0906,18.002,18.0906,1187600.0
2014-02-03 15:30:00,20.45,20.53,20.39,20.44,1951300.0,18.0994,18.1702,18.0463,18.0906,1951300.0
2014-02-04 09:30:00,20.83,20.83,20.29,20.5,1039300.0,18.4357,18.4357,17.9578,18.1437,1039300.0
2014-02-04 10:00:00,20.51,20.58,20.43,20.57,666600.0,18.1525,18.2145,18.0817,18.2056,666600.0
2014-02-04 10:30:00,20.56,20.63,20.54,20.57,715900.0,18.1968,18.2587,18.1791,18.2056,715900.0
2014-02-04 11:00:00,20.57,20.64,20.56,20.6,440400.0,18.2056,18.2676,18.1968,18.2322,440400.0
2014-02-04 11:30:00,20.6,20.69,20.59,20.68,328400.0,18.2322,18.3118,18.2233,18.303,328400.0
2014-02-04 12:00:00,20.68,20.74,20.62,20.7,406600.0,18.303,18.3561,18.2499,18.3207,406600.0
2014-02-04 12:30:00,20.69,20.74,20.67,20.67,206300.0,18.3118,18.3561,18.2941,18.2941,206300.0
2014-02-04 13:00:00,20.67,20.7,20.61,20.64,294200.0,18.2941,18.3207,18.241,18.2676,294200.0
2014-02-04 13:30:00,20.65,20.68,20.6,20.64,277400.0,18.2764,18.303,18.2322,18.2676,277400.0
2014-02-04 14:00:00,20.64,20.69,20.61,20.65,319000.0,18.2676,18.3118,18.241,18.2764,319000.0
2014-02-04 14:30:00,20.64,20.74,20.64,20.7,578400.0,18.2676,18.3561,18.2676,18.3207,578400.0
2014-02-04 15:00:00,20.7,20.71,20.58,20.6,530100.0,18.3207,18.3295,18.2145,18.2322,530100.0
2014-02-04 15:30:00,20.6,20.72,20.57,20.64,1279900.0,18.2322,18.3384,18.2056,18.2676,1279900.0
2014-02-05 09:30:00,20.6,20.67,20.48,20.5,738400.0,18.2322,18.2941,18.126,18.1437,738400.0
2014-02-05 10:00:00,20.51,20.64,20.23,20.34,1059800.0,18.1525,18.2676,17.9047,18.002,1059800.0
2014-02-05 10:30:00,20.35,20.46,20.32,20.46,1009300.0,18.0109,18.1083,17.9843,18.1083,1009300.0
2014-02-05 11:00:00,20.46,20.53,20.39,20.51,616400.0,18.1083,18.1702,18.0463,18.1525,616400.0
2014-02-05 11:30:00,20.51,20.62,20.49,20.59,388300.0,18.1525,18.2499,18.1348,18.2233,388300.0
2014-02-05 12:00:00,20.58,20.62,20.53,20.55,399700.0,18.2145,18.2499,18.1702,18.1879,399700.0
2014-02-05 12:30:00,20.55,20.56,20.52,20.55,319500.0,18.1879,18.1968,18.1614,18.1879,319500.0
2014-02-05 13:00:00,20.55,20.67,20.52,20.57,382600.0,18.1879,18.2941,18.1614,18.2056,382600.0
2014-02-05 13:30:00,20.58,20.61,20.54,20.6,270400.0,18.2145,18.241,18.1791,18.2322,270400.0
2014-02-05 14:00:00,20.6,20.66,20.56,20.58,326000.0,18.2322,18.2853,18.1968,18.2145,326000.0
2014-02-05 14:30:00,20.59,20.62,20.48,20.5,425200.0,18.2233,18.2499,18.126,18.1437,425200.0
2014-02-05 15:00:00,20.49,20.56,20.46,20.56,556400.0,18.1348,18.1968,18.1083,18.1968,556400.0
2014-02-05 15:30:00,20.55,20.67,20.54,20.6,1564700.0,18.1879,18.2941,18.1791,18.2322,1564700.0
2014-02-06 09:30:00,20.6,20.81,20.56,20.73,810300.0,18.2322,18.418,18.1968,18.3472,810300.0
2014-02-06 10:00:00,20.73,20.94,20.72,20.94,661800.0,18.3472,18.5331,18.3384,18.5331,661800.0
2014-02-06 10:30:00,20.95,21.1,20.94,20.99,1002300.0,18.5419,18.6747,18.5331,18.5773,1002300.0
2014-02-06 11:00:00,21.0,21.07,20.83,20.83,640400.0,18.5862,18.6481,18.4357,18.4357,640400.0
2014-02-06 11:30:00,20.84,20.96,20.84,20.9,310600.0,18.4446,18.5508,18.4446,18.4977,310600.0
2014-02-06 12:00:00,20.9,20.94,20.87,20.92,212400.0,18.4977,18.5331,18.4711,18.5154,212400.0
2014-02-06 12:30:00,20.92,20.95,20.87,20.87,207900.0,18.5154,18.5419,18.4711,18.4711,207900.0
2014-02-06 13:00:00,20.88,20.93,20.85,20.87,276800.0,18.48,18.5242,18.4534,18.4711,276800.0
2014-02-06 13:30:00,20.87,20.88,20.81,20.85,311800.0,18.4711,18.48,18.418,18.4534,311800.0
2014-02-06 14:00:00,20.85,20.91,20.85,20.89,346200.0,18.4534,18.5065,18.4534,18.4888,346200.0
2014-02-06 14:30:00,20.89,20.94,20.86,20.94,312200.0,18.4888,18.5331,18.4623,18.5331,312200.0
2014-02-06 15:00:00,20.93,20.95,20.91,20.95,441700.0,18.5242,18.5419,18.5065,18.5419,441700.0
2014-02-06 15:30:00,20.95,20.97,20.9,20.95,822500.0,18.5419,18.5596,18.4977,18.5419,822500.0
2014-02-07 09:30:00,21.02,21.34,20.92,21.18,969000.0,18.6039,18.8871,18.5154,18.7455,969000.0
2014-02-07 10:00:00,21.19,21.22,21.02,21.05,747200.0,18.7543,18.7809,18.6039,18.6304,747200.0
2014-02-07 10:30:00,21.06,21.21,21.01,21.18,981100.0,18.6393,18.772,18.595,18.7455,981100.0
2014-02-07 11:00:00,21.19,21.28,21.15,21.28,723800.0,18.7543,18.834,18.7189,18.834,723800.0
2014-02-07 11:30:00,21.27,21.47,21.24,21.47,858200.0,18.8251,19.0022,18.7986,19.0022,858200.0
2014-02-07 12:00:00,21.47,21.47,21.36,21.36,572700.0,19.0022,19.0022,18.9048,18.9048,572700.0
2014-02-07 12:30:00,21.36,21.41,21.31,21.34,442500.0,18.9048,18.9491,18.8606,18.8871,442500.0
2014-02-07 13:00:00,21.34,21.38,21.27,21.37,426700.0,18.8871,18.9225,18.8251,18.9137,426700.0
2014-02-07 13:30:00,21.38,21.5,21.37,21.5,628300.0,18.9225,19.0287,18.9137,19.0287,628300.0
2014-02-07 14:00:00,21.5,21.53,21.42,21.45,710200.0,19.0287,19.0553,18.9579,18.9845,710200.0
2014-02-07 14:30:00,21.46,21.47,21.32,21.38,508500.0,18.9933,19.0022,18.8694,18.9225,508500.0
2014-02-07 15:00:00,21.38,21.46,21.36,21.41,705500.0,18.9225,18.9933,18.9048,18.9491,705500.0
2014-02-07 15:30:00,21.41,21.45,21.4,21.42,1291800.0,18.9491,18.9845,18.9402,18.9579,1291800.0
2014-02-10 09:30:00,21.42,21.53,21.15,21.18,891200.0,18.9579,19.0553,18.7189,18.7455,891200.0
2014-02-10 10:00:00,21.19,21.2,21.05,21.14,857500.0,18.7543,18.7632,18.6304,18.7101,857500.0
2014-02-10 10:30:00,21.14,21.17,21.0,21.05,752000.0,18.7101,18.7366,18.5862,18.6304,752000.0
2014-02-10 11:00:00,21.05,21.07,20.94,21.05,613500.0,18.6304,18.6481,18.5331,18.6304,613500.0
2014-02-10 11:30:00,21.06,21.13,21.03,21.09,423600.0,18.6393,18.7012,18.6127,18.6658,423600.0
2014-02-10 12:00:00,21.08,21.1,21.0,21.01,329700.0,18.657,18.6747,18.5862,18.595,329700.0
2014-02-10 12:30:00,21.01,21.15,21.01,21.14,384800.0,18.595,18.7189,18.595,18.7101,384800.0
2014-02-10 13:00:00,21.14,21.21,21.13,21.17,298300.0,18.7101,18.772,18.7012,18.7366,298300.0
2014-02-10 13:30:00,21.16,21.21,21.15,21.18,313800.0,18.7278,18.772,18.7189,18.7455,313800.0
2014-02-10 14:00:00,21.17,21.19,21.11,21.14,329700.0,18.7366,18.7543,18.6835,18.7101,329700.0
2014-02-10 14:30:00,21.14,21.17,21.13,21.15,314600.0,18.7101,18.7366,18.7012,18.7189,314600.0
2014-02-10 15:00:00,21.14,21.15,21.0,21.02,857300.0,18.7101,18.7189,18.5862,18.6039,857300.0
2014-02-10 15:30:00,21.02,21.08,21.0,21.02,1458400.0,18.6039,18.657,18.5862,18.6039,1458400.0
2014-02-11 09:30:00,21.12,21.26,20.98,21.03,852400.0,18.6924,18.8163,18.5685,18.6127,852400.0
2014-02-11 10:00:00,21.03,21.15,21.0,21.11,927800.0,18.6127,18.7189,18.5862,18.6835,927800.0
2014-02-11 10:30:00,21.11,21.12,20.96,21.0,838200.0,18.6835,18.6924,18.5508,18.5862,838200.0
2014-02-11 11:00:00,21.01,21.21,21.0,21.2,576000.0,18.595,18.772,18.5862,18.7632,576000.0
2014-02-11 11:30:00,21.21,21.36,21.2,21.32,569400.0,18.772,18.9048,18.7632,18.8694,569400.0
2014-02-11 12:00:00,21.31,21.32,21.21,21.27,422200.0,18.8606,18.8694,18.772,18.8251,422200.0
2014-02-11 12:30:00,21.28,21.35,21.26,21.3,468700.0,18.834,18.896,18.8163,18.8517,468700.0
2014-02-11 13:00:00,21.3,21.36,21.3,21.3,280700.0,18.8517,18.9048,18.8517,18.8517,280700.0
2014-02-11 13:30:00,21.3,21.35,21.3,21.35,325100.0,18.8517,18.896,18.8517,18.896,325100.0
2014-02-11 14:00:00,21.35,21.4,21.33,21.35,521700.0,18.896,18.9402,18.8783,18.896,521700.0
2014-02-11 14:30:00,21.35,21.4,21.32,21.39,740900.0,18.896,18.9402,18.8694,18.9314,740900.0
2014-02-11 15:00:00,21.38,21.4,21.31,21.31,529500.0,18.9225,18.9402,18.8606,18.8606,529500.0
2014-02-11 15:30:00,21.32,21.32,21.29,21.32,891700.0,18.8694,18.8694,18.8429,18.8694,891700.0
2014-02-12 09:30:00,21.34,21.38,21.01,21.14,792500.0,18.8871,18.9225,18.595,18.7101,792500.0
2014-02-12 10:00:00,21.15,21.19,20.96,21.05,883400.0,18.7189,18.7543,18.5508,18.6304,883400.0
2014-02-12 10:30:00,21.05,21.07,20.96,20.98,764100.0,18.6304,18.6481,18.5508,18.5685,764100.0
2014-02-12 11:00:00,20.98,21.05,20.98,21.0,554500.0,18.5685,18.6304,18.5685,18.5862,554500.0
2014-02-12 11:30:00,21.0,21.16,20.99,21.15,409800.0,18.5862,18.7278,18.5773,18.7189,409800.0
2014-02-12 12:00:00,21.15,21.17,21.06,21.1,500200.0,18.7189,18.7366,18.6393,18.6747,500200.0
2014-02-12 12:30:00,21.11,21.11,21.02,21.07,289800.0,18.6835,18.6835,18.6039,18.6481,289800.0
2014-02-12 13:00:00,21.07,21.15,21.07,21.14,327800.0,18.6481,18.7189,18.6481,18.7101,327800.0
2014-02-12 13:30:00,21.14,21.17,21.12,21.14,415600.0,18.7101,18.7366,18.6924,18.7101,415600.0
2014-02-12 14:00:00,21.13,21.17,21.13,21.14,303300.0,18.7012,18.7366,18.7012,18.7101,303300.0
2014-02-12 14:30:00,21.14,21.17,21.12,21.17,355900.0,18.7101,18.7366,18.6924,18.7366,355900.0
2014-02-12 15:00:00,21.17,21.2,21.14,21.14,428100.0,18.7366,18.7632,18.7101,18.7101,428100.0
2014-02-12 15:30:00,21.14,21.21,21.14,21.2,1014500.0,18.7101,18.772,18.7101,18.7632,1014500.0
2014-02-13 09:30:00,21.05,21.26,21.0,21.09,520100.0,18.6304,18.8163,18.5862,18.6658,520100.0
2014-02-13 10:00:00,21.1,21.2,21.03,21.13,837300.0,18.6747,18.7632,18.6127,18.7012,837300.0
2014-02-13 10:30:00,21.13,21.32,21.13,21.27,529300.0,18.7012,18.8694,18.7012,18.8251,529300.0
2014-02-13 11:00:00,21.27,21.31,21.21,21.23,401000.0,18.8251,18.8606,18.772,18.7897,401000.0
2014-02-13 11:30:00,21.23,21.24,21.12,21.15,430200.0,18.7897,18.7986,18.6924,18.7189,430200.0
2014-02-13 12:00:00,21.15,21.18,21.08,21.09,242900.0,18.7189,18.7455,18.657,18.6658,242900.0
2014-02-13 12:30:00,21.09,21.16,21.09,21.1,381800.0,18.6658,18.7278,18.6658,18.6747,381800.0
2014-02-13 13:00:00,21.1,21.16,21.09,21.14,243100.0,18.6747,18.7278,18.6658,18.7101,243100.0
2014-02-13 13:30:00,21.15,21.22,21.13,21.2,373300.0,18.7189,18.7809,18.7012,18.7632,373300.0
2014-02-13 14:00:00,21.2,21.21,21.13,21.13,407300.0,18.7632,18.772,18.7012,18.7012,407300.0
2014-02-13 14:30:00,21.13,21.17,21.11,21.14,503700.0,18.7012,18.7366,18.6835,18.7101,503700.0
2014-02-13 15:00:00,21.14,21.16,21.12,21.14,670900.0,18.7101,18.7278,18.6924,18.7101,670900.0
2014-02-13 15:30:00,21.14,21.21,21.13,21.19,1048500.0,18.7101,18.772,18.7012,18.7543,1048500.0
2014-02-14 09:30:00,21.16,21.34,21.09,21.24,443900.0,18.7278,18.8871,18.6658,18.7986,443900.0
2014-02-14 10:00:00,21.25,21.29,21.13,21.24,511800.0,18.8074,18.8429,18.7012,18.7986,511800.0
2014-02-14 10:30:00,21.24,21.3,21.18,21.18,373100.0,18.7986,18.8517,18.7455,18.7455,373100.0
2014-02-14 11:00:00,21.18,21.27,21.17,21.25,277800.0,18.7455,18.8251,18.7366,18.8074,277800.0
2014-02-14 11:30:00,21.26,21.3,21.21,21.23,219800.0,18.8163,18.8517,18.772,18.7897,219800.0
2014-02-14 12:00:00,21.22,21.23,21.15,21.16,277200.0,18.7809,18.7897,18.7189,18.7278,277200.0
2014-02-14 12:30:00,21.16,21.24,21.15,21.2,201600.0,18.7278,18.7986,18.7189,18.7632,201600.0
2014-02-14 13:00:00,21.2,21.31,21.19,21.29,224000.0,18.7632,18.8606,18.7543,18.8429,224000.0
2014-02-14 13:30:00,21.28,21.33,21.26,21.31,194500.0,18.834,18.8783,18.8163,18.8606,194500.0
2014-02-14 14:00:00,21.31,21.43,21.29,21.4,592700.0,18.8606,18.9668,18.8429,18.9402,592700.0
2014-02-14 14:30:00,21.4,21.43,21.34,21.36,324000.0,18.9402,18.9668,18.8871,18.9048,324000.0
2014-02-14 15:00:00,21.37,21.39,21.31,21.32,419100.0,18.9137,18.9314,18.8606,18.8694,419100.0
2014-02-14 15:30:00,21.33,21.35,21.26,21.3,830600.0,18.8783,18.896,18.8163,18.8517,830600.0
2014-02-18 09:30:00,21.43,21.57,21.22,21.22,745800.0,18.9668,19.0907,18.7809,18.7809,745800.0
2014-02-18 10:00:00,21.21,21.21,21.01,21.1,596400.0,18.772,18.772,18.595,18.6747,596400.0
2014-02-18 10:30:00,21.11,21.15,21.01,21.12,481800.0,18.6835,18.7189,18.595,18.6924,481800.0
2014-02-18 11:00:00,21.12,21.14,21.07,21.1,339300.0,18.6924,18.7101,18.6481,18.6747,339300.0
2014-02-18 11:30:00,21.1,21.14,21.02,21.02,392300.0,18.6747,18.7101,18.6039,18.6039,392300.0
2014-02-18 12:00:00,21.03,21.05,20.98,21.03,706800.0,18.6127,18.6304,18.5685,18.6127,706800.0
2014-02-18 12:30:00,21.02,21.08,21.02,21.02,231500.0,18.6039,18.657,18.6039,18.6039,231500.0
2014-02-18 13:00:00,21.03,21.05,20.99,21.02,247400.0,18.6127,18.6304,18.5773,18.6039,247400.0
2014-02-18 13:30:00,21.01,21.03,21.0,21.03,218400.0,18.595,18.6127,18.5862,18.6127,218400.0
2014-02-18 14:00:00,21.03,21.08,21.01,21.04,376400.0,18.6127,18.657,18.595,18.6216,376400.0
2014-02-18 14:30:00,21.04,21.08,21.03,21.05,330600.0,18.6216,18.657,18.6127,18.6304,330600.0
2014-02-18 15:00:00,21.04,21.04,20.97,21.03,693600.0,18.6216,18.6216,18.5596,18.6127,693600.0
2014-02-18 15:30:00,21.04,21.07,21.0,21.03,1136400.0,18.6216,18.6481,18.5862,18.6127,1136400.0
2014-02-19 09:30:00,21.01,21.09,20.88,21.01,911500.0,18.595,18.6658,18.48,18.595,911500.0
2014-02-19 10:00:00,21.01,21.1,20.95,21.06,941900.0,18.595,18.6747,18.5419,18.6393,941900.0
2014-02-19 10:30:00,21.06,21.12,21.03,21.1,499500.0,18.6393,18.6924,18.6127,18.6747,499500.0
2014-02-19 11:00:00,21.1,21.17,21.08,21.13,360100.0,18.6747,18.7366,18.657,18.7012,360100.0
2014-02-19 11:30:00,21.13,21.14,20.99,21.0,351200.0,18.7012,18.7101,18.5773,18.5862,351200.0
2014-02-19 12:00:00,20.99,21.03,20.91,20.98,431700.0,18.5773,18.6127,18.5065,18.5685,431700.0
2014-02-19 12:30:00,20.97,21.04,20.96,21.03,301000.0,18.5596,18.6216,18.5508,18.6127,301000.0
2014-02-19 13:00:00,21.03,21.1,21.0,21.1,272800.0,18.6127,18.6747,18.5862,18.6747,272800.0
2014-02-19 13:30:00,21.09,21.1,21.03,21.03,193200.0,18.6658,18.6747,18.6127,18.6127,193200.0
2014-02-19 14:00:00,21.03,21.07,21.0,21.05,515100.0,18.6127,18.6481,18.5862,18.6304,515100.0
2014-02-19 14:30:00,21.05,21.08,21.0,21.03,408200.0,18.6304,18.657,18.5862,18.6127,408200.0
2014-02-19 15:00:00,21.03,21.08,20.96,21.0,567300.0,18.6127,18.657,18.5508,18.5862,567300.0
2014-02-19 15:30:00,20.99,21.01,20.92,20.96,1422200.0,18.5773,18.595,18.5154,18.5508,1422200.0
2014-02-20 09:30:00,21.04,21.21,20.99,21.02,744000.0,18.6216,18.772,18.5773,18.6039,744000.0
2014-02-20 10:00:00,21.02,21.16,20.97,21.15,892600.0,18.6039,18.7278,18.5596,18.7189,892600.0
2014-02-20 10:30:00,21.15,21.32,21.14,21.26,673100.0,18.7189,18.8694,18.7101,18.8163,673100.0
2014-02-20 11:00:00,21.25,21.34,21.23,21.27,401200.0,18.8074,18.8871,18.7897,18.8251,401200.0
2014-02-20 11:30:00,21.27,21.32,21.25,21.3,471400.0,18.8251,18.8694,18.8074,18.8517,471400.0
2014-02-20 12:00:00,21.3,21.39,21.3,21.39,372400.0,18.8517,18.9314,18.8517,18.9314,372400.0
2014-02-20 12:30:00,21.38,21.43,21.36,21.43,336600.0,18.9225,18.9668,18.9048,18.9668,336600.0
2014-02-20 13:00:00,21.43,21.6,21.43,21.55,880000.0,18.9668,19.1172,18.9668,19.073,880000.0
2014-02-20 13:30:00,21.54,21.6,21.5,21.55,378100.0,19.0641,19.1172,19.0287,19.073,378100.0
2014-02-20 14:00:00,21.54,21.58,21.43,21.58,442900.0,19.0641,19.0995,18.9668,19.0995,442900.0
2014-02-20 14:30:00,21.57,21.71,21.54,21.71,796500.0,19.0907,19.2146,19.0641,19.2146,796500.0
2014-02-20 15:00:00,21.7,21.76,21.66,21.67,933800.0,19.2057,19.2588,19.1703,19.1792,933800.0
2014-02-20 15:30:00,21.68,21.74,21.64,21.7,1012700.0,19.188,19.2411,19.1526,19.2057,1012700.0
2014-02-21 09:30:00,21.7,21.92,21.61,21.8,1007300.0,19.2057,19.4004,19.1261,19.2942,1007300.0
2014-02-21 10:00:00,21.8,21.83,21.71,21.76,1632700.0,19.2942,19.3208,19.2146,19.2588,1632700.0
2014-02-21 10:30:00,21.77,21.83,21.7,21.71,451600.0,19.2677,19.3208,19.2057,19.2146,451600.0
2014-02-21 11:00:00,21.71,21.76,21.71,21.72,789800.0,19.2146,19.2588,19.2146,19.2234,789800.0
2014-02-21 11:30:00,21.73,21.75,21.65,21.68,397500.0,19.2323,19.25,19.1615,19.188,397500.0
2014-02-21 12:00:00,21.69,21.82,21.69,21.82,484700.0,19.1969,19.3119,19.1969,19.3119,484700.0
2014-02-21 12:30:00,21.82,21.86,21.73,21.77,419400.0,19.3119,19.3473,19.2323,19.2677,419400.0
2014-02-21 13:00:00,21.77,21.81,21.75,21.79,258000.0,19.2677,19.3031,19.25,19.2854,258000.0
2014-02-21 13:30:00,21.78,21.82,21.74,21.79,385800.0,19.2765,19.3119,19.2411,19.2854,385800.0
2014-02-21 14:00:00,21.79,21.82,21.75,21.79,693300.0,19.2854,19.3119,19.25,19.2854,693300.0
2014-02-21 14:30:00,21.79,21.82,21.76,21.79,395400.0,19.2854,19.3119,19.2588,19.2854,395400.0
2014-02-21 15:00:00,21.79,21.82,21.75,21.82,542100.0,19.2854,19.3119,19.25,19.3119,542100.0
2014-02-21 15:30:00,21.81,21.82,21.75,21.75,784900.0,19.3031,19.3119,19.25,19.25,784900.0
2014-02-24 09:30:00,21.76,22.03,21.73,22.03,1688100.0,19.2588,19.4978,19.2323,19.4978,1688100.0
2014-02-24 10:00:00,22.03,22.05,21.96,22.0,969400.0,19.4978,19.5155,19.4358,19.4712,969400.0
2014-02-24 10:30:00,22.01,22.05,21.97,22.05,732200.0,19.4801,19.5155,19.4447,19.5155,732200.0
2014-02-24 11:00:00,22.04,22.05,22.02,22.03,356300.0,19.5066,19.5155,19.4889,19.4978,356300.0
2014-02-24 11:30:00,22.04,22.15,22.03,22.15,742100.0,19.5066,19.604,19.4978,19.604,742100.0
2014-02-24 12:00:00,22.15,22.28,22.12,22.22,712600.0,19.604,19.7191,19.5774,19.666,712600.0
2014-02-24 12:30:00,22.23,22.25,22.15,22.16,388400.0,19.6748,19.6925,19.604,19.6129,388400.0
2014-02-24 13:00:00,22.16,22.22,22.16,22.21,212600.0,19.6129,19.666,19.6129,19.6571,212600.0
2014-02-24 13:30:00,22.21,22.21,22.16,22.19,334800.0,19.6571,19.6571,19.6129,19.6394,334800.0
2014-02-24 14:00:00,22.19,22.22,22.12,22.13,379300.0,19.6394,19.666,19.5774,19.5863,379300.0
2014-02-24 14:30:00,22.12,22.16,22.1,22.13,247000.0,19.5774,19.6129,19.5597,19.5863,247000.0
2014-02-24 15:00:00,22.12,22.14,22.08,22.1,572900.0,19.5774,19.5951,19.542,19.5597,572900.0
2014-02-24 15:30:00,22.1,22.18,22.08,22.15,1399100.0,19.5597,19.6306,19.542,19.604,1399100.0
2014-02-25 09:30:00,22.18,22.54,22.15,22.33,1508800.0,19.6306,19.9492,19.604,19.7633,1508800.0
2014-02-25 10:00:00,22.34,22.45,22.26,22.42,903700.0,19.7722,19.8695,19.7014,19.843,903700.0
2014-02-25 10:30:00,22.42,22.55,22.41,22.48,569600.0,19.843,19.958,19.8341,19.8961,569600.0
2014-02-25 11:00:00,22.48,22.55,22.36,22.55,613400.0,19.8961,19.958,19.7899,19.958,613400.0
2014-02-25 11:30:00,22.55,22.55,22.44,22.46,566500.0,19.958,19.958,19.8607,19.8784,566500.0
2014-02-25 12:00:00,22.46,22.51,22.39,22.49,450900.0,19.8784,19.9226,19.8164,19.9049,450900.0
2014-02-25 12:30:00,22.49,22.52,22.46,22.49,337900.0,19.9049,19.9315,19.8784,19.9049,337900.0
2014-02-25 13:00:00,22.49,22.5,22.44,22.46,304700.0,19.9049,19.9138,19.8607,19.8784,304700.0
2014-02-25 13:30:00,22.45,22.5,22.44,22.44,278100.0,19.8695,19.9138,19.8607,19.8607,278100.0
2014-02-25 14:00:00,22.45,22.47,22.32,22.36,436200.0,19.8695,19.8872,19.7545,19.7899,436200.0
2014-02-25 14:30:00,22.36,22.4,22.33,22.38,441200.0,19.7899,19.8253,19.7633,19.8076,441200.0
2014-02-25 15:00:00,22.38,22.39,22.22,22.23,638800.0,19.8076,19.8164,19.666,19.6748,638800.0
2014-02-25 15:30:00,22.23,22.31,22.23,22.31,1133600.0,19.6748,19.7456,19.6748,19.7456,1133600.0
2014-02-26 09:30:00,22.48,22.52,22.32,22.4,666600.0,19.8961,19.9315,19.7545,19.8253,666600.0
2014-02-26 10:00:00,22.42,22.51,22.37,22.45,490700.0,19.843,19.9226,19.7987,19.8695,490700.0
2014-02-26 10:30:00,22.46,22.61,22.42,22.53,894400.0,19.8784,20.0111,19.843,19.9403,894400.0
2014-02-26 11:00:00,22.52,22.54,22.48,22.51,352500.0,19.9315,19.9492,19.8961,19.9226,352500.0
2014-02-26 11:30:00,22.51,22.57,22.51,22.53,660300.0,19.9226,19.9757,19.9226,19.9403,660300.0
2014-02-26 12:00:00,22.53,22.59,22.49,22.53,416300.0,19.9403,19.9934,19.9049,19.9403,416300.0
2014-02-26 12:30:00,22.54,22.63,22.48,22.48,606600.0,19.9492,20.0288,19.8961,19.8961,606600.0
2014-02-26 13:00:00,22.48,22.48,22.43,22.48,340900.0,19.8961,19.8961,19.8518,19.8961,340900.0
2014-02-26 13:30:00,22.48,22.51,22.4,22.42,198500.0,19.8961,19.9226,19.8253,19.843,198500.0
2014-02-26 14:00:00,22.41,22.45,22.27,22.28,457100.0,19.8341,19.8695,19.7102,19.7191,457100.0
2014-02-26 14:30:00,22.27,22.39,22.25,22.35,430800.0,19.7102,19.8164,19.6925,19.781,430800.0
2014-02-26 15:00:00,22.35,22.42,22.32,22.36,462400.0,19.781,19.843,19.7545,19.7899,462400.0
2014-02-26 15:30:00,22.36,22.44,22.35,22.42,803400.0,19.7899,19.8607,19.781,19.843,803400.0
2014-02-27 09:30:00,22.37,22.59,22.3,22.48,468200.0,19.7987,19.9934,19.7368,19.8961,468200.0
2014-02-27 10:00:00,22.48,22.61,22.43,22.56,556200.0,19.8961,20.0111,19.8518,19.9669,556200.0
2014-02-27 10:30:00,22.57,22.62,22.52,22.54,892000.0,19.9757,20.02,19.9315,19.9492,892000.0
2014-02-27 11:00:00,22.54,22.57,22.49,22.52,348700.0,19.9492,19.9757,19.9049,19.9315,348700.0
2014-02-27 11:30:00,22.52,22.52,22.42,22.45,327100.0,19.9315,19.9315,19.843,19.8695,327100.0
2014-02-27 12:00:00,22.45,22.49,22.41,22.44,264300.0,19.8695,19.9049,19.8341,19.8607,264300.0
2014-02-27 12:30:00,22.44,22.45,22.38,22.38,245800.0,19.8607,19.8695,19.8076,19.8076,245800.0
2014-02-27 13:00:00,22.38,22.5,22.38,22.49,191400.0,19.8076,19.9138,19.8076,19.9049,191400.0
2014-02-27 13:30:00,22.49,22.53,22.47,22.47,292600.0,19.9049,19.9403,19.8872,19.8872,292600.0
2014-02-27 14:00:00,22.48,22.51,22.43,22.43,270000.0,19.8961,19.9226,19.8518,19.8518,270000.0
2014-02-27 14:30:00,22.43,22.5,22.43,22.48,211800.0,19.8518,19.9138,19.8518,19.8961,211800.0
2014-02-27 15:00:00,22.48,22.51,22.43,22.46,340800.0,19.8961,19.9226,19.8518,19.8784,340800.0
2014-02-27 15:30:00,22.45,22.48,22.42,22.45,807000.0,19.8695,19.8961,19.843,19.8695,807000.0
2014-02-28 09:30:00,22.33,22.49,22.16,22.4,482800.0,19.7633,19.9049,19.6129,19.8253,482800.0
2014-02-28 10:00:00,22.4,22.51,22.35,22.49,349900.0,19.8253,19.9226,19.781,19.9049,349900.0
2014-02-28 10:30:00,22.49,22.55,22.46,22.54,564800.0,19.9049,19.958,19.8784,19.9492,564800.0
2014-02-28 11:00:00,22.54,22.54,22.4,22.42,299400.0,19.9492,19.9492,19.8253,19.843,299400.0
2014-02-28 11:30:00,22.43,22.55,22.42,22.54,313700.0,19.8518,19.958,19.843,19.9492,313700.0
2014-02-28 12:00:00,22.53,22.54,22.39,22.4,277100.0,19.9403,19.9492,19.8164,19.8253,277100.0
2014-02-28 12:30:00,22.4,22.43,22.36,22.42,267400.0,19.8253,19.8518,19.7899,19.843,267400.0
2014-02-28 13:00:00,22.41,22.48,22.38,22.47,352900.0,19.8341,19.8961,19.8076,19.8872,352900.0
2014-02-28 13:30:00,22.46,22.49,22.44,22.46,157900.0,19.8784,19.9049,19.8607,19.8784,157900.0
2014-02-28 14:00:00,22.46,22.49,22.36,22.48,332000.0,19.8784,19.9049,19.7899,19.8961,332000.0
2014-02-28 14:30:00,22.48,22.5,22.38,22.38,271400.0,19.8961,19.9138,19.8076,19.8076,271400.0
2014-02-28 15:00:00,22.39,22.4,22.3,22.36,562800.0,19.8164,19.8253,19.7368,19.7899,562800.0
2014-02-28 15:30:00,22.36,22.47,22.35,22.44,1345900.0,19.7899,19.8872,19.781,19.8607,1345900.0
2014-03-03 09:30:00,22.15,22.17,21.84,22.07,702800.0,19.604,19.6217,19.3296,19.5332,702800.0
2014-03-03 10:00:00,22.08,22.16,21.9,21.92,854500.0,19.542,19.6129,19.3827,19.4004,854500.0
2014-03-03 10:30:00,21.92,22.05,21.92,22.0,540400.0,19.4004,19.5155,19.4004,19.4712,540400.0
2014-03-03 11:00:00,22.0,22.03,21.91,21.99,426900.0,19.4712,19.4978,19.3916,19.4624,426900.0
2014-03-03 11:30:00,22.0,22.01,21.88,21.89,415800.0,19.4712,19.4801,19.365,19.3739,415800.0
2014-03-03 12:00:00,21.88,22.02,21.82,21.98,547200.0,19.365,19.4889,19.3119,19.4535,547200.0
2014-03-03 12:30:00,21.97,22.07,21.95,22.07,309900.0,19.4447,19.5332,19.427,19.5332,309900.0
2014-03-03 13:00:00,22.06,22.14,22.06,22.1,352700.0,19.5243,19.5951,19.5243,19.5597,352700.0
2014-03-03 13:30:00,22.11,22.15,22.04,22.14,300500.0,19.5686,19.604,19.5066,19.5951,300500.0
2014-03-03 14:00:00,22.13,22.21,22.11,22.16,399000.0,19.5863,19.6571,19.5686,19.6129,399000.0
2014-03-03 14:30:00,22.17,22.37,22.15,22.36,593300.0,19.6217,19.7987,19.604,19.7899,593300.0
2014-03-03 15:00:00,22.35,22.39,22.27,22.3,804500.0,19.781,19.8164,19.7102,19.7368,804500.0
2014-03-03 15:30:00,22.3,22.36,22.29,22.3,945600.0,19.7368,19.7899,19.7279,19.7368,945600.0
2014-03-04 09:30:00,22.7,22.81,22.58,22.74,951500.0,20.126,20.2235,20.0196,20.1614,951500.0
2014-03-04 10:00:00,22.74,22.85,22.71,22.84,689200.0,20.1614,20.259,20.1348,20.2501,689200.0
2014-03-04 10:30:00,22.84,23.0,22.83,22.98,1335800.0,20.2501,20.392,20.2412,20.3742,1335800.0
2014-03-04 11:00:00,22.97,22.98,22.88,22.92,733600.0,20.3654,20.3742,20.2856,20.321,733600.0
2014-03-04 11:30:00,22.92,22.95,22.83,22.86,389400.0,20.321,20.3476,20.2412,20.2678,389400.0
2014-03-04 12:00:00,22.85,22.9,22.83,22.88,279800.0,20.259,20.3033,20.2412,20.2856,279800.0
2014-03-04 12:30:00,22.87,22.91,22.84,22.89,394800.0,20.2767,20.3122,20.2501,20.2944,394800.0
2014-03-04 13:00:00,22.9,22.93,22.83,22.86,402500.0,20.3033,20.3299,20.2412,20.2678,402500.0
2014-03-04 13:30:00,22.87,22.96,22.85,22.89,725100.0,20.2767,20.3565,20.259,20.2944,725100.0
2014-03-04 14:00:00,22.89,22.91,22.82,22.85,1023500.0,20.2944,20.3122,20.2324,20.259,1023500.0
2014-03-04 14:30:00,22.85,22.86,22.8,22.81,764400.0,20.259,20.2678,20.2146,20.2235,764400.0
2014-03-04 15:00:00,22.82,22.87,22.8,22.85,493400.0,20.2324,20.2767,20.2146,20.259,493400.0
2014-03-04 15:30:00,22.86,22.89,22.81,22.84,824200.0,20.2678,20.2944,20.2235,20.2501,824200.0
2014-03-05 09:30:00,22.92,23.2,22.83,23.17,1838200.0,20.321,20.5693,20.2412,20.5427,1838200.0
2014-03-05 10:00:00,23.16,23.23,22.97,22.97,1405800.0,20.5338,20.5959,20.3654,20.3654,1405800.0
2014-03-05 10:30:00,22.97,23.04,22.92,22.97,447700.0,20.3654,20.4274,20.321,20.3654,447700.0
2014-03-05 11:00:00,22.98,23.08,22.97,22.99,377500.0,20.3742,20.4629,20.3654,20.3831,377500.0
2014-03-05 11:30:00,22.99,23.08,22.95,23.01,275600.0,20.3831,20.4629,20.3476,20.4008,275600.0
2014-03-05 12:00:00,23.01,23.02,22.93,22.98,269900.0,20.4008,20.4097,20.3299,20.3742,269900.0
2014-03-05 12:30:00,22.98,23.03,22.97,22.98,218400.0,20.3742,20.4186,20.3654,20.3742,218400.0
2014-03-05 13:00:00,22.98,23.0,22.96,22.98,218300.0,20.3742,20.392,20.3565,20.3742,218300.0
2014-03-05 13:30:00,22.98,22.99,22.91,22.95,195900.0,20.3742,20.3831,20.3122,20.3476,195900.0
2014-03-05 14:00:00,22.95,23.01,22.93,22.96,310000.0,20.3476,20.4008,20.3299,20.3565,310000.0
2014-03-05 14:30:00,22.97,23.02,22.96,23.0,270800.0,20.3654,20.4097,20.3565,20.392,270800.0
2014-03-05 15:00:00,23.0,23.05,22.99,23.03,391900.0,20.392,20.4363,20.3831,20.4186,391900.0
2014-03-05 15:30:00,23.02,23.06,23.02,23.03,713300.0,20.4097,20.4452,20.4097,20.4186,713300.0
2014-03-06 09:30:00,23.13,23.31,23.03,23.13,734400.0,20.5072,20.6668,20.4186,20.5072,734400.0
2014-03-06 10:00:00,23.13,23.15,23.03,23.12,678900.0,20.5072,20.525,20.4186,20.4984,678900.0
2014-03-06 10:30:00,23.12,23.13,23.05,23.07,424700.0,20.4984,20.5072,20.4363,20.454,424700.0
2014-03-06 11:00:00,23.07,23.2,23.07,23.2,416000.0,20.454,20.5693,20.454,20.5693,416000.0
2014-03-06 11:30:00,23.2,23.25,23.19,23.22,424800.0,20.5693,20.6136,20.5604,20.587,424800.0
2014-03-06 12:00:00,23.23,23.26,23.19,23.26,364300.0,20.5959,20.6225,20.5604,20.6225,364300.0
2014-03-06 12:30:00,23.26,23.29,23.26,23.28,345900.0,20.6225,20.6491,20.6225,20.6402,345900.0
2014-03-06 13:00:00,23.28,23.35,23.27,23.32,544600.0,20.6402,20.7023,20.6313,20.6757,544600.0
2014-03-06 13:30:00,23.33,23.35,23.21,23.21,585300.0,20.6845,20.7023,20.5782,20.5782,585300.0
2014-03-06 14:00:00,23.21,23.22,23.16,23.21,442300.0,20.5782,20.587,20.5338,20.5782,442300.0
2014-03-06 14:30:00,23.21,23.23,23.18,23.2,391300.0,20.5782,20.5959,20.5516,20.5693,391300.0
2014-03-06 15:00:00,23.2,23.22,23.15,23.17,432900.0,20.5693,20.587,20.525,20.5427,432900.0
2014-03-06 15:30:00,23.17,23.19,23.12,23.13,920600.0,20.5427,20.5604,20.4984,20.5072,920600.0
2014-03-07 09:30:00,23.23,23.27,22.87,23.12,846500.0,20.5959,20.6313,20.2767,20.4984,846500.0
2014-03-07 10:00:00,23.11,23.19,23.01,23.14,914300.0,20.4895,20.5604,20.4008,20.5161,914300.0
2014-03-07 10:30:00,23.14,23.18,23.08,23.08,442900.0,20.5161,20.5516,20.4629,20.4629,442900.0
2014-03-07 11:00:00,23.08,23.11,22.96,23.1,404300.0,20.4629,20.4895,20.3565,20.4806,404300.0
2014-03-07 11:30:00,23.1,23.11,23.02,23.1,340600.0,20.4806,20.4895,20.4097,20.4806,340600.0
2014-03-07 12:00:00,23.1,23.15,23.08,23.14,267400.0,20.4806,20.525,20.4629,20.5161,267400.0
2014-03-07 12:30:00,23.13,23.15,23.08,23.09,270500.0,20.5072,20.525,20.4629,20.4718,270500.0
2014-03-07 13:00:00,23.08,23.09,23.03,23.06,266100.0,20.4629,20.4718,20.4186,20.4452,266100.0
2014-03-07 13:30:00,23.06,23.1,23.05,23.07,240500.0,20.4452,20.4806,20.4363,20.454,240500.0
2014-03-07 14:00:00,23.07,23.1,23.03,23.05,220900.0,20.454,20.4806,20.4186,20.4363,220900.0
2014-03-07 14:30:00,23.05,23.13,23.04,23.1,287600.0,20.4363,20.5072,20.4274,20.4806,287600.0
2014-03-07 15:00:00,23.1,23.12,23.09,23.11,294600.0,20.4806,20.4984,20.4718,20.4895,294600.0
2014-03-07 15:30:00,23.1,23.13,23.08,23.11,1309900.0,20.4806,20.5072,20.4629,20.4895,1309900.0
2014-03-10 09:30:00,23.14,23.67,23.1,23.53,1173900.0,20.5161,20.986,20.4806,20.8619,1173900.0
2014-03-10 10:00:00,23.53,23.59,23.45,23.5,685600.0,20.8619,20.9151,20.7909,20.8353,685600.0
2014-03-10 10:30:00,23.5,23.5,23.21,23.23,926200.0,20.8353,20.8353,20.5782,20.5959,926200.0
2014-03-10 11:00:00,23.23,23.44,23.19,23.39,606500.0,20.5959,20.7821,20.5604,20.7377,606500.0
2014-03-10 11:30:00,23.39,23.39,23.32,23.33,265600.0,20.7377,20.7377,20.6757,20.6845,265600.0
2014-03-10 12:00:00,23.34,23.37,23.33,23.37,194000.0,20.6934,20.72,20.6845,20.72,194000.0
2014-03-10 12:30:00,23.37,23.45,23.35,23.43,254500.0,20.72,20.7909,20.7023,20.7732,254500.0
2014-03-10 13:00:00,23.43,23.45,23.38,23.43,264200.0,20.7732,20.7909,20.7289,20.7732,264200.0
2014-03-10 13:30:00,23.43,23.45,23.39,23.42,259900.0,20.7732,20.7909,20.7377,20.7643,259900.0
2014-03-10 14:00:00,23.41,23.48,23.4,23.46,281700.0,20.7555,20.8175,20.7466,20.7998,281700.0
2014-03-10 14:30:00,23.46,23.58,23.45,23.58,394400.0,20.7998,20.9062,20.7909,20.9062,394400.0
2014-03-10 15:00:00,23.58,23.58,23.46,23.54,598300.0,20.9062,20.9062,20.7998,20.8707,598300.0
2014-03-10 15:30:00,23.53,23.62,23.52,23.61,1055000.0,20.8619,20.9417,20.853,20.9328,1055000.0
2014-03-11 09:30:00,23.66,23.66,23.42,23.61,642000.0,20.9771,20.9771,20.7643,20.9328,642000.0
2014-03-11 10:00:00,23.61,23.7,23.55,23.67,424600.0,20.9328,21.0126,20.8796,20.986,424600.0
2014-03-11 10:30:00,23.68,23.74,23.62,23.73,654000.0,20.9949,21.0481,20.9417,21.0392,654000.0
2014-03-11 11:00:00,23.73,23.73,23.7,23.7,297200.0,21.0392,21.0392,21.0126,21.0126,297200.0
2014-03-11 11:30:00,23.71,23.81,23.7,23.8,451800.0,21.0215,21.1101,21.0126,21.1012,451800.0
2014-03-11 12:00:00,23.81,23.83,23.78,23.79,480300.0,21.1101,21.1278,21.0835,21.0924,480300.0
2014-03-11 12:30:00,23.8,23.83,23.79,23.8,310200.0,21.1012,21.1278,21.0924,21.1012,310200.0
2014-03-11 13:00:00,23.8,23.97,23.79,23.96,943500.0,21.1012,21.252,21.0924,21.2431,943500.0
2014-03-11 13:30:00,23.95,24.03,23.95,24.01,606900.0,21.2342,21.3052,21.2342,21.2874,606900.0
2014-03-11 14:00:00,24.01,24.01,23.89,23.91,391200.0,21.2874,21.2874,21.181,21.1988,391200.0
2014-03-11 14:30:00,23.92,23.93,23.79,23.81,420300.0,21.2076,21.2165,21.0924,21.1101,420300.0
2014-03-11 15:00:00,23.81,23.81,23.72,23.74,633400.0,21.1101,21.1101,21.0303,21.0481,633400.0
2014-03-11 15:30:00,23.74,23.8,23.73,23.79,726000.0,21.0481,21.1012,21.0392,21.0924,726000.0
2014-03-12 09:30:00,23.92,24.05,23.72,23.95,999100.0,21.2076,21.3229,21.0303,21.2342,999100.0
2014-03-12 10:00:00,23.94,24.15,23.93,24.01,1426200.0,21.2254,21.4116,21.2165,21.2874,1426200.0
2014-03-12 10:30:00,24.01,24.07,23.91,24.02,687200.0,21.2874,21.3406,21.1988,21.2963,687200.0
2014-03-12 11:00:00,24.01,24.05,23.95,24.01,249500.0,21.2874,21.3229,21.2342,21.2874,249500.0
2014-03-12 11:30:00,24.0,24.0,23.91,23.94,285600.0,21.2786,21.2786,21.1988,21.2254,285600.0
2014-03-12 12:00:00,23.95,24.0,23.9,23.91,222000.0,21.2342,21.2786,21.1899,21.1988,222000.0
2014-03-12 12:30:00,23.91,23.92,23.85,23.89,317400.0,21.1988,21.2076,21.1456,21.181,317400.0
2014-03-12 13:00:00,23.89,23.91,23.87,23.87,198500.0,21.181,21.1988,21.1633,21.1633,198500.0
2014-03-12 13:30:00,23.87,23.93,23.86,23.91,409400.0,21.1633,21.2165,21.1544,21.1988,409400.0
2014-03-12 14:00:00,23.91,23.96,23.88,23.89,484900.0,21.1988,21.2431,21.1722,21.181,484900.0
2014-03-12 14:30:00,23.9,23.92,23.86,23.86,373900.0,21.1899,21.2076,21.1544,21.1544,373900.0
2014-03-12 15:00:00,23.86,23.94,23.85,23.86,539100.0,21.1544,21.2254,21.1456,21.1544,539100.0
2014-03-12 15:30:00,23.87,23.9,23.85,23.89,812500.0,21.1633,21.1899,21.1456,21.181,812500.0
2014-03-13 09:30:00,23.95,23.98,23.75,23.83,696100.0,21.2342,21.2608,21.0569,21.1278,696100.0
2014-03-13 10:00:00,23.84,23.97,23.83,23.96,662400.0,21.1367,21.252,21.1278,21.2431,662400.0
2014-03-13 10:30:00,23.95,23.96,23.84,23.85,495900.0,21.2342,21.2431,21.1367,21.1456,495900.0
2014-03-13 11:00:00,23.86,23.9,23.79,23.79,432000.0,21.1544,21.1899,21.0924,21.0924,432000.0
2014-03-13 11:30:00,23.79,23.84,23.77,23.78,430200.0,21.0924,21.1367,21.0747,21.0835,430200.0
2014-03-13 12:00:00,23.78,23.85,23.75,23.77,521300.0,21.0835,21.1456,21.0569,21.0747,521300.0
2014-03-13 12:30:00,23.77,23.78,23.6,23.63,363600.0,21.0747,21.0835,20.9239,20.9505,363600.0
2014-03-13 13:00:00,23.62,23.77,23.51,23.75,526400.0,20.9417,21.0747,20.8441,21.0569,526400.0
2014-03-13 13:30:00,23.76,23.77,23.6,23.66,362100.0,21.0658,21.0747,20.9239,20.9771,362100.0
2014-03-13 14:00:00,23.66,23.68,23.59,23.64,325300.0,20.9771,20.9949,20.9151,20.9594,325300.0
2014-03-13 14:30:00,23.63,23.7,23.55,23.58,276900.0,20.9505,21.0126,20.8796,20.9062,276900.0
2014-03-13 15:00:00,23.58,23.6,23.49,23.54,726100.0,20.9062,20.9239,20.8264,20.8707,726100.0
2014-03-13 15:30:00,23.55,23.64,23.54,23.6,1645100.0,20.8796,20.9594,20.8707,20.9239,1645100.0
2014-03-14 09:30:00,23.58,23.88,23.44,23.84,802600.0,20.9062,21.1722,20.7821,21.1367,802600.0
2014-03-14 10:00:00,23.83,24.0,23.83,23.88,541400.0,21.1278,21.2786,21.1278,21.1722,541400.0
2014-03-14 10:30:00,23.89,23.98,23.87,23.89,389400.0,21.181,21.2608,21.1633,21.181,389400.0
2014-03-14 11:00:00,23.89,23.98,23.87,23.97,433000.0,21.181,21.2608,21.1633,21.252,433000.0
2014-03-14 11:30:00,23.96,24.14,23.94,24.03,1285700.0,21.2431,21.4027,21.2254,21.3052,1285700.0
2014-03-14 12:00:00,24.03,24.08,23.96,23.98,614100.0,21.3052,21.3495,21.2431,21.2608,614100.0
2014-03-14 12:30:00,23.97,24.07,23.96,24.06,672500.0,21.252,21.3406,21.2431,21.3318,672500.0
2014-03-14 13:00:00,24.07,24.1,24.02,24.02,361000.0,21.3406,21.3672,21.2963,21.2963,361000.0
2014-03-14 13:30:00,24.03,24.04,23.95,24.01,407300.0,21.3052,21.314,21.2342,21.2874,407300.0
2014-03-14 14:00:00,24.01,24.03,23.95,23.95,345700.0,21.2874,21.3052,21.2342,21.2342,345700.0
2014-03-14 14:30:00,23.95,23.98,23.86,23.86,339000.0,21.2342,21.2608,21.1544,21.1544,339000.0
2014-03-14 15:00:00,23.87,23.93,23.87,23.91,404000.0,21.1633,21.2165,21.1633,21.1988,404000.0
2014-03-14 15:30:00,23.92,23.94,23.87,23.92,1007300.0,21.2076,21.2254,21.1633,21.2076,1007300.0
2014-03-17 09:30:00,24.09,24.11,23.87,23.88,644300.0,21.3584,21.3761,21.1633,21.1722,644300.0
2014-03-17 10:00:00,23.87,23.96,23.75,23.76,534900.0,21.1633,21.2431,21.0569,21.0658,534900.0
2014-03-17 10:30:00,23.76,23.83,23.75,23.79,327500.0,21.0658,21.1278,21.0569,21.0924,327500.0
2014-03-17 11:00:00,23.8,23.93,23.8,23.89,488300.0,21.1012,21.2165,21.1012,21.181,488300.0
2014-03-17 11:30:00,23.89,23.99,23.89,23.99,625700.0,21.181,21.2697,21.181,21.2697,625700.0
2014-03-17 12:00:00,23.99,24.02,23.97,24.01,426400.0,21.2697,21.2963,21.252,21.2874,426400.0
2014-03-17 12:30:00,24.01,24.02,23.97,24.0,361800.0,21.2874,21.2963,21.252,21.2786,361800.0
2014-03-17 13:00:00,24.0,24.02,23.97,23.98,180600.0,21.2786,21.2963,21.252,21.2608,180600.0
2014-03-17 13:30:00,23.99,24.05,23.98,24.05,495100.0,21.2697,21.3229,21.2608,21.3229,495100.0
2014-03-17 14:00:00,24.05,24.05,24.01,24.04,358800.0,21.3229,21.3229,21.2874,21.314,358800.0
2014-03-17 14:30:00,24.05,24.05,24.0,24.01,356600.0,21.3229,21.3229,21.2786,21.2874,356600.0
2014-03-17 15:00:00,24.01,24.01,23.96,23.99,396300.0,21.2874,21.2874,21.2431,21.2697,396300.0
2014-03-17 15:30:00,23.98,24.03,23.95,23.98,908000.0,21.2608,21.3052,21.2342,21.2608,908000.0
2014-03-18 09:30:00,24.01,24.17,24.01,24.1,440700.0,21.2874,21.4293,21.2874,21.3672,440700.0
2014-03-18 10:00:00,24.1,24.1,24.02,24.03,537000.0,21.3672,21.3672,21.2963,21.3052,537000.0
2014-03-18 10:30:00,24.03,24.04,23.91,23.93,918900.0,21.3052,21.314,21.1988,21.2165,918900.0
2014-03-18 11:00:00,23.92,24.04,23.89,24.04,444600.0,21.2076,21.314,21.181,21.314,444600.0
2014-03-18 11:30:00,24.04,24.04,23.97,24.01,625200.0,21.314,21.314,21.252,21.2874,625200.0
2014-03-18 12:00:00,24.01,24.05,23.96,23.96,545000.0,21.2874,21.3229,21.2431,21.2431,545000.0
2014-03-18 12:30:00,23.95,23.97,23.91,23.94,170700.0,21.2342,21.252,21.1988,21.2254,170700.0
2014-03-18 13:00:00,23.94,23.98,23.94,23.98,146400.0,21.2254,21.2608,21.2254,21.2608,146400.0
2014-03-18 13:30:00,23.98,24.01,23.96,23.96,223900.0,21.2608,21.2874,21.2431,21.2431,223900.0
2014-03-18 14:00:00,23.96,23.99,23.95,23.99,209200.0,21.2431,21.2697,21.2342,21.2697,209200.0
2014-03-18 14:30:00,23.98,23.99,23.94,23.95,267900.0,21.2608,21.2697,21.2254,21.2342,267900.0
2014-03-18 15:00:00,23.96,23.98,23.91,23.93,432900.0,21.2431,21.2608,21.1988,21.2165,432900.0
2014-03-18 15:30:00,23.92,23.94,23.88,23.89,1307000.0,21.2076,21.2254,21.1722,21.181,1307000.0
2014-03-19 09:30:00,23.91,24.04,23.88,23.97,596900.0,21.1988,21.314,21.1722,21.252,596900.0
2014-03-19 10:00:00,23.97,23.97,23.81,23.85,459700.0,21.252,21.252,21.1101,21.1456,459700.0
2014-03-19 10:30:00,23.84,23.88,23.8,23.85,467900.0,21.1367,21.1722,21.1012,21.1456,467900.0
2014-03-19 11:00:00,23.84,23.9,23.84,23.87,343200.0,21.1367,21.1899,21.1367,21.1633,343200.0
2014-03-19 11:30:00,23.86,23.88,23.8,23.82,473100.0,21.1544,21.1722,21.1012,21.119,473100.0
2014-03-19 12:00:00,23.82,23.87,23.8,23.84,236400.0,21.119,21.1633,21.1012,21.1367,236400.0
2014-03-19 12:30:00,23.84,23.86,23.81,23.84,151800.0,21.1367,21.1544,21.1101,21.1367,151800.0
2014-03-19 13:00:00,23.84,23.85,23.82,23.83,78500.0,21.1367,21.1456,21.119,21.1278,78500.0
2014-03-19 13:30:00,23.83,23.88,23.8,23.88,133300.0,21.1278,21.1722,21.1012,21.1722,133300.0
2014-03-19 14:00:00,23.87,23.87,23.63,23.82,542000.0,21.1633,21.1633,20.9505,21.119,542000.0
2014-03-19 14:30:00,23.81,23.88,23.76,23.86,322500.0,21.1101,21.1722,21.0658,21.1544,322500.0
2014-03-19 15:00:00,23.87,23.89,23.59,23.75,603200.0,21.1633,21.181,20.9151,21.0569,603200.0
2014-03-19 15:30:00,23.76,23.86,23.74,23.77,927800.0,21.0658,21.1544,21.0481,21.0747,927800.0
2014-03-20 09:30:00,23.69,23.75,23.59,23.67,324200.0,21.0037,21.0569,20.9151,20.986,324200.0
2014-03-20 10:00:00,23.68,23.89,23.65,23.76,384300.0,20.9949,21.181,20.9683,21.0658,384300.0
2014-03-20 10:30:00,23.76,23.78,23.73,23.77,351500.0,21.0658,21.0835,21.0392,21.0747,351500.0
2014-03-20 11:00:00,23.76,23.89,23.75,23.81,784400.0,21.0658,21.181,21.0569,21.1101,784400.0
2014-03-20 11:30:00,23.82,23.82,23.71,23.76,515800.0,21.119,21.119,21.0215,21.0658,515800.0
2014-03-20 12:00:00,23.76,23.83,23.7,23.83,336400.0,21.0658,21.1278,21.0126,21.1278,336400.0
2014-03-20 12:30:00,23.83,23.86,23.79,23.85,251100.0,21.1278,21.1544,21.0924,21.1456,251100.0
2014-03-20 13:00:00,23.85,23.85,23.77,23.77,211300.0,21.1456,21.1456,21.0747,21.0747,211300.0
2014-03-20 13:30:00,23.77,23.81,23.75,23.79,231000.0,21.0747,21.1101,21.0569,21.0924,231000.0
2014-03-20 14:00:00,23.79,23.85,23.79,23.84,207000.0,21.0924,21.1456,21.0924,21.1367,207000.0
2014-03-20 14:30:00,23.84,23.86,23.82,23.83,239600.0,21.1367,21.1544,21.119,21.1278,239600.0
2014-03-20 15:00:00,23.83,23.89,23.83,23.85,308000.0,21.1278,21.181,21.1278,21.1456,308000.0
2014-03-20 15:30:00,23.84,23.88,23.83,23.88,895400.0,21.1367,21.1722,21.1278,21.1722,895400.0
2014-03-21 09:30:00,24.09,24.11,23.75,23.84,1434800.0,21.3584,21.3761,21.0569,21.1367,1434800.0
2014-03-21 10:00:00,23.84,23.89,23.78,23.81,491600.0,21.1367,21.181,21.0835,21.1101,491600.0
2014-03-21 10:30:00,23.8,23.81,23.7,23.76,394200.0,21.1012,21.1101,21.0126,21.0658,394200.0
2014-03-21 11:00:00,23.76,23.83,23.71,23.75,295700.0,21.0658,21.1278,21.0215,21.0569,295700.0
2014-03-21 11:30:00,23.76,23.78,23.66,23.66,249700.0,21.0658,21.0835,20.9771,20.9771,249700.0
2014-03-21 12:00:00,23.66,23.67,23.57,23.57,489900.0,20.9771,20.986,20.8973,20.8973,489900.0
2014-03-21 12:30:00,23.58,23.64,23.57,23.59,263500.0,20.9062,20.9594,20.8973,20.9151,263500.0
2014-03-21 13:00:00,23.59,23.61,23.44,23.45,674800.0,20.9151,20.9328,20.7821,20.7909,674800.0
2014-03-21 13:30:00,23.45,23.46,23.33,23.34,416400.0,20.7909,20.7998,20.6845,20.6934,416400.0
2014-03-21 14:00:00,23.34,23.35,23.26,23.32,389500.0,20.6934,20.7023,20.6225,20.6757,389500.0
2014-03-21 14:30:00,23.31,23.33,23.27,23.29,484500.0,20.6668,20.6845,20.6313,20.6491,484500.0
2014-03-21 15:00:00,23.29,23.31,23.26,23.3,548200.0,20.6491,20.6668,20.6225,20.6579,548200.0
2014-03-21 15:30:00,23.3,23.3,23.19,23.19,1920500.0,20.6579,20.6579,20.5604,20.5604,1920500.0
2014-03-24 09:30:00,23.38,23.57,23.13,23.34,642800.0,20.7289,20.8973,20.5072,20.6934,642800.0
2014-03-24 10:00:00,23.33,23.33,23.11,23.15,414900.0,20.6845,20.6845,20.4895,20.525,414900.0
2014-03-24 10:30:00,23.14,23.21,23.05,23.21,476900.0,20.5161,20.5782,20.4363,20.5782,476900.0
2014-03-24 11:00:00,23.2,23.24,23.12,23.22,400400.0,20.5693,20.6047,20.4984,20.587,400400.0
2014-03-24 11:30:00,23.23,23.27,23.18,23.26,301800.0,20.5959,20.6313,20.5516,20.6225,301800.0
2014-03-24 12:00:00,23.26,23.35,23.19,23.19,329300.0,20.6225,20.7023,20.5604,20.5604,329300.0
2014-03-24 12:30:00,23.2,23.26,23.2,23.25,205700.0,20.5693,20.6225,20.5693,20.6136,205700.0
2014-03-24 13:00:00,23.25,23.26,23.18,23.22,143600.0,20.6136,20.6225,20.5516,20.587,143600.0
2014-03-24 13:30:00,23.23,23.33,23.23,23.29,285800.0,20.5959,20.6845,20.5959,20.6491,285800.0
2014-03-24 14:00:00,23.3,23.32,23.22,23.28,308100.0,20.6579,20.6757,20.587,20.6402,308100.0
2014-03-24 14:30:00,23.29,23.4,23.27,23.36,330300.0,20.6491,20.7466,20.6313,20.7111,330300.0
2014-03-24 15:00:00,23.35,23.45,23.35,23.45,368900.0,20.7023,20.7909,20.7023,20.7909,368900.0
2014-03-24 15:30:00,23.46,23.49,23.36,23.36,578700.0,20.7998,20.8264,20.7111,20.7111,578700.0
2014-03-25 09:30:00,23.5,23.8,23.48,23.66,431500.0,20.8353,21.1012,20.8175,20.9771,431500.0
2014-03-25 10:00:00,23.66,23.82,23.61,23.7,516000.0,20.9771,21.119,20.9328,21.0126,516000.0
2014-03-25 10:30:00,23.71,23.76,23.61,23.64,400700.0,21.0215,21.0658,20.9328,20.9594,400700.0
2014-03-25 11:00:00,23.64,23.75,23.62,23.67,279700.0,20.9594,21.0569,20.9417,20.986,279700.0
2014-03-25 11:30:00,23.67,23.68,23.59,23.62,193400.0,20.986,20.9949,20.9151,20.9417,193400.0
2014-03-25 12:00:00,23.62,23.62,23.54,23.58,177500.0,20.9417,20.9417,20.8707,20.9062,177500.0
2014-03-25 12:30:00,23.58,23.68,23.55,23.66,159300.0,20.9062,20.9949,20.8796,20.9771,159300.0
2014-03-25 13:00:00,23.66,23.74,23.61,23.72,170600.0,20.9771,21.0481,20.9328,21.0303,170600.0
2014-03-25 13:30:00,23.73,23.74,23.68,23.71,129000.0,21.0392,21.0481,20.9949,21.0215,129000.0
2014-03-25 14:00:00,23.71,23.76,23.68,23.72,192700.0,21.0215,21.0658,20.9949,21.0303,192700.0
2014-03-25 14:30:00,23.72,23.75,23.67,23.7,176200.0,21.0303,21.0569,20.986,21.0126,176200.0
2014-03-25 15:00:00,23.7,23.71,23.66,23.68,292600.0,21.0126,21.0215,20.9771,20.9949,292600.0
2014-03-25 15:30:00,23.68,23.7,23.64,23.7,451000.0,20.9949,21.0126,20.9594,21.0126,451000.0
2014-03-26 09:30:00,23.82,23.87,23.63,23.65,514500.0,21.119,21.1633,20.9505,20.9683,514500.0
2014-03-26 10:00:00,23.65,23.71,23.58,23.62,272200.0,20.9683,21.0215,20.9062,20.9417,272200.0
2014-03-26 10:30:00,23.63,23.71,23.55,23.55,180000.0,20.9505,21.0215,20.8796,20.8796,180000.0
2014-03-26 11:00:00,23.55,23.67,23.54,23.66,390900.0,20.8796,20.986,20.8707,20.9771,390900.0
2014-03-26 11:30:00,23.65,23.67,23.57,23.62,252100.0,20.9683,20.986,20.8973,20.9417,252100.0
2014-03-26 12:00:00,23.62,23.62,23.43,23.46,336700.0,20.9417,20.9417,20.7732,20.7998,336700.0
2014-03-26 12:30:00,23.45,23.54,23.44,23.54,283900.0,20.7909,20.8707,20.7821,20.8707,283900.0
2014-03-26 13:00:00,23.54,23.55,23.46,23.46,137800.0,20.8707,20.8796,20.7998,20.7998,137800.0
2014-03-26 13:30:00,23.46,23.51,23.4,23.51,219500.0,20.7998,20.8441,20.7466,20.8441,219500.0
2014-03-26 14:00:00,23.52,23.52,23.41,23.46,186000.0,20.853,20.853,20.7555,20.7998,186000.0
2014-03-26 14:30:00,23.45,23.54,23.42,23.54,273000.0,20.7909,20.8707,20.7643,20.8707,273000.0
2014-03-26 15:00:00,23.54,23.57,23.48,23.48,506300.0,20.8707,20.8973,20.8175,20.8175,506300.0
2014-03-26 15:30:00,23.48,23.55,23.43,23.43,1039000.0,20.8175,20.8796,20.7732,20.7732,1039000.0
2014-03-27 09:30:00,23.39,23.39,22.78,23.05,975600.0,20.7377,20.7377,20.1969,20.4363,975600.0
2014-03-27 10:00:00,23.05,23.22,23.01,23.21,468100.0,20.4363,20.587,20.4008,20.5782,468100.0
2014-03-27 10:30:00,23.21,23.28,23.18,23.21,453900.0,20.5782,20.6402,20.5516,20.5782,453900.0
2014-03-27 11:00:00,23.23,23.24,23.07,23.07,210400.0,20.5959,20.6047,20.454,20.454,210400.0
2014-03-27 11:30:00,23.07,23.14,22.98,23.11,299100.0,20.454,20.5161,20.3742,20.4895,299100.0
2014-03-27 12:00:00,23.1,23.22,23.07,23.19,193900.0,20.4806,20.587,20.454,20.5604,193900.0
2014-03-27 12:30:00,23.2,23.21,23.09,23.14,117200.0,20.5693,20.5782,20.4718,20.5161,117200.0
2014-03-27 13:00:00,23.14,23.17,23.11,23.13,173000.0,20.5161,20.5427,20.4895,20.5072,173000.0
2014-03-27 13:30:00,23.14,23.16,23.08,23.14,276700.0,20.5161,20.5338,20.4629,20.5161,276700.0
2014-03-27 14:00:00,23.14,23.15,22.94,23.04,652400.0,20.5161,20.525,20.3388,20.4274,652400.0
2014-03-27 14:30:00,23.05,23.08,22.96,23.06,463300.0,20.4363,20.4629,20.3565,20.4452,463300.0
2014-03-27 15:00:00,23.07,23.15,23.01,23.13,396600.0,20.454,20.525,20.4008,20.5072,396600.0
2014-03-27 15:30:00,23.14,23.2,23.12,23.16,735900.0,20.5161,20.5693,20.4984,20.5338,735900.0
2014-03-28 09:30:00,23.14,23.44,23.05,23.41,618500.0,20.5161,20.7821,20.4363,20.7555,618500.0
2014-03-28 10:00:00,23.42,23.57,23.42,23.53,562800.0,20.7643,20.8973,20.7643,20.8619,562800.0
2014-03-28 10:30:00,23.54,23.62,23.51,23.61,300300.0,20.8707,20.9417,20.8441,20.9328,300300.0
2014-03-28 11:00:00,23.62,23.66,23.52,23.53,440400.0,20.9417,20.9771,20.853,20.8619,440400.0
2014-03-28 11:30:00,23.53,23.55,23.38,23.46,133200.0,20.8619,20.8796,20.7289,20.7998,133200.0
2014-03-28 12:00:00,23.45,23.49,23.38,23.39,138700.0,20.7909,20.8264,20.7289,20.7377,138700.0
2014-03-28 12:30:00,23.4,23.45,23.38,23.38,78200.0,20.7466,20.7909,20.7289,20.7289,78200.0
2014-03-28 13:00:00,23.38,23.4,23.3,23.34,157100.0,20.7289,20.7466,20.6579,20.6934,157100.0
2014-03-28 13:30:00,23.34,23.4,23.28,23.29,150800.0,20.6934,20.7466,20.6402,20.6491,150800.0
2014-03-28 14:00:00,23.28,23.29,23.15,23.18,430500.0,20.6402,20.6491,20.525,20.5516,430500.0
2014-03-28 14:30:00,23.17,23.22,23.11,23.21,469200.0,20.5427,20.587,20.4895,20.5782,469200.0
2014-03-28 15:00:00,23.21,23.23,23.19,23.21,395000.0,20.5782,20.5959,20.5604,20.5782,395000.0
2014-03-28 15:30:00,23.2,23.22,23.15,23.17,1063300.0,20.5693,20.587,20.525,20.5427,1063300.0
2014-03-31 09:30:00,23.29,23.71,23.28,23.62,413700.0,20.6491,21.0215,20.6402,20.9417,413700.0
2014-03-31 10:00:00,23.62,23.68,23.52,23.56,485000.0,20.9417,20.9949,20.853,20.8885,485000.0
2014-03-31 10:30:00,23.57,23.59,23.45,23.52,355600.0,20.8973,20.9151,20.7909,20.853,355600.0
2014-03-31 11:00:00,23.52,23.52,23.36,23.38,333700.0,20.853,20.853,20.7111,20.7289,333700.0
2014-03-31 11:30:00,23.39,23.47,23.38,23.39,202700.0,20.7377,20.8087,20.7289,20.7377,202700.0
2014-03-31 12:00:00,23.4,23.53,23.39,23.52,206600.0,20.7466,20.8619,20.7377,20.853,206600.0
2014-03-31 12:30:00,23.52,23.54,23.49,23.52,91900.0,20.853,20.8707,20.8264,20.853,91900.0
2014-03-31 13:00:00,23.52,23.54,23.49,23.51,146600.0,20.853,20.8707,20.8264,20.8441,146600.0
2014-03-31 13:30:00,23.51,23.53,23.48,23.5,117300.0,20.8441,20.8619,20.8175,20.8353,117300.0
2014-03-31 14:00:00,23.5,23.55,23.49,23.53,162300.0,20.8353,20.8796,20.8264,20.8619,162300.0
2014-03-31 14:30:00,23.53,23.61,23.53,23.61,236600.0,20.8619,20.9328,20.8619,20.9328,236600.0
2014-03-31 15:00:00,23.6,23.61,23.56,23.58,238000.0,20.9239,20.9328,20.8885,20.9062,238000.0
2014-03-31 15:30:00,23.58,23.64,23.57,23.6,855700.0,20.9062,20.9594,20.8973,20.9239,855700.0
2014-04-01 09:30:00,23.73,23.89,23.67,23.75,474400.0,21.0392,21.181,20.986,21.0569,474400.0
2014-04-01 10:00:00,23.75,23.84,23.72,23.73,769900.0,21.0569,21.1367,21.0303,21.0392,769900.0
2014-04-01 10:30:00,23.73,23.82,23.7,23.77,468600.0,21.0392,21.119,21.0126,21.0747,468600.0
2014-04-01 11:00:00,23.77,23.79,23.67,23.7,363200.0,21.0747,21.0924,20.986,21.0126,363200.0
2014-04-01 11:30:00,23.7,23.71,23.67,23.69,407300.0,21.0126,21.0215,20.986,21.0037,407300.0
2014-04-01 12:00:00,23.69,23.79,23.68,23.77,405200.0,21.0037,21.0924,20.9949,21.0747,405200.0
2014-04-01 12:30:00,23.77,23.82,23.76,23.76,217700.0,21.0747,21.119,21.0658,21.0658,217700.0
2014-04-01 13:00:00,23.76,23.79,23.7,23.79,294700.0,21.0658,21.0924,21.0126,21.0924,294700.0
2014-04-01 13:30:00,23.79,23.86,23.76,23.84,223600.0,21.0924,21.1544,21.0658,21.1367,223600.0
2014-04-01 14:00:00,23.84,23.88,23.83,23.88,147000.0,21.1367,21.1722,21.1278,21.1722,147000.0
2014-04-01 14:30:00,23.88,23.89,23.85,23.87,263100.0,21.1722,21.181,21.1456,21.1633,263100.0
2014-04-01 15:00:00,23.87,23.9,23.85,23.89,337900.0,21.1633,21.1899,21.1456,21.181,337900.0
2014-04-01 15:30:00,23.89,23.94,23.86,23.93,773300.0,21.181,21.2254,21.1544,21.2165,773300.0
2014-04-02 09:30:00,24.01,24.26,23.94,24.22,1324800.0,21.2874,21.5091,21.2254,21.4736,1324800.0
2014-04-02 10:00:00,24.23,24.4,24.23,24.4,1011800.0,21.4825,21.6332,21.4825,21.6332,1011800.0
2014-04-02 10:30:00,24.4,24.45,24.36,24.36,472600.0,21.6332,21.6775,21.5977,21.5977,472600.0
2014-04-02 11:00:00,24.36,24.36,24.23,24.27,621600.0,21.5977,21.5977,21.4825,21.518,621600.0
2014-04-02 11:30:00,24.27,24.33,24.21,24.25,408900.0,21.518,21.5712,21.4648,21.5002,408900.0
2014-04-02 12:00:00,24.25,24.26,24.18,24.26,426600.0,21.5002,21.5091,21.4382,21.5091,426600.0
2014-04-02 12:30:00,24.26,24.3,24.23,24.24,344900.0,21.5091,21.5446,21.4825,21.4914,344900.0
2014-04-02 13:00:00,24.23,24.24,24.18,24.2,154000.0,21.4825,21.4914,21.4382,21.4559,154000.0
2014-04-02 13:30:00,24.2,24.21,24.09,24.12,255000.0,21.4559,21.4648,21.3584,21.385,255000.0
2014-04-02 14:00:00,24.12,24.12,23.99,24.0,368300.0,21.385,21.385,21.2697,21.2786,368300.0
2014-04-02 14:30:00,23.99,24.04,23.99,24.03,292900.0,21.2697,21.314,21.2697,21.3052,292900.0
2014-04-02 15:00:00,24.03,24.13,24.02,24.13,378100.0,21.3052,21.3938,21.2963,21.3938,378100.0
2014-04-02 15:30:00,24.14,24.14,24.07,24.08,1113600.0,21.4027,21.4027,21.3406,21.3495,1113600.0
2014-04-03 09:30:00,24.09,24.3,24.05,24.06,607500.0,21.3584,21.5446,21.3229,21.3318,607500.0
2014-04-03 10:00:00,24.06,24.1,23.97,24.05,412800.0,21.3318,21.3672,21.252,21.3229,412800.0
2014-04-03 10:30:00,24.06,24.06,23.87,23.96,305200.0,21.3318,21.3318,21.1633,21.2431,305200.0
2014-04-03 11:00:00,23.95,24.02,23.88,23.89,139800.0,21.2342,21.2963,21.1722,21.181,139800.0
2014-04-03 11:30:00,23.89,23.96,23.83,23.91,231800.0,21.181,21.2431,21.1278,21.1988,231800.0
2014-04-03 12:00:00,23.91,23.93,23.88,23.9,179900.0,21.1988,21.2165,21.1722,21.1899,179900.0
2014-04-03 12:30:00,23.89,23.89,23.81,23.86,162200.0,21.181,21.181,21.1101,21.1544,162200.0
2014-04-03 13:00:00,23.86,23.89,23.84,23.89,179800.0,21.1544,21.181,21.1367,21.181,179800.0
2014-04-03 13:30:00,23.89,23.96,23.89,23.91,187200.0,21.181,21.2431,21.181,21.1988,187200.0
2014-04-03 14:00:00,23.91,23.92,23.84,23.86,160000.0,21.1988,21.2076,21.1367,21.1544,160000.0
2014-04-03 14:30:00,23.86,23.9,23.84,23.89,277200.0,21.1544,21.1899,21.1367,21.181,277200.0
2014-04-03 15:00:00,23.89,23.99,23.89,23.98,262500.0,21.181,21.2697,21.181,21.2608,262500.0
2014-04-03 15:30:00,23.98,24.04,23.96,24.0,835900.0,21.2608,21.314,21.2431,21.2786,835900.0
2014-04-04 09:30:00,24.16,24.24,24.05,24.18,593700.0,21.4204,21.4914,21.3229,21.4382,593700.0
2014-04-04 10:00:00,24.18,24.24,24.15,24.21,584100.0,21.4382,21.4914,21.4116,21.4648,584100.0
2014-04-04 10:30:00,24.22,24.25,24.03,24.05,392000.0,21.4736,21.5002,21.3052,21.3229,392000.0
2014-04-04 11:00:00,24.05,24.06,23.95,24.01,392500.0,21.3229,21.3318,21.2342,21.2874,392500.0
2014-04-04 11:30:00,24.01,24.02,23.81,23.89,322400.0,21.2874,21.2963,21.1101,21.181,322400.0
2014-04-04 12:00:00,23.89,23.9,23.71,23.82,354300.0,21.181,21.1899,21.0215,21.119,354300.0
2014-04-04 12:30:00,23.82,23.84,23.7,23.74,239800.0,21.119,21.1367,21.0126,21.0481,239800.0
2014-04-04 13:00:00,23.74,23.84,23.71,23.82,397700.0,21.0481,21.1367,21.0215,21.119,397700.0
2014-04-04 13:30:00,23.82,23.85,23.78,23.81,268900.0,21.119,21.1456,21.0835,21.1101,268900.0
2014-04-04 14:00:00,23.81,23.85,23.78,23.8,295500.0,21.1101,21.1456,21.0835,21.1012,295500.0
2014-04-04 14:30:00,23.79,23.82,23.74,23.82,348600.0,21.0924,21.119,21.0481,21.119,348600.0
2014-04-04 15:00:00,23.81,23.88,23.77,23.87,308000.0,21.1101,21.1722,21.0747,21.1633,308000.0
2014-04-04 15:30:00,23.86,23.87,23.8,23.81,644800.0,21.1544,21.1633,21.1012,21.1101,644800.0
2014-04-07 09:30:00,23.8,24.04,23.74,24.03,1089100.0,21.1012,21.314,21.0481,21.3052,1089100.0
2014-04-07 10:00:00,24.02,24.09,23.87,23.88,536900.0,21.2963,21.3584,21.1633,21.1722,536900.0
2014-04-07 10:30:00,23.88,23.9,23.66,23.67,357400.0,21.1722,21.1899,20.9771,20.986,357400.0
2014-04-07 11:00:00,23.67,23.7,23.61,23.64,300500.0,20.986,21.0126,20.9328,20.9594,300500.0
2014-04-07 11:30:00,23.64,23.67,23.5,23.51,467300.0,20.9594,20.986,20.8353,20.8441,467300.0
2014-04-07 12:00:00,23.51,23.51,23.34,23.43,603700.0,20.8441,20.8441,20.6934,20.7732,603700.0
2014-04-07 12:30:00,23.44,23.48,23.41,23.43,245200.0,20.7821,20.8175,20.7555,20.7732,245200.0
2014-04-07 13:00:00,23.44,23.45,23.3,23.32,268200.0,20.7821,20.7909,20.6579,20.6757,268200.0
2014-04-07 13:30:00,23.33,23.4,23.27,23.37,309000.0,20.6845,20.7466,20.6313,20.72,309000.0
2014-04-07 14:00:00,23.37,23.4,23.29,23.31,354700.0,20.72,20.7466,20.6491,20.6668,354700.0
2014-04-07 14:30:00,23.31,23.4,23.28,23.36,562900.0,20.6668,20.7466,20.6402,20.7111,562900.0
2014-04-07 15:00:00,23.37,23.48,23.35,23.45,457800.0,20.72,20.8175,20.7023,20.7909,457800.0
2014-04-07 15:30:00,23.46,23.46,23.37,23.42,875300.0,20.7998,20.7998,20.72,20.7643,875300.0
2014-04-08 09:30:00,23.5,23.54,23.26,23.32,577100.0,20.8353,20.8707,20.6225,20.6757,577100.0
2014-04-08 10:00:00,23.32,23.37,22.9,22.93,927100.0,20.6757,20.72,20.3033,20.3299,927100.0
2014-04-08 10:30:00,22.91,23.19,22.89,23.12,1075300.0,20.3122,20.5604,20.2944,20.4984,1075300.0
2014-04-08 11:00:00,23.13,23.32,23.12,23.3,826300.0,20.5072,20.6757,20.4984,20.6579,826300.0
2014-04-08 11:30:00,23.3,23.43,23.29,23.42,704200.0,20.6579,20.7732,20.6491,20.7643,704200.0
2014-04-08 12:00:00,23.41,23.51,23.4,23.46,459900.0,20.7555,20.8441,20.7466,20.7998,459900.0
2014-04-08 12:30:00,23.47,23.48,23.29,23.34,419400.0,20.8087,20.8175,20.6491,20.6934,419400.0
2014-04-08 13:00:00,23.34,23.45,23.31,23.45,359000.0,20.6934,20.7909,20.6668,20.7909,359000.0
2014-04-08 13:30:00,23.45,23.53,23.43,23.52,347100.0,20.7909,20.8619,20.7732,20.853,347100.0
2014-04-08 14:00:00,23.52,23.53,23.45,23.46,360300.0,20.853,20.8619,20.7909,20.7998,360300.0
2014-04-08 14:30:00,23.46,23.54,23.41,23.53,515300.0,20.7998,20.8707,20.7555,20.8619,515300.0
2014-04-08 15:00:00,23.53,23.62,23.5,23.6,696600.0,20.8619,20.9417,20.8353,20.9239,696600.0
2014-04-08 15:30:00,23.61,23.62,23.51,23.52,1279800.0,20.9328,20.9417,20.8441,20.853,1279800.0
2014-04-09 09:30:00,23.6,23.73,23.47,23.56,557500.0,20.9239,21.0392,20.8087,20.8885,557500.0
2014-04-09 10:00:00,23.55,23.64,23.5,23.62,362800.0,20.8796,20.9594,20.8353,20.9417,362800.0
2014-04-09 10:30:00,23.62,23.8,23.62,23.76,721000.0,20.9417,21.1012,20.9417,21.0658,721000.0
2014-04-09 11:00:00,23.77,23.84,23.74,23.81,747100.0,21.0747,21.1367,21.0481,21.1101,747100.0
2014-04-09 11:30:00,23.81,23.88,23.78,23.86,336300.0,21.1101,21.1722,21.0835,21.1544,336300.0
2014-04-09 12:00:00,23.86,23.97,23.86,23.96,518800.0,21.1544,21.252,21.1544,21.2431,518800.0
2014-04-09 12:30:00,23.96,24.01,23.93,23.93,340900.0,21.2431,21.2874,21.2165,21.2165,340900.0
2014-04-09 13:00:00,23.94,24.07,23.92,23.94,458500.0,21.2254,21.3406,21.2076,21.2254,458500.0
2014-04-09 13:30:00,23.93,23.98,23.92,23.95,194900.0,21.2165,21.2608,21.2076,21.2342,194900.0
2014-04-09 14:00:00,23.96,24.21,23.96,24.19,571000.0,21.2431,21.4648,21.2431,21.447,571000.0
2014-04-09 14:30:00,24.19,24.21,24.03,24.03,250100.0,21.447,21.4648,21.3052,21.3052,250100.0
2014-04-09 15:00:00,24.03,24.13,24.0,24.09,389600.0,21.3052,21.3938,21.2786,21.3584,389600.0
2014-04-09 15:30:00,24.09,24.17,24.07,24.16,760200.0,21.3584,21.4293,21.3406,21.4204,760200.0
2014-04-10 09:30:00,24.24,24.25,23.69,23.81,1207400.0,21.4914,21.5002,21.0037,21.1101,1207400.0
2014-04-10 10:00:00,23.81,23.81,23.61,23.78,676700.0,21.1101,21.1101,20.9328,21.0835,676700.0
2014-04-10 10:30:00,23.78,23.87,23.67,23.67,476500.0,21.0835,21.1633,20.986,20.986,476500.0
2014-04-10 11:00:00,23.66,23.68,23.4,23.43,951600.0,20.9771,20.9949,20.7466,20.7732,951600.0
2014-04-10 11:30:00,23.43,23.47,23.27,23.33,1122600.0,20.7732,20.8087,20.6313,20.6845,1122600.0
2014-04-10 12:00:00,23.33,23.39,23.22,23.32,831800.0,20.6845,20.7377,20.587,20.6757,831800.0
2014-04-10 12:30:00,23.31,23.38,23.27,23.32,529500.0,20.6668,20.7289,20.6313,20.6757,529500.0
2014-04-10 13:00:00,23.32,23.37,23.2,23.27,382600.0,20.6757,20.72,20.5693,20.6313,382600.0
2014-04-10 13:30:00,23.27,23.38,23.27,23.38,226100.0,20.6313,20.7289,20.6313,20.7289,226100.0
2014-04-10 14:00:00,23.39,23.43,23.35,23.36,203800.0,20.7377,20.7732,20.7023,20.7111,203800.0
2014-04-10 14:30:00,23.36,23.38,23.23,23.23,398800.0,20.7111,20.7289,20.5959,20.5959,398800.0
2014-04-10 15:00:00,23.23,23.24,23.09,23.17,607300.0,20.5959,20.6047,20.4718,20.5427,607300.0
2014-04-10 15:30:00,23.16,23.23,23.12,23.12,1146500.0,20.5338,20.5959,20.4984,20.4984,1146500.0
2014-04-11 09:30:00,23.1,23.24,22.68,23.23,1251000.0,20.4806,20.6047,20.1082,20.5959,1251000.0
2014-04-11 10:00:00,23.23,23.29,22.98,23.24,1084000.0,20.5959,20.6491,20.3742,20.6047,1084000.0
2014-04-11 10:30:00,23.23,23.44,23.17,23.34,680600.0,20.5959,20.7821,20.5427,20.6934,680600.0
2014-04-11 11:00:00,23.33,23.34,23.15,23.2,323800.0,20.6845,20.6934,20.525,20.5693,323800.0
2014-04-11 11:30:00,23.19,23.25,23.13,23.16,349700.0,20.5604,20.6136,20.5072,20.5338,349700.0
2014-04-11 12:00:00,23.17,23.2,23.05,23.06,441700.0,20.5427,20.5693,20.4363,20.4452,441700.0
2014-04-11 12:30:00,23.06,23.13,23.0,23.0,399400.0,20.4452,20.5072,20.392,20.392,399400.0
2014-04-11 13:00:00,23.01,23.02,22.89,22.93,190000.0,20.4008,20.4097,20.2944,20.3299,190000.0
2014-04-11 13:30:00,22.93,22.98,22.85,22.85,154800.0,20.3299,20.3742,20.259,20.259,154800.0
2014-04-11 14:00:00,22.85,22.89,22.76,22.78,279500.0,20.259,20.2944,20.1792,20.1969,279500.0
2014-04-11 14:30:00,22.77,22.8,22.7,22.76,517500.0,20.188,20.2146,20.126,20.1792,517500.0
2014-04-11 15:00:00,22.76,22.87,22.73,22.85,600800.0,20.1792,20.2767,20.1526,20.259,600800.0
2014-04-11 15:30:00,22.85,22.85,22.73,22.75,1040800.0,20.259,20.259,20.1526,20.1703,1040800.0
2014-04-14 09:30:00,23.1,23.15,22.8,22.85,800800.0,20.4806,20.525,20.2146,20.259,800800.0
2014-04-14 10:00:00,22.85,22.95,22.79,22.79,516500.0,20.259,20.3476,20.2058,20.2058,516500.0
2014-04-14 10:30:00,22.79,22.99,22.75,22.97,440100.0,20.2058,20.3831,20.1703,20.3654,440100.0
2014-04-14 11:00:00,22.96,22.98,22.8,22.85,292700.0,20.3565,20.3742,20.2146,20.259,292700.0
2014-04-14 11:30:00,22.85,22.91,22.82,22.85,374000.0,20.259,20.3122,20.2324,20.259,374000.0
2014-04-14 12:00:00,22.85,22.86,22.77,22.82,287500.0,20.259,20.2678,20.188,20.2324,287500.0
2014-04-14 12:30:00,22.83,22.89,22.78,22.78,226700.0,20.2412,20.2944,20.1969,20.1969,226700.0
2014-04-14 13:00:00,22.79,22.8,22.76,22.78,276000.0,20.2058,20.2146,20.1792,20.1969,276000.0
2014-04-14 13:30:00,22.78,22.8,22.74,22.74,289600.0,20.1969,20.2146,20.1614,20.1614,289600.0
2014-04-14 14:00:00,22.75,22.76,22.63,22.63,256500.0,20.1703,20.1792,20.0639,20.0639,256500.0
2014-04-14 14:30:00,22.63,22.64,22.53,22.58,434600.0,20.0639,20.0728,19.9753,20.0196,434600.0
2014-04-14 15:00:00,22.58,22.61,22.35,22.47,912400.0,20.0196,20.0462,19.8157,19.9221,912400.0
2014-04-14 15:30:00,22.47,22.52,22.43,22.52,1823400.0,19.9221,19.9664,19.8866,19.9664,1823400.0
2014-04-15 09:30:00,22.89,23.21,22.74,23.06,928300.0,20.2944,20.5782,20.1614,20.4452,928300.0
2014-04-15 10:00:00,23.05,23.19,22.82,22.84,759100.0,20.4363,20.5604,20.2324,20.2501,759100.0
2014-04-15 10:30:00,22.84,22.86,22.64,22.7,744700.0,20.2501,20.2678,20.0728,20.126,744700.0
2014-04-15 11:00:00,22.69,22.73,22.58,22.67,659500.0,20.1171,20.1526,20.0196,20.0994,659500.0
2014-04-15 11:30:00,22.68,22.73,22.61,22.67,506400.0,20.1082,20.1526,20.0462,20.0994,506400.0
2014-04-15 12:00:00,22.66,22.67,22.46,22.6,576800.0,20.0905,20.0994,19.9132,20.0373,576800.0
2014-04-15 12:30:00,22.6,22.62,22.43,22.47,494400.0,20.0373,20.0551,19.8866,19.9221,494400.0
2014-04-15 13:00:00,22.47,22.6,22.43,22.59,329900.0,19.9221,20.0373,19.8866,20.0285,329900.0
2014-04-15 13:30:00,22.59,22.78,22.58,22.77,481800.0,20.0285,20.1969,20.0196,20.188,481800.0
2014-04-15 14:00:00,22.77,22.85,22.65,22.74,467900.0,20.188,20.259,20.0817,20.1614,467900.0
2014-04-15 14:30:00,22.73,22.94,22.73,22.87,338500.0,20.1526,20.3388,20.1526,20.2767,338500.0
2014-04-15 15:00:00,22.88,22.95,22.81,22.92,569400.0,20.2856,20.3476,20.2235,20.321,569400.0
2014-04-15 15:30:00,22.92,22.93,22.81,22.91,1166100.0,20.321,20.3299,20.2235,20.3122,1166100.0
2014-04-16 09:30:00,23.11,23.25,22.98,23.06,868400.0,20.4895,20.6136,20.3742,20.4452,868400.0
2014-04-16 10:00:00,23.07,23.17,22.95,23.12,658200.0,20.454,20.5427,20.3476,20.4984,658200.0
2014-04-16 10:30:00,23.12,23.13,22.98,23.06,491300.0,20.4984,20.5072,20.3742,20.4452,491300.0
2014-04-16 11:00:00,23.05,23.19,23.02,23.18,410300.0,20.4363,20.5604,20.4097,20.5516,410300.0
2014-04-16 11:30:00,23.19,23.29,23.17,23.24,291900.0,20.5604,20.6491,20.5427,20.6047,291900.0
2014-04-16 12:00:00,23.25,23.48,23.25,23.47,540600.0,20.6136,20.8175,20.6136,20.8087,540600.0
2014-04-16 12:30:00,23.47,23.51,23.35,23.35,424700.0,20.8087,20.8441,20.7023,20.7023,424700.0
2014-04-16 13:00:00,23.35,23.51,23.27,23.5,408100.0,20.7023,20.8441,20.6313,20.8353,408100.0
2014-04-16 13:30:00,23.49,23.5,23.4,23.43,503900.0,20.8264,20.8353,20.7466,20.7732,503900.0
2014-04-16 14:00:00,23.43,23.44,23.3,23.37,421300.0,20.7732,20.7821,20.6579,20.72,421300.0
2014-04-16 14:30:00,23.37,23.52,23.37,23.51,395900.0,20.72,20.853,20.72,20.8441,395900.0
2014-04-16 15:00:00,23.51,23.52,23.45,23.5,452500.0,20.8441,20.853,20.7909,20.8353,452500.0
2014-04-16 15:30:00,23.51,23.56,23.49,23.52,963300.0,20.8441,20.8885,20.8264,20.853,963300.0
2014-04-17 09:30:00,23.67,23.7,23.03,23.28,973400.0,20.986,21.0126,20.4186,20.6402,973400.0
2014-04-17 10:00:00,23.27,23.31,23.11,23.29,439300.0,20.6313,20.6668,20.4895,20.6491,439300.0
2014-04-17 10:30:00,23.3,23.39,23.23,23.36,343000.0,20.6579,20.7377,20.5959,20.7111,343000.0
2014-04-17 11:00:00,23.37,23.4,23.28,23.36,211800.0,20.72,20.7466,20.6402,20.7111,211800.0
2014-04-17 11:30:00,23.35,23.38,23.25,23.29,143900.0,20.7023,20.7289,20.6136,20.6491,143900.0
2014-04-17 12:00:00,23.3,23.31,23.2,23.3,152200.0,20.6579,20.6668,20.5693,20.6579,152200.0
2014-04-17 12:30:00,23.3,23.38,23.27,23.34,200400.0,20.6579,20.7289,20.6313,20.6934,200400.0
2014-04-17 13:00:00,23.34,23.45,23.34,23.39,235100.0,20.6934,20.7909,20.6934,20.7377,235100.0
2014-04-17 13:30:00,23.4,23.42,23.37,23.38,236300.0,20.7466,20.7643,20.72,20.7289,236300.0
2014-04-17 14:00:00,23.39,23.42,23.34,23.39,255800.0,20.7377,20.7643,20.6934,20.7377,255800.0
2014-04-17 14:30:00,23.39,23.52,23.34,23.5,841000.0,20.7377,20.853,20.6934,20.8353,841000.0
2014-04-17 15:00:00,23.51,23.54,23.47,23.54,563600.0,20.8441,20.8707,20.8087,20.8707,563600.0
2014-04-17 15:30:00,23.54,23.56,23.48,23.49,997800.0,20.8707,20.8885,20.8175,20.8264,997800.0
2014-04-21 09:30:00,23.54,23.55,23.35,23.37,364500.0,20.8707,20.8796,20.7023,20.72,364500.0
2014-04-21 10:00:00,23.38,23.39,23.3,23.33,297900.0,20.7289,20.7377,20.6579,20.6845,297900.0
2014-04-21 10:30:00,23.33,23.34,23.26,23.32,334400.0,20.6845,20.6934,20.6225,20.6757,334400.0
2014-04-21 11:00:00,23.33,23.5,23.29,23.49,387100.0,20.6845,20.8353,20.6491,20.8264,387100.0
2014-04-21 11:30:00,23.48,23.53,23.48,23.49,141300.0,20.8175,20.8619,20.8175,20.8264,141300.0
2014-04-21 12:00:00,23.5,23.53,23.48,23.51,199100.0,20.8353,20.8619,20.8175,20.8441,199100.0
2014-04-21 12:30:00,23.51,23.53,23.49,23.5,101200.0,20.8441,20.8619,20.8264,20.8353,101200.0
2014-04-21 13:00:00,23.51,23.52,23.49,23.51,93000.0,20.8441,20.853,20.8264,20.8441,93000.0
2014-04-21 13:30:00,23.51,23.54,23.49,23.54,150900.0,20.8441,20.8707,20.8264,20.8707,150900.0
2014-04-21 14:00:00,23.54,23.55,23.5,23.55,145800.0,20.8707,20.8796,20.8353,20.8796,145800.0
2014-04-21 14:30:00,23.55,23.61,23.54,23.6,173800.0,20.8796,20.9328,20.8707,20.9239,173800.0
2014-04-21 15:00:00,23.6,23.61,23.52,23.54,204600.0,20.9239,20.9328,20.853,20.8707,204600.0
2014-04-21 15:30:00,23.53,23.59,23.51,23.58,888400.0,20.8619,20.9151,20.8441,20.9062,888400.0
2014-04-22 09:30:00,23.66,23.9,23.63,23.85,806400.0,20.9771,21.1899,20.9505,21.1456,806400.0
2014-04-22 10:00:00,23.85,23.9,23.8,23.9,348200.0,21.1456,21.1899,21.1012,21.1899,348200.0
2014-04-22 10:30:00,23.89,23.9,23.83,23.88,340400.0,21.181,21.1899,21.1278,21.1722,340400.0
2014-04-22 11:00:00,23.88,23.94,23.84,23.94,204200.0,21.1722,21.2254,21.1367,21.2254,204200.0
2014-04-22 11:30:00,23.93,23.96,23.86,23.92,244500.0,21.2165,21.2431,21.1544,21.2076,244500.0
2014-04-22 12:00:00,23.92,24.0,23.88,24.0,352100.0,21.2076,21.2786,21.1722,21.2786,352100.0
2014-04-22 12:30:00,24.0,24.0,23.9,23.93,189500.0,21.2786,21.2786,21.1899,21.2165,189500.0
2014-04-22 13:00:00,23.93,23.96,23.91,23.96,114700.0,21.2165,21.2431,21.1988,21.2431,114700.0
2014-04-22 13:30:00,23.96,24.0,23.93,23.99,138400.0,21.2431,21.2786,21.2165,21.2697,138400.0
2014-04-22 14:00:00,23.99,24.03,23.96,24.03,253500.0,21.2697,21.3052,21.2431,21.3052,253500.0
2014-04-22 14:30:00,24.03,24.05,23.94,24.04,705300.0,21.3052,21.3229,21.2254,21.314,705300.0
2014-04-22 15:00:00,24.04,24.05,23.98,23.99,357500.0,21.314,21.3229,21.2608,21.2697,357500.0
2014-04-22 15:30:00,24.0,24.01,23.93,23.93,673700.0,21.2786,21.2874,21.2165,21.2165,673700.0
2014-04-23 09:30:00,24.38,24.39,23.9,23.91,884400.0,21.6155,21.6243,21.1899,21.1988,884400.0
2014-04-23 10:00:00,23.9,24.13,23.76,24.09,610300.0,21.1899,21.3938,21.0658,21.3584,610300.0
2014-04-23 10:30:00,24.09,24.19,24.06,24.18,591000.0,21.3584,21.447,21.3318,21.4382,591000.0
2014-04-23 11:00:00,24.18,24.2,24.1,24.19,430700.0,21.4382,21.4559,21.3672,21.447,430700.0
2014-04-23 11:30:00,24.19,24.29,24.14,24.28,284700.0,21.447,21.5357,21.4027,21.5268,284700.0
2014-04-23 12:00:00,24.28,24.29,24.2,24.25,283100.0,21.5268,21.5357,21.4559,21.5002,283100.0
2014-04-23 12:30:00,24.25,24.3,24.23,24.26,431600.0,21.5002,21.5446,21.4825,21.5091,431600.0
2014-04-23 13:00:00,24.25,24.25,24.18,24.21,207100.0,21.5002,21.5002,21.4382,21.4648,207100.0
2014-04-23 13:30:00,24.2,24.21,24.14,24.21,192700.0,21.4559,21.4648,21.4027,21.4648,192700.0
2014-04-23 14:00:00,24.21,24.23,24.17,24.22,171800.0,21.4648,21.4825,21.4293,21.4736,171800.0
2014-04-23 14:30:00,24.22,24.27,24.18,24.24,299200.0,21.4736,21.518,21.4382,21.4914,299200.0
2014-04-23 15:00:00,24.24,24.25,24.15,24.17,384000.0,21.4914,21.5002,21.4116,21.4293,384000.0
2014-04-23 15:30:00,24.16,24.19,24.05,24.09,1868100.0,21.4204,21.447,21.3229,21.3584,1868100.0
2014-04-24 09:30:00,24.33,24.4,23.51,24.21,1036200.0,21.5712,21.6332,20.8441,21.4648,1036200.0
2014-04-24 10:00:00,24.21,24.22,23.99,24.15,969700.0,21.4648,21.4736,21.2697,21.4116,969700.0
2014-04-24 10:30:00,24.15,24.33,24.15,24.19,480100.0,21.4116,21.5712,21.4116,21.447,480100.0
2014-04-24 11:00:00,24.2,24.22,24.12,24.15,495200.0,21.4559,21.4736,21.385,21.4116,495200.0
2014-04-24 11:30:00,24.14,24.28,23.91,24.16,894400.0,21.4027,21.5268,21.1988,21.4204,894400.0
2014-04-24 12:00:00,24.16,24.36,24.16,24.36,494200.0,21.4204,21.5977,21.4204,21.5977,494200.0
2014-04-24 12:30:00,24.35,24.45,24.27,24.3,518200.0,21.5889,21.6775,21.518,21.5446,518200.0
2014-04-24 13:00:00,24.3,24.31,24.23,24.25,201000.0,21.5446,21.5534,21.4825,21.5002,201000.0
2014-04-24 13:30:00,24.25,24.27,24.2,24.23,361000.0,21.5002,21.518,21.4559,21.4825,361000.0
2014-04-24 14:00:00,24.24,24.29,24.21,24.26,264300.0,21.4914,21.5357,21.4648,21.5091,264300.0
2014-04-24 14:30:00,24.27,24.38,24.26,24.34,484200.0,21.518,21.6155,21.5091,21.58,484200.0
2014-04-24 15:00:00,24.35,24.4,24.31,24.35,551300.0,21.5889,21.6332,21.5534,21.5889,551300.0
2014-04-24 15:30:00,24.35,24.35,24.26,24.28,1070400.0,21.5889,21.5889,21.5091,21.5268,1070400.0
2014-04-25 09:30:00,24.05,24.43,23.97,24.04,715100.0,21.3229,21.6598,21.252,21.314,715100.0
2014-04-25 10:00:00,24.04,24.21,24.01,24.03,729300.0,21.314,21.4648,21.2874,21.3052,729300.0
2014-04-25 10:30:00,24.02,24.03,23.9,23.91,399000.0,21.2963,21.3052,21.1899,21.1988,399000.0
2014-04-25 11:00:00,23.91,24.17,23.85,24.13,269700.0,21.1988,21.4293,21.1456,21.3938,269700.0
2014-04-25 11:30:00,24.14,24.15,24.04,24.08,173000.0,21.4027,21.4116,21.314,21.3495,173000.0
2014-04-25 12:00:00,24.08,24.13,24.02,24.04,129200.0,21.3495,21.3938,21.2963,21.314,129200.0
2014-04-25 12:30:00,24.04,24.07,24.02,24.03,115800.0,21.314,21.3406,21.2963,21.3052,115800.0
2014-04-25 13:00:00,24.03,24.06,24.0,24.04,166000.0,21.3052,21.3318,21.2786,21.314,166000.0
2014-04-25 13:30:00,24.04,24.06,23.95,23.98,250600.0,21.314,21.3318,21.2342,21.2608,250600.0
2014-04-25 14:00:00,23.97,23.99,23.86,23.89,265000.0,21.252,21.2697,21.1544,21.181,265000.0
2014-04-25 14:30:00,23.88,23.93,23.85,23.86,145200.0,21.1722,21.2165,21.1456,21.1544,145200.0
2014-04-25 15:00:00,23.86,24.05,23.86,24.03,356700.0,21.1544,21.3229,21.1544,21.3052,356700.0
2014-04-25 15:30:00,24.03,24.06,23.94,23.94,758400.0,21.3052,21.3318,21.2254,21.2254,758400.0
2014-04-28 09:30:00,24.04,24.14,23.86,24.08,454100.0,21.314,21.4027,21.1544,21.3495,454100.0
2014-04-28 10:00:00,24.08,24.17,24.0,24.13,380200.0,21.3495,21.4293,21.2786,21.3938,380200.0
2014-04-28 10:30:00,24.13,24.18,23.95,23.96,219300.0,21.3938,21.4382,21.2342,21.2431,219300.0
2014-04-28 11:00:00,23.96,23.99,23.81,23.82,226200.0,21.2431,21.2697,21.1101,21.119,226200.0
2014-04-28 11:30:00,23.81,23.88,23.78,23.79,156700.0,21.1101,21.1722,21.0835,21.0924,156700.0
2014-04-28 12:00:00,23.79,23.85,23.72,23.8,152100.0,21.0924,21.1456,21.0303,21.1012,152100.0
2014-04-28 12:30:00,23.8,23.83,23.76,23.8,143200.0,21.1012,21.1278,21.0658,21.1012,143200.0
2014-04-28 13:00:00,23.8,23.8,23.51,23.59,506000.0,21.1012,21.1012,20.8441,20.9151,506000.0
2014-04-28 13:30:00,23.6,23.63,23.5,23.56,416000.0,20.9239,20.9505,20.8353,20.8885,416000.0
2014-04-28 14:00:00,23.56,23.74,23.51,23.73,244400.0,20.8885,21.0481,20.8441,21.0392,244400.0
2014-04-28 14:30:00,23.74,23.77,23.68,23.72,162700.0,21.0481,21.0747,20.9949,21.0303,162700.0
2014-04-28 15:00:00,23.72,23.92,23.72,23.88,392000.0,21.0303,21.2076,21.0303,21.1722,392000.0
2014-04-28 15:30:00,23.88,23.96,23.84,23.85,873800.0,21.1722,21.2431,21.1367,21.1456,873800.0
2014-04-29 09:30:00,23.89,23.93,23.62,23.82,621700.0,21.181,21.2165,20.9417,21.119,621700.0
2014-04-29 10:00:00,23.83,23.89,23.65,23.68,345900.0,21.1278,21.181,20.9683,20.9949,345900.0
2014-04-29 10:30:00,23.68,23.85,23.68,23.76,373700.0,20.9949,21.1456,20.9949,21.0658,373700.0
2014-04-29 11:00:00,23.77,23.86,23.75,23.85,193800.0,21.0747,21.1544,21.0569,21.1456,193800.0
2014-04-29 11:30:00,23.85,24.0,23.83,23.99,421400.0,21.1456,21.2786,21.1278,21.2697,421400.0
2014-04-29 12:00:00,23.99,24.0,23.93,23.96,98800.0,21.2697,21.2786,21.2165,21.2431,98800.0
2014-04-29 12:30:00,23.96,24.08,23.95,24.07,265900.0,21.2431,21.3495,21.2342,21.3406,265900.0
2014-04-29 13:00:00,24.07,24.12,24.05,24.11,287000.0,21.3406,21.385,21.3229,21.3761,287000.0
2014-04-29 13:30:00,24.11,24.15,24.07,24.14,275900.0,21.3761,21.4116,21.3406,21.4027,275900.0
2014-04-29 14:00:00,24.14,24.14,24.07,24.09,179900.0,21.4027,21.4027,21.3406,21.3584,179900.0
2014-04-29 14:30:00,24.09,24.17,24.08,24.16,221900.0,21.3584,21.4293,21.3495,21.4204,221900.0
2014-04-29 15:00:00,24.17,24.22,24.14,24.21,321800.0,21.4293,21.4736,21.4027,21.4648,321800.0
2014-04-29 15:30:00,24.21,24.21,24.17,24.19,487900.0,21.4648,21.4648,21.4293,21.447,487900.0
2014-04-30 09:30:00,24.22,24.35,24.08,24.13,518400.0,21.4736,21.5889,21.3495,21.3938,518400.0
2014-04-30 10:00:00,24.13,24.2,23.99,24.19,382800.0,21.3938,21.4559,21.2697,21.447,382800.0
2014-04-30 10:30:00,24.2,24.25,24.1,24.14,209600.0,21.4559,21.5002,21.3672,21.4027,209600.0
2014-04-30 11:00:00,24.14,24.15,23.96,23.99,465700.0,21.4027,21.4116,21.2431,21.2697,465700.0
2014-04-30 11:30:00,23.99,24.05,23.96,23.99,232400.0,21.2697,21.3229,21.2431,21.2697,232400.0
2014-04-30 12:00:00,24.0,24.08,23.99,24.07,102800.0,21.2786,21.3495,21.2697,21.3406,102800.0
2014-04-30 12:30:00,24.07,24.12,24.05,24.1,137500.0,21.3406,21.385,21.3229,21.3672,137500.0
2014-04-30 13:00:00,24.1,24.13,24.07,24.08,115900.0,21.3672,21.3938,21.3406,21.3495,115900.0
2014-04-30 13:30:00,24.07,24.15,24.06,24.13,117800.0,21.3406,21.4116,21.3318,21.3938,117800.0
2014-04-30 14:00:00,24.13,24.21,24.08,24.2,304300.0,21.3938,21.4648,21.3495,21.4559,304300.0
2014-04-30 14:30:00,24.2,24.22,24.13,24.18,349700.0,21.4559,21.4736,21.3938,21.4382,349700.0
2014-04-30 15:00:00,24.18,24.19,24.1,24.13,263300.0,21.4382,21.447,21.3672,21.3938,263300.0
2014-04-30 15:30:00,24.13,24.18,24.11,24.16,821600.0,21.3938,21.4382,21.3761,21.4204,821600.0
2014-05-01 09:30:00,24.17,24.63,24.17,24.41,921400.0,21.4293,21.8371,21.4293,21.6421,921400.0
2014-05-01 10:00:00,24.42,24.57,24.37,24.52,513900.0,21.6509,21.7839,21.6066,21.7396,513900.0
2014-05-01 10:30:00,24.52,24.58,24.46,24.47,284900.0,21.7396,21.7928,21.6864,21.6953,284900.0
2014-05-01 11:00:00,24.48,24.49,24.41,24.42,262200.0,21.7041,21.713,21.6421,21.6509,262200.0
2014-05-01 11:30:00,24.42,24.48,24.33,24.36,283600.0,21.6509,21.7041,21.5712,21.5977,283600.0
2014-05-01 12:00:00,24.36,24.46,24.32,24.44,290100.0,21.5977,21.6864,21.5623,21.6687,290100.0
2014-05-01 12:30:00,24.44,24.45,24.36,24.36,347200.0,21.6687,21.6775,21.5977,21.5977,347200.0
2014-05-01 13:00:00,24.37,24.45,24.37,24.42,195600.0,21.6066,21.6775,21.6066,21.6509,195600.0
2014-05-01 13:30:00,24.41,24.49,24.31,24.36,224100.0,21.6421,21.713,21.5534,21.5977,224100.0
2014-05-01 14:00:00,24.37,24.41,24.33,24.36,291900.0,21.6066,21.6421,21.5712,21.5977,291900.0
2014-05-01 14:30:00,24.36,24.37,24.27,24.35,301300.0,21.5977,21.6066,21.518,21.5889,301300.0
2014-05-01 15:00:00,24.35,24.36,24.3,24.34,304500.0,21.5889,21.5977,21.5446,21.58,304500.0
2014-05-01 15:30:00,24.34,24.39,24.28,24.32,1091800.0,21.58,21.6243,21.5268,21.5623,1091800.0
2014-05-02 09:30:00,24.38,24.39,24.19,24.3,478600.0,21.6155,21.6243,21.447,21.5446,478600.0
2014-05-02 10:00:00,24.3,24.37,24.21,24.23,319000.0,21.5446,21.6066,21.4648,21.4825,319000.0
2014-05-02 10:30:00,24.23,24.32,23.99,24.04,1247000.0,21.4825,21.5623,21.2697,21.314,1247000.0
2014-05-02 11:00:00,24.05,24.21,24.01,24.14,586600.0,21.3229,21.4648,21.2874,21.4027,586600.0
2014-05-02 11:30:00,24.15,24.23,24.12,24.17,234400.0,21.4116,21.4825,21.385,21.4293,234400.0
2014-05-02 12:00:00,24.18,24.19,24.1,24.15,159400.0,21.4382,21.447,21.3672,21.4116,159400.0
2014-05-02 12:30:00,24.14,24.21,24.1,24.19,195900.0,21.4027,21.4648,21.3672,21.447,195900.0
2014-05-02 13:00:00,24.18,24.24,24.15,24.15,142000.0,21.4382,21.4914,21.4116,21.4116,142000.0
2014-05-02 13:30:00,24.15,24.16,24.06,24.07,409000.0,21.4116,21.4204,21.3318,21.3406,409000.0
2014-05-02 14:00:00,24.06,24.13,24.02,24.09,280400.0,21.3318,21.3938,21.2963,21.3584,280400.0
2014-05-02 14:30:00,24.1,24.19,24.09,24.14,250400.0,21.3672,21.447,21.3584,21.4027,250400.0
2014-05-02 15:00:00,24.14,24.2,24.11,24.14,408600.0,21.4027,21.4559,21.3761,21.4027,408600.0
2014-05-02 15:30:00,24.15,24.2,24.12,24.19,578800.0,21.4116,21.4559,21.385,21.447,578800.0
2014-05-05 09:30:00,24.06,24.16,23.88,24.05,432200.0,21.3318,21.4204,21.1722,21.3229,432200.0
2014-05-05 10:00:00,24.04,24.18,23.98,24.11,377900.0,21.314,21.4382,21.2608,21.3761,377900.0
2014-05-05 10:30:00,24.11,24.29,24.09,24.27,251200.0,21.3761,21.5357,21.3584,21.518,251200.0
2014-05-05 11:00:00,24.27,24.27,24.21,24.25,195100.0,21.518,21.518,21.4648,21.5002,195100.0
2014-05-05 11:30:00,24.25,24.26,24.2,24.24,168500.0,21.5002,21.5091,21.4559,21.4914,168500.0
2014-05-05 12:00:00,24.23,24.24,24.17,24.19,267100.0,21.4825,21.4914,21.4293,21.447,267100.0
2014-05-05 12:30:00,24.19,24.22,24.17,24.18,93400.0,21.447,21.4736,21.4293,21.4382,93400.0
2014-05-05 13:00:00,24.18,24.19,24.15,24.16,111900.0,21.4382,21.447,21.4116,21.4204,111900.0
2014-05-05 13:30:00,24.17,24.2,24.16,24.18,63400.0,21.4293,21.4559,21.4204,21.4382,63400.0
2014-05-05 14:00:00,24.19,24.3,24.18,24.26,558200.0,21.447,21.5446,21.4382,21.5091,558200.0
2014-05-05 14:30:00,24.27,24.3,24.23,24.29,472300.0,21.518,21.5446,21.4825,21.5357,472300.0
2014-05-05 15:00:00,24.29,24.31,24.27,24.3,509900.0,21.5357,21.5534,21.518,21.5446,509900.0
2014-05-05 15:30:00,24.3,24.3,24.24,24.25,472800.0,21.5446,21.5446,21.4914,21.5002,472800.0
2014-05-06 09:30:00,24.34,24.38,24.19,24.3,650100.0,21.58,21.6155,21.447,21.5446,650100.0
2014-05-06 10:00:00,24.3,24.32,24.23,24.28,811700.0,21.5446,21.5623,21.4825,21.5268,811700.0
2014-05-06 10:30:00,24.29,24.38,24.29,24.32,716100.0,21.5357,21.6155,21.5357,21.5623,716100.0
2014-05-06 11:00:00,24.31,24.34,24.25,24.3,360400.0,21.5534,21.58,21.5002,21.5446,360400.0
2014-05-06 11:30:00,24.3,24.36,24.25,24.36,288000.0,21.5446,21.5977,21.5002,21.5977,288000.0
2014-05-06 12:00:00,24.36,24.36,24.28,24.29,217400.0,21.5977,21.5977,21.5268,21.5357,217400.0
2014-05-06 12:30:00,24.29,24.38,24.28,24.37,195800.0,21.5357,21.6155,21.5268,21.6066,195800.0
2014-05-06 13:00:00,24.38,24.39,24.29,24.3,303200.0,21.6155,21.6243,21.5357,21.5446,303200.0
2014-05-06 13:30:00,24.29,24.31,24.18,24.19,174800.0,21.5357,21.5534,21.4382,21.447,174800.0
2014-05-06 14:00:00,24.2,24.21,24.11,24.19,222500.0,21.4559,21.4648,21.3761,21.447,222500.0
2014-05-06 14:30:00,24.19,24.26,24.17,24.25,269000.0,21.447,21.5091,21.4293,21.5002,269000.0
2014-05-06 15:00:00,24.24,24.26,24.17,24.22,302400.0,21.4914,21.5091,21.4293,21.4736,302400.0
2014-05-06 15:30:00,24.23,24.24,24.19,24.19,625300.0,21.4825,21.4914,21.447,21.447,625300.0
2014-05-07 09:30:00,24.28,24.4,24.02,24.02,798000.0,21.5268,21.6332,21.2963,21.2963,798000.0
2014-05-07 10:00:00,24.02,24.16,23.85,23.99,502000.0,21.2963,21.4204,21.1456,21.2697,502000.0
2014-05-07 10:30:00,23.99,24.17,23.99,24.01,229500.0,21.2697,21.4293,21.2697,21.2874,229500.0
2014-05-07 11:00:00,24.02,24.07,23.95,24.0,294900.0,21.2963,21.3406,21.2342,21.2786,294900.0
2014-05-07 11:30:00,24.0,24.17,23.99,24.14,315300.0,21.2786,21.4293,21.2697,21.4027,315300.0
2014-05-07 12:00:00,24.14,24.15,24.07,24.13,181200.0,21.4027,21.4116,21.3406,21.3938,181200.0
2014-05-07 12:30:00,24.12,24.16,24.02,24.04,141800.0,21.385,21.4204,21.2963,21.314,141800.0
2014-05-07 13:00:00,24.03,24.17,24.03,24.16,187000.0,21.3052,21.4293,21.3052,21.4204,187000.0
2014-05-07 13:30:00,24.16,24.2,24.07,24.08,268900.0,21.4204,21.4559,21.3406,21.3495,268900.0
2014-05-07 14:00:00,24.07,24.18,24.05,24.18,191100.0,21.3406,21.4382,21.3229,21.4382,191100.0
2014-05-07 14:30:00,24.18,24.19,24.13,24.18,177000.0,21.4382,21.447,21.3938,21.4382,177000.0
2014-05-07 15:00:00,24.19,24.21,24.13,24.17,344900.0,21.447,21.4648,21.3938,21.4293,344900.0
2014-05-07 15:30:00,24.18,24.22,24.17,24.18,1244900.0,21.4382,21.4736,21.4293,21.4382,1244900.0
2014-05-08 09:30:00,24.09,24.49,24.09,24.47,649000.0,21.3584,21.713,21.3584,21.6953,649000.0
2014-05-08 10:00:00,24.48,24.55,24.43,24.52,416600.0,21.7041,21.7662,21.6598,21.7396,416600.0
2014-05-08 10:30:00,24.53,24.55,24.46,24.52,226700.0,21.7485,21.7662,21.6864,21.7396,226700.0
2014-05-08 11:00:00,24.52,24.55,24.51,24.52,295400.0,21.7396,21.7662,21.7307,21.7396,295400.0
2014-05-08 11:30:00,24.53,24.63,24.53,24.62,273900.0,21.7485,21.8371,21.7485,21.8283,273900.0
2014-05-08 12:00:00,24.62,24.63,24.54,24.58,214400.0,21.8283,21.8371,21.7573,21.7928,214400.0
2014-05-08 12:30:00,24.59,24.6,24.5,24.53,216900.0,21.8017,21.8105,21.7219,21.7485,216900.0
2014-05-08 13:00:00,24.54,24.55,24.42,24.49,404300.0,21.7573,21.7662,21.6509,21.713,404300.0
2014-05-08 13:30:00,24.5,24.54,24.45,24.46,448300.0,21.7219,21.7573,21.6775,21.6864,448300.0
2014-05-08 14:00:00,24.46,24.5,24.35,24.45,513100.0,21.6864,21.7219,21.5889,21.6775,513100.0
2014-05-08 14:30:00,24.44,24.45,24.32,24.35,374800.0,21.6687,21.6775,21.5623,21.5889,374800.0
2014-05-08 15:00:00,24.35,24.43,24.27,24.43,459100.0,21.5889,21.6598,21.518,21.6598,459100.0
2014-05-08 15:30:00,24.42,24.46,24.33,24.46,1236500.0,21.6509,21.6864,21.5712,21.6864,1236500.0
2014-05-09 09:30:00,24.39,24.44,24.14,24.23,534200.0,21.6243,21.6687,21.4027,21.4825,534200.0
2014-05-09 10:00:00,24.23,24.37,24.16,24.21,538200.0,21.4825,21.6066,21.4204,21.4648,538200.0
2014-05-09 10:30:00,24.22,24.26,24.05,24.12,379400.0,21.4736,21.5091,21.3229,21.385,379400.0
2014-05-09 11:00:00,24.11,24.15,24.02,24.1,262500.0,21.3761,21.4116,21.2963,21.3672,262500.0
2014-05-09 11:30:00,24.1,24.21,24.09,24.17,140800.0,21.3672,21.4648,21.3584,21.4293,140800.0
2014-05-09 12:00:00,24.17,24.26,24.16,24.26,139900.0,21.4293,21.5091,21.4204,21.5091,139900.0
2014-05-09 12:30:00,24.25,24.4,24.25,24.34,251500.0,21.5002,21.6332,21.5002,21.58,251500.0
2014-05-09 13:00:00,24.36,24.37,24.33,24.36,118400.0,21.5977,21.6066,21.5712,21.5977,118400.0
2014-05-09 13:30:00,24.36,24.37,24.24,24.26,152100.0,21.5977,21.6066,21.4914,21.5091,152100.0
2014-05-09 14:00:00,24.26,24.3,24.24,24.28,192900.0,21.5091,21.5446,21.4914,21.5268,192900.0
2014-05-09 14:30:00,24.27,24.34,24.27,24.33,162700.0,21.518,21.58,21.518,21.5712,162700.0
2014-05-09 15:00:00,24.34,24.35,24.27,24.33,259800.0,21.58,21.5889,21.518,21.5712,259800.0
2014-05-09 15:30:00,24.33,24.37,24.32,24.37,391400.0,21.5712,21.6066,21.5623,21.6066,391400.0
2014-05-12 09:30:00,24.46,24.77,24.46,24.74,531700.0,21.6864,21.9613,21.6864,21.9347,531700.0
2014-05-12 10:00:00,24.75,24.81,24.72,24.81,308600.0,21.9435,21.9967,21.9169,21.9967,308600.0
2014-05-12 10:30:00,24.81,24.84,24.73,24.77,442500.0,21.9967,22.0233,21.9258,21.9613,442500.0
2014-05-12 11:00:00,24.77,24.86,24.77,24.84,358000.0,21.9613,22.0411,21.9613,22.0233,358000.0
2014-05-12 11:30:00,24.84,24.86,24.77,24.8,181800.0,22.0233,22.0411,21.9613,21.9879,181800.0
2014-05-12 12:00:00,24.8,24.84,24.77,24.81,210000.0,21.9879,22.0233,21.9613,21.9967,210000.0
2014-05-12 12:30:00,24.82,24.87,24.82,24.85,180800.0,22.0056,22.0499,22.0056,22.0322,180800.0
2014-05-12 13:00:00,24.85,24.86,24.82,24.86,151700.0,22.0322,22.0411,22.0056,22.0411,151700.0
2014-05-12 13:30:00,24.86,24.92,24.82,24.82,523300.0,22.0411,22.0942,22.0056,22.0056,523300.0
2014-05-12 14:00:00,24.82,24.91,24.81,24.88,220400.0,22.0056,22.0854,21.9967,22.0588,220400.0
2014-05-12 14:30:00,24.89,24.89,24.84,24.89,309200.0,22.0677,22.0677,22.0233,22.0677,309200.0
2014-05-12 15:00:00,24.89,24.94,24.87,24.93,320600.0,22.0677,22.112,22.0499,22.1031,320600.0
2014-05-12 15:30:00,24.93,24.97,24.92,24.94,828000.0,22.1031,22.1386,22.0942,22.112,828000.0
2014-05-13 09:30:00,24.9,24.99,24.83,24.95,413500.0,22.0765,22.1563,22.0145,22.1208,413500.0
2014-05-13 10:00:00,24.96,25.07,24.92,25.03,612100.0,22.1297,22.2272,22.0942,22.1918,612100.0
2014-05-13 10:30:00,25.03,25.07,24.97,25.06,826900.0,22.1918,22.2272,22.1386,22.2184,826900.0
2014-05-13 11:00:00,25.06,25.07,24.91,24.96,387900.0,22.2184,22.2272,22.0854,22.1297,387900.0
2014-05-13 11:30:00,24.96,24.98,24.85,24.86,322300.0,22.1297,22.1474,22.0322,22.0411,322300.0
2014-05-13 12:00:00,24.86,24.98,24.85,24.95,253000.0,22.0411,22.1474,22.0322,22.1208,253000.0
2014-05-13 12:30:00,24.96,25.02,24.93,25.02,158000.0,22.1297,22.1829,22.1031,22.1829,158000.0
2014-05-13 13:00:00,25.02,25.05,24.99,25.03,254400.0,22.1829,22.2095,22.1563,22.1918,254400.0
2014-05-13 13:30:00,25.03,25.03,24.97,24.98,165900.0,22.1918,22.1918,22.1386,22.1474,165900.0
2014-05-13 14:00:00,24.98,25.06,24.98,25.04,116300.0,22.1474,22.2184,22.1474,22.2006,116300.0
2014-05-13 14:30:00,25.04,25.07,25.02,25.03,284500.0,22.2006,22.2272,22.1829,22.1918,284500.0
2014-05-13 15:00:00,25.03,25.03,24.97,25.0,198400.0,22.1918,22.1918,22.1386,22.1652,198400.0
2014-05-13 15:30:00,25.0,25.01,24.73,24.98,672100.0,22.1652,22.174,21.9258,22.1474,672100.0
2014-05-14 09:30:00,24.94,24.95,24.7,24.89,489100.0,22.112,22.1208,21.8992,22.0677,489100.0
2014-05-14 10:00:00,24.9,24.94,24.72,24.85,565000.0,22.0765,22.112,21.9169,22.0322,565000.0
2014-05-14 10:30:00,24.85,24.91,24.81,24.82,362800.0,22.0322,22.0854,21.9967,22.0056,362800.0
2014-05-14 11:00:00,24.83,24.97,24.79,24.81,1135000.0,22.0145,22.1386,21.979,21.9967,1135000.0
2014-05-14 11:30:00,24.81,24.88,24.77,24.86,311400.0,21.9967,22.0588,21.9613,22.0411,311400.0
2014-05-14 12:00:00,24.86,24.9,24.84,24.89,283300.0,22.0411,22.0765,22.0233,22.0677,283300.0
2014-05-14 12:30:00,24.89,24.95,24.88,24.89,398500.0,22.0677,22.1208,22.0588,22.0677,398500.0
2014-05-14 13:00:00,24.89,24.96,24.89,24.96,162500.0,22.0677,22.1297,22.0677,22.1297,162500.0
2014-05-14 13:30:00,24.96,24.96,24.88,24.89,241800.0,22.1297,22.1297,22.0588,22.0677,241800.0
2014-05-14 14:00:00,24.89,24.91,24.85,24.89,216700.0,22.0677,22.0854,22.0322,22.0677,216700.0
2014-05-14 14:30:00,24.9,24.9,24.84,24.89,216100.0,22.0765,22.0765,22.0233,22.0677,216100.0
2014-05-14 15:00:00,24.89,24.91,24.83,24.91,384900.0,22.0677,22.0854,22.0145,22.0854,384900.0
2014-05-14 15:30:00,24.9,24.93,24.82,24.9,1348300.0,22.0765,22.1031,22.0056,22.0765,1348300.0
2014-05-15 09:30:00,24.86,24.94,24.62,24.82,492200.0,22.0411,22.112,21.8283,22.0056,492200.0
2014-05-15 10:00:00,24.81,24.83,24.59,24.7,477100.0,21.9967,22.0145,21.8017,21.8992,477100.0
2014-05-15 10:30:00,24.71,24.73,24.57,24.65,343700.0,21.9081,21.9258,21.7839,21.8549,343700.0
2014-05-15 11:00:00,24.66,24.66,24.47,24.52,302000.0,21.8637,21.8637,21.6953,21.7396,302000.0
2014-05-15 11:30:00,24.52,24.7,24.51,24.53,323400.0,21.7396,21.8992,21.7307,21.7485,323400.0
2014-05-15 12:00:00,24.53,24.73,24.52,24.71,324200.0,21.7485,21.9258,21.7396,21.9081,324200.0
2014-05-15 12:30:00,24.72,24.79,24.71,24.78,271600.0,21.9169,21.979,21.9081,21.9701,271600.0
2014-05-15 13:00:00,24.79,24.81,24.75,24.77,191000.0,21.979,21.9967,21.9435,21.9613,191000.0
2014-05-15 13:30:00,24.77,24.77,24.68,24.73,413100.0,21.9613,21.9613,21.8815,21.9258,413100.0
2014-05-15 14:00:00,24.74,24.77,24.69,24.73,463700.0,21.9347,21.9613,21.8903,21.9258,463700.0
2014-05-15 14:30:00,24.73,24.85,24.73,24.81,327800.0,21.9258,22.0322,21.9258,21.9967,327800.0
2014-05-15 15:00:00,24.82,24.84,24.72,24.75,313300.0,22.0056,22.0233,21.9169,21.9435,313300.0
2014-05-15 15:30:00,24.76,24.83,24.74,24.77,734800.0,21.9524,22.0145,21.9347,21.9613,734800.0
2014-05-16 09:30:00,24.76,24.8,24.5,24.73,940100.0,21.9524,21.9879,21.7219,21.9258,940100.0
2014-05-16 10:00:00,24.74,24.79,24.46,24.49,359400.0,21.9347,21.979,21.6864,21.713,359400.0
2014-05-16 10:30:00,24.5,24.55,24.41,24.47,246000.0,21.7219,21.7662,21.6421,21.6953,246000.0
2014-05-16 11:00:00,24.47,24.59,24.45,24.57,163200.0,21.6953,21.8017,21.6775,21.7839,163200.0
2014-05-16 11:30:00,24.58,24.59,24.49,24.5,203900.0,21.7928,21.8017,21.713,21.7219,203900.0
2014-05-16 12:00:00,24.5,24.59,24.5,24.55,157400.0,21.7219,21.8017,21.7219,21.7662,157400.0
2014-05-16 12:30:00,24.55,24.57,24.51,24.56,162400.0,21.7662,21.7839,21.7307,21.7751,162400.0
2014-05-16 13:00:00,24.56,24.56,24.49,24.5,242100.0,21.7751,21.7751,21.713,21.7219,242100.0
2014-05-16 13:30:00,24.51,24.53,24.46,24.5,165800.0,21.7307,21.7485,21.6864,21.7219,165800.0
2014-05-16 14:00:00,24.5,24.54,24.46,24.53,306800.0,21.7219,21.7573,21.6864,21.7485,306800.0
2014-05-16 14:30:00,24.53,24.57,24.52,24.57,222600.0,21.7485,21.7839,21.7396,21.7839,222600.0
2014-05-16 15:00:00,24.56,24.66,24.56,24.6,319500.0,21.7751,21.8637,21.7751,21.8105,319500.0
2014-05-16 15:30:00,24.6,24.64,24.56,24.6,1080200.0,21.8105,21.846,21.7751,21.8105,1080200.0
2014-05-19 09:30:00,24.6,24.96,24.55,24.88,394400.0,21.8105,22.1297,21.7662,22.0588,394400.0
2014-05-19 10:00:00,24.88,25.04,24.82,24.97,385700.0,22.0588,22.2006,22.0056,22.1386,385700.0
2014-05-19 10:30:00,24.98,25.12,24.89,25.12,432800.0,22.1474,22.2716,22.0677,22.2716,432800.0
2014-05-19 11:00:00,25.12,25.2,25.11,25.13,318700.0,22.2716,22.3425,22.2627,22.2804,318700.0
2014-05-19 11:30:00,25.13,25.17,25.08,25.11,221800.0,22.2804,22.3159,22.2361,22.2627,221800.0
2014-05-19 12:00:00,25.1,25.18,25.1,25.17,161100.0,22.2538,22.3248,22.2538,22.3159,161100.0
2014-05-19 12:30:00,25.16,25.21,25.1,25.14,295100.0,22.307,22.3514,22.2538,22.2893,295100.0
2014-05-19 13:00:00,25.14,25.15,25.06,25.07,164200.0,22.2893,22.2982,22.2184,22.2272,164200.0
2014-05-19 13:30:00,25.07,25.1,25.04,25.06,153400.0,22.2272,22.2538,22.2006,22.2184,153400.0
2014-05-19 14:00:00,25.06,25.08,25.03,25.05,138500.0,22.2184,22.2361,22.1918,22.2095,138500.0
2014-05-19 14:30:00,25.05,25.08,25.04,25.05,211000.0,22.2095,22.2361,22.2006,22.2095,211000.0
2014-05-19 15:00:00,25.05,25.09,25.04,25.08,145400.0,22.2095,22.245,22.2006,22.2361,145400.0
2014-05-19 15:30:00,25.08,25.14,25.08,25.11,436000.0,22.2361,22.2893,22.2361,22.2627,436000.0
2014-05-20 09:30:00,25.09,25.14,24.96,24.99,496000.0,22.245,22.2893,22.1297,22.1563,496000.0
2014-05-20 10:00:00,24.98,25.12,24.97,25.02,300000.0,22.1474,22.2716,22.1386,22.1829,300000.0
2014-05-20 10:30:00,25.02,25.19,25.01,25.19,319300.0,22.1829,22.3336,22.174,22.3336,319300.0
2014-05-20 11:00:00,25.18,25.19,25.1,25.13,214700.0,22.3248,22.3336,22.2538,22.2804,214700.0
2014-05-20 11:30:00,25.12,25.18,25.1,25.11,254400.0,22.2716,22.3248,22.2538,22.2627,254400.0
2014-05-20 12:00:00,25.12,25.12,25.02,25.05,282000.0,22.2716,22.2716,22.1829,22.2095,282000.0
2014-05-20 12:30:00,25.06,25.09,25.04,25.06,128100.0,22.2184,22.245,22.2006,22.2184,128100.0
2014-05-20 13:00:00,25.06,25.06,24.9,24.93,274400.0,22.2184,22.2184,22.0765,22.1031,274400.0
2014-05-20 13:30:00,24.92,24.94,24.79,24.79,191400.0,22.0942,22.112,21.979,21.979,191400.0
2014-05-20 14:00:00,24.8,24.91,24.8,24.88,149700.0,21.9879,22.0854,21.9879,22.0588,149700.0
2014-05-20 14:30:00,24.87,24.89,24.81,24.82,150100.0,22.0499,22.0677,21.9967,22.0056,150100.0
2014-05-20 15:00:00,24.81,24.94,24.81,24.92,158200.0,21.9967,22.112,21.9967,22.0942,158200.0
2014-05-20 15:30:00,24.93,25.0,24.93,24.96,420900.0,22.1031,22.1652,22.1031,22.1297,420900.0
2014-05-21 09:30:00,24.99,25.19,24.97,25.07,370400.0,22.1563,22.3336,22.1386,22.2272,370400.0
2014-05-21 10:00:00,25.08,25.15,25.05,25.14,320300.0,22.2361,22.2982,22.2095,22.2893,320300.0
2014-05-21 10:30:00,25.14,25.21,25.14,25.18,406900.0,22.2893,22.3514,22.2893,22.3248,406900.0
2014-05-21 11:00:00,25.18,25.2,25.15,25.17,148800.0,22.3248,22.3425,22.2982,22.3159,148800.0
2014-05-21 11:30:00,25.16,25.16,25.0,25.0,308800.0,22.307,22.307,22.1652,22.1652,308800.0
2014-05-21 12:00:00,25.01,25.03,24.95,25.03,148400.0,22.174,22.1918,22.1208,22.1918,148400.0
2014-05-21 12:30:00,25.02,25.08,25.02,25.08,136500.0,22.1829,22.2361,22.1829,22.2361,136500.0
2014-05-21 13:00:00,25.08,25.13,25.08,25.12,118400.0,22.2361,22.2804,22.2361,22.2716,118400.0
2014-05-21 13:30:00,25.13,25.14,25.1,25.13,180700.0,22.2804,22.2893,22.2538,22.2804,180700.0
2014-05-21 14:00:00,25.13,25.14,25.04,25.1,250200.0,22.2804,22.2893,22.2006,22.2538,250200.0
2014-05-21 14:30:00,25.11,25.14,25.08,25.11,257100.0,22.2627,22.2893,22.2361,22.2627,257100.0
2014-05-21 15:00:00,25.11,25.18,25.11,25.14,222800.0,22.2627,22.3248,22.2627,22.2893,222800.0
2014-05-21 15:30:00,25.14,25.16,25.11,25.12,327300.0,22.2893,22.307,22.2627,22.2716,327300.0
2014-05-22 09:30:00,25.11,25.33,25.1,25.31,360900.0,22.2627,22.4578,22.2538,22.44,360900.0
2014-05-22 10:00:00,25.3,25.31,25.12,25.21,256900.0,22.4312,22.44,22.2716,22.3514,256900.0
2014-05-22 10:30:00,25.21,25.27,25.2,25.24,190900.0,22.3514,22.4046,22.3425,22.378,190900.0
2014-05-22 11:00:00,25.24,25.28,25.22,25.26,204600.0,22.378,22.4134,22.3602,22.3957,204600.0
2014-05-22 11:30:00,25.27,25.29,25.19,25.22,150400.0,22.4046,22.4223,22.3336,22.3602,150400.0
2014-05-22 12:00:00,25.22,25.24,25.19,25.23,130100.0,22.3602,22.378,22.3336,22.3691,130100.0
2014-05-22 12:30:00,25.22,25.24,25.2,25.23,93700.0,22.3602,22.378,22.3425,22.3691,93700.0
2014-05-22 13:00:00,25.23,25.3,25.23,25.29,94500.0,22.3691,22.4312,22.3691,22.4223,94500.0
2014-05-22 13:30:00,25.3,25.32,25.28,25.28,103600.0,22.4312,22.4489,22.4134,22.4134,103600.0
2014-05-22 14:00:00,25.28,25.3,25.28,25.28,107800.0,22.4134,22.4312,22.4134,22.4134,107800.0
2014-05-22 14:30:00,25.29,25.35,25.28,25.35,144200.0,22.4223,22.4755,22.4134,22.4755,144200.0
2014-05-22 15:00:00,25.34,25.35,25.29,25.31,202800.0,22.4666,22.4755,22.4223,22.44,202800.0
2014-05-22 15:30:00,25.31,25.32,25.27,25.27,377900.0,22.44,22.4489,22.4046,22.4046,377900.0
2014-05-23 09:30:00,25.35,25.51,25.33,25.5,538300.0,22.4755,22.6173,22.4578,22.6085,538300.0
2014-05-23 10:00:00,25.51,25.68,25.47,25.67,263200.0,22.6173,22.7681,22.5819,22.7592,263200.0
2014-05-23 10:30:00,25.67,25.74,25.65,25.69,203900.0,22.7592,22.8213,22.7415,22.7769,203900.0
2014-05-23 11:00:00,25.69,25.75,25.65,25.73,376900.0,22.7769,22.8301,22.7415,22.8124,376900.0
2014-05-23 11:30:00,25.73,25.83,25.72,25.77,266700.0,22.8124,22.9011,22.8035,22.8479,266700.0
2014-05-23 12:00:00,25.77,25.79,25.73,25.73,190200.0,22.8479,22.8656,22.8124,22.8124,190200.0
2014-05-23 12:30:00,25.74,25.76,25.72,25.74,239700.0,22.8213,22.839,22.8035,22.8213,239700.0
2014-05-23 13:00:00,25.74,25.75,25.66,25.7,401200.0,22.8213,22.8301,22.7503,22.7858,401200.0
2014-05-23 13:30:00,25.7,25.74,25.68,25.72,107600.0,22.7858,22.8213,22.7681,22.8035,107600.0
2014-05-23 14:00:00,25.73,25.74,25.71,25.72,136000.0,22.8124,22.8213,22.7947,22.8035,136000.0
2014-05-23 14:30:00,25.71,25.75,25.71,25.75,106600.0,22.7947,22.8301,22.7947,22.8301,106600.0
2014-05-23 15:00:00,25.75,25.77,25.74,25.76,279500.0,22.8301,22.8479,22.8213,22.839,279500.0
2014-05-23 15:30:00,25.76,25.8,25.75,25.78,815600.0,22.839,22.8745,22.8301,22.8567,815600.0
2014-05-27 09:30:00,25.88,25.99,25.82,25.97,574300.0,22.9454,23.0429,22.8922,23.0252,574300.0
2014-05-27 10:00:00,25.96,25.98,25.87,25.91,346700.0,23.0163,23.0341,22.9365,22.972,346700.0
2014-05-27 10:30:00,25.91,25.92,25.87,25.9,333100.0,22.972,22.9809,22.9365,22.9631,333100.0
2014-05-27 11:00:00,25.9,25.9,25.8,25.81,247600.0,22.9631,22.9631,22.8745,22.8833,247600.0
2014-05-27 11:30:00,25.81,25.87,25.8,25.85,229400.0,22.8833,22.9365,22.8745,22.9188,229400.0
2014-05-27 12:00:00,25.85,25.89,25.82,25.84,148900.0,22.9188,22.9543,22.8922,22.9099,148900.0
2014-05-27 12:30:00,25.84,25.86,25.81,25.82,187300.0,22.9099,22.9277,22.8833,22.8922,187300.0
2014-05-27 13:00:00,25.82,25.85,25.8,25.81,124700.0,22.8922,22.9188,22.8745,22.8833,124700.0
2014-05-27 13:30:00,25.81,25.81,25.76,25.79,228700.0,22.8833,22.8833,22.839,22.8656,228700.0
2014-05-27 14:00:00,25.8,25.8,25.79,25.8,75000.0,22.8745,22.8745,22.8656,22.8745,75000.0
2014-05-27 14:30:00,25.8,25.85,25.78,25.85,140300.0,22.8745,22.9188,22.8567,22.9188,140300.0
2014-05-27 15:00:00,25.85,25.86,25.83,25.85,154500.0,22.9188,22.9277,22.9011,22.9188,154500.0
2014-05-27 15:30:00,25.85,25.88,25.84,25.88,562100.0,22.9188,22.9454,22.9099,22.9454,562100.0
2014-05-28 09:30:00,25.94,26.1,25.91,25.99,639500.0,22.9986,23.1404,22.972,23.0429,639500.0
2014-05-28 10:00:00,25.99,26.07,25.95,26.04,407100.0,23.0429,23.1138,23.0075,23.0872,407100.0
2014-05-28 10:30:00,26.05,26.05,25.98,26.02,287500.0,23.0961,23.0961,23.0341,23.0695,287500.0
2014-05-28 11:00:00,26.02,26.05,25.99,26.02,276200.0,23.0695,23.0961,23.0429,23.0695,276200.0
2014-05-28 11:30:00,26.02,26.16,26.02,26.16,306200.0,23.0695,23.1936,23.0695,23.1936,306200.0
2014-05-28 12:00:00,26.16,26.18,26.12,26.17,216100.0,23.1936,23.2114,23.1582,23.2025,216100.0
2014-05-28 12:30:00,26.16,26.23,26.16,26.22,187100.0,23.1936,23.2557,23.1936,23.2468,187100.0
2014-05-28 13:00:00,26.22,26.26,26.2,26.25,259700.0,23.2468,23.2823,23.2291,23.2734,259700.0
2014-05-28 13:30:00,26.25,26.53,26.25,26.41,462700.0,23.2734,23.5217,23.2734,23.4153,462700.0
2014-05-28 14:00:00,26.42,26.48,26.39,26.41,303000.0,23.4242,23.4774,23.3976,23.4153,303000.0
2014-05-28 14:30:00,26.41,26.47,26.4,26.45,257800.0,23.4153,23.4685,23.4064,23.4508,257800.0
2014-05-28 15:00:00,26.45,26.49,26.39,26.41,466800.0,23.4508,23.4862,23.3976,23.4153,466800.0
2014-05-28 15:30:00,26.41,26.48,26.4,26.42,1003400.0,23.4153,23.4774,23.4064,23.4242,1003400.0
2014-05-29 09:30:00,26.45,26.58,26.38,26.56,404500.0,23.4508,23.566,23.3887,23.5483,404500.0
2014-05-29 10:00:00,26.57,26.59,26.38,26.4,414500.0,23.5572,23.5749,23.3887,23.4064,414500.0
2014-05-29 10:30:00,26.4,26.4,26.3,26.32,363000.0,23.4064,23.4064,23.3178,23.3355,363000.0
2014-05-29 11:00:00,26.32,26.32,26.2,26.21,344800.0,23.3355,23.3355,23.2291,23.238,344800.0
2014-05-29 11:30:00,26.2,26.25,26.13,26.16,388200.0,23.2291,23.2734,23.167,23.1936,388200.0
2014-05-29 12:00:00,26.16,26.28,26.16,26.24,207700.0,23.1936,23.3,23.1936,23.2646,207700.0
2014-05-29 12:30:00,26.25,26.3,26.24,26.29,98200.0,23.2734,23.3178,23.2646,23.3089,98200.0
2014-05-29 13:00:00,26.29,26.3,26.22,26.28,223500.0,23.3089,23.3178,23.2468,23.3,223500.0
2014-05-29 13:30:00,26.28,26.33,26.26,26.33,146600.0,23.3,23.3444,23.2823,23.3444,146600.0
2014-05-29 14:00:00,26.32,26.4,26.32,26.39,185900.0,23.3355,23.4064,23.3355,23.3976,185900.0
2014-05-29 14:30:00,26.39,26.43,26.38,26.4,231200.0,23.3976,23.433,23.3887,23.4064,231200.0
2014-05-29 15:00:00,26.4,26.46,26.4,26.46,193700.0,23.4064,23.4596,23.4064,23.4596,193700.0
2014-05-29 15:30:00,26.46,26.46,26.42,26.44,520000.0,23.4596,23.4596,23.4242,23.4419,520000.0
2014-05-30 09:30:00,26.4,26.58,26.36,26.49,580600.0,23.4064,23.566,23.371,23.4862,580600.0
2014-05-30 10:00:00,26.48,26.57,26.45,26.53,433800.0,23.4774,23.5572,23.4508,23.5217,433800.0
2014-05-30 10:30:00,26.54,26.61,26.47,26.56,424000.0,23.5306,23.5926,23.4685,23.5483,424000.0
2014-05-30 11:00:00,26.56,26.64,26.54,26.58,345900.0,23.5483,23.6192,23.5306,23.566,345900.0
2014-05-30 11:30:00,26.58,26.63,26.55,26.56,228000.0,23.566,23.6103,23.5394,23.5483,228000.0
2014-05-30 12:00:00,26.55,26.58,26.52,26.55,164500.0,23.5394,23.566,23.5128,23.5394,164500.0
2014-05-30 12:30:00,26.55,26.55,26.47,26.5,275400.0,23.5394,23.5394,23.4685,23.4951,275400.0
2014-05-30 13:00:00,26.51,26.52,26.42,26.46,169900.0,23.504,23.5128,23.4242,23.4596,169900.0
2014-05-30 13:30:00,26.45,26.46,26.36,26.41,281600.0,23.4508,23.4596,23.371,23.4153,281600.0
2014-05-30 14:00:00,26.41,26.45,26.4,26.43,166800.0,23.4153,23.4508,23.4064,23.433,166800.0
2014-05-30 14:30:00,26.42,26.5,26.42,26.46,253900.0,23.4242,23.4951,23.4242,23.4596,253900.0
2014-05-30 15:00:00,26.46,26.46,26.42,26.42,227100.0,23.4596,23.4596,23.4242,23.4242,227100.0
2014-05-30 15:30:00,26.42,26.47,26.38,26.44,1564900.0,23.4242,23.4685,23.3887,23.4419,1564900.0
2014-06-02 09:30:00,26.48,26.48,26.3,26.33,496800.0,23.5301,23.5301,23.3701,23.3968,496800.0
2014-06-02 10:00:00,26.34,26.36,26.18,26.36,435900.0,23.4057,23.4235,23.2635,23.4235,435900.0
2014-06-02 10:30:00,26.35,26.43,26.35,26.43,351000.0,23.4146,23.4857,23.4146,23.4857,351000.0
2014-06-02 11:00:00,26.43,26.57,26.42,26.57,277800.0,23.4857,23.6101,23.4768,23.6101,277800.0
2014-06-02 11:30:00,26.57,26.59,26.54,26.55,229900.0,23.6101,23.6278,23.5834,23.5923,229900.0
2014-06-02 12:00:00,26.56,26.6,26.55,26.58,215200.0,23.6012,23.6367,23.5923,23.619,215200.0
2014-06-02 12:30:00,26.59,26.61,26.57,26.57,168500.0,23.6278,23.6456,23.6101,23.6101,168500.0
2014-06-02 13:00:00,26.58,26.6,26.56,26.59,197300.0,23.619,23.6367,23.6012,23.6278,197300.0
2014-06-02 13:30:00,26.59,26.68,26.57,26.67,690300.0,23.6278,23.7078,23.6101,23.6989,690300.0
2014-06-02 14:00:00,26.68,26.78,26.67,26.74,397100.0,23.7078,23.7967,23.6989,23.7611,397100.0
2014-06-02 14:30:00,26.74,26.77,26.7,26.72,184700.0,23.7611,23.7878,23.7256,23.7434,184700.0
2014-06-02 15:00:00,26.71,26.71,26.65,26.68,173300.0,23.7345,23.7345,23.6812,23.7078,173300.0
2014-06-02 15:30:00,26.68,26.74,26.68,26.72,778900.0,23.7078,23.7611,23.7078,23.7434,778900.0
2014-06-03 09:30:00,26.75,27.01,26.74,27.01,603500.0,23.77,24.0011,23.7611,24.0011,603500.0
2014-06-03 10:00:00,27.0,27.07,26.92,26.97,559500.0,23.9922,24.0544,23.9211,23.9655,559500.0
2014-06-03 10:30:00,26.97,27.0,26.87,26.93,511500.0,23.9655,23.9922,23.8766,23.93,511500.0
2014-06-03 11:00:00,26.93,26.96,26.89,26.94,788900.0,23.93,23.9566,23.8944,23.9388,788900.0
2014-06-03 11:30:00,26.94,27.04,26.93,27.02,808400.0,23.9388,24.0277,23.93,24.0099,808400.0
2014-06-03 12:00:00,27.03,27.12,27.01,27.05,317800.0,24.0188,24.0988,24.0011,24.0366,317800.0
2014-06-03 12:30:00,27.05,27.09,27.04,27.05,653200.0,24.0366,24.0721,24.0277,24.0366,653200.0
2014-06-03 13:00:00,27.05,27.12,27.05,27.08,460000.0,24.0366,24.0988,24.0366,24.0633,460000.0
2014-06-03 13:30:00,27.09,27.12,27.07,27.1,171600.0,24.0721,24.0988,24.0544,24.081,171600.0
2014-06-03 14:00:00,27.11,27.15,27.1,27.12,284500.0,24.0899,24.1255,24.081,24.0988,284500.0
2014-06-03 14:30:00,27.13,27.16,27.1,27.1,223000.0,24.1077,24.1343,24.081,24.081,223000.0
2014-06-03 15:00:00,27.11,27.18,27.1,27.18,306000.0,24.0899,24.1521,24.081,24.1521,306000.0
2014-06-03 15:30:00,27.18,27.22,27.15,27.2,1162100.0,24.1521,24.1877,24.1255,24.1699,1162100.0
2014-06-04 09:30:00,27.02,27.2,26.92,27.19,719800.0,24.0099,24.1699,23.9211,24.161,719800.0
2014-06-04 10:00:00,27.19,27.34,27.19,27.26,365300.0,24.161,24.2943,24.161,24.2232,365300.0
2014-06-04 10:30:00,27.25,27.31,27.2,27.31,362800.0,24.2143,24.2676,24.1699,24.2676,362800.0
2014-06-04 11:00:00,27.31,27.33,27.21,27.33,295100.0,24.2676,24.2854,24.1788,24.2854,295100.0
2014-06-04 11:30:00,27.32,27.34,27.29,27.34,218200.0,24.2765,24.2943,24.2499,24.2943,218200.0
2014-06-04 12:00:00,27.34,27.36,27.3,27.35,178400.0,24.2943,24.3121,24.2587,24.3032,178400.0
2014-06-04 12:30:00,27.34,27.35,27.29,27.31,170600.0,24.2943,24.3032,24.2499,24.2676,170600.0
2014-06-04 13:00:00,27.31,27.34,27.29,27.32,122400.0,24.2676,24.2943,24.2499,24.2765,122400.0
2014-06-04 13:30:00,27.32,27.36,27.25,27.33,233000.0,24.2765,24.3121,24.2143,24.2854,233000.0
2014-06-04 14:00:00,27.33,27.36,27.3,27.31,197900.0,24.2854,24.3121,24.2587,24.2676,197900.0
2014-06-04 14:30:00,27.3,27.3,27.2,27.23,224000.0,24.2587,24.2587,24.1699,24.1965,224000.0
2014-06-04 15:00:00,27.23,27.31,27.23,27.29,265800.0,24.1965,24.2676,24.1965,24.2499,265800.0
2014-06-04 15:30:00,27.28,27.39,27.28,27.35,1127700.0,24.241,24.3387,24.241,24.3032,1127700.0
2014-06-05 09:30:00,27.49,27.65,27.3,27.42,852800.0,24.4276,24.5698,24.2587,24.3654,852800.0
2014-06-05 10:00:00,27.41,27.42,27.27,27.38,513000.0,24.3565,24.3654,24.2321,24.3298,513000.0
2014-06-05 10:30:00,27.38,27.46,27.31,27.33,391400.0,24.3298,24.4009,24.2676,24.2854,391400.0
2014-06-05 11:00:00,27.33,27.42,27.32,27.39,294800.0,24.2854,24.3654,24.2765,24.3387,294800.0
2014-06-05 11:30:00,27.39,27.41,27.34,27.36,484500.0,24.3387,24.3565,24.2943,24.3121,484500.0
2014-06-05 12:00:00,27.36,27.41,27.33,27.38,299400.0,24.3121,24.3565,24.2854,24.3298,299400.0
2014-06-05 12:30:00,27.38,27.4,27.34,27.35,173000.0,24.3298,24.3476,24.2943,24.3032,173000.0
2014-06-05 13:00:00,27.36,27.39,27.32,27.33,191000.0,24.3121,24.3387,24.2765,24.2854,191000.0
2014-06-05 13:30:00,27.33,27.34,27.23,27.24,571800.0,24.2854,24.2943,24.1965,24.2054,571800.0
2014-06-05 14:00:00,27.25,27.3,27.24,27.28,460600.0,24.2143,24.2587,24.2054,24.241,460600.0
2014-06-05 14:30:00,27.29,27.3,27.28,27.29,510600.0,24.2499,24.2587,24.241,24.2499,510600.0
2014-06-05 15:00:00,27.29,27.3,27.22,27.22,859900.0,24.2499,24.2587,24.1877,24.1877,859900.0
2014-06-05 15:30:00,27.23,27.3,27.22,27.27,1855400.0,24.1965,24.2587,24.1877,24.2321,1855400.0
2014-06-06 09:30:00,27.32,27.44,27.27,27.43,492600.0,24.2765,24.3831,24.2321,24.3743,492600.0
2014-06-06 10:00:00,27.43,27.44,27.36,27.38,242800.0,24.3743,24.3831,24.3121,24.3298,242800.0
2014-06-06 10:30:00,27.37,27.4,27.35,27.38,176300.0,24.3209,24.3476,24.3032,24.3298,176300.0
2014-06-06 11:00:00,27.38,27.38,27.35,27.36,215000.0,24.3298,24.3298,24.3032,24.3121,215000.0
2014-06-06 11:30:00,27.36,27.38,27.34,27.37,186000.0,24.3121,24.3298,24.2943,24.3209,186000.0
2014-06-06 12:00:00,27.37,27.38,27.36,27.38,155200.0,24.3209,24.3298,24.3121,24.3298,155200.0
2014-06-06 12:30:00,27.38,27.51,27.37,27.5,315600.0,24.3298,24.4454,24.3209,24.4365,315600.0
2014-06-06 13:00:00,27.5,27.52,27.47,27.5,245300.0,24.4365,24.4542,24.4098,24.4365,245300.0
2014-06-06 13:30:00,27.5,27.53,27.43,27.51,262800.0,24.4365,24.4631,24.3743,24.4454,262800.0
2014-06-06 14:00:00,27.51,27.58,27.49,27.57,242700.0,24.4454,24.5076,24.4276,24.4987,242700.0
2014-06-06 14:30:00,27.57,27.57,27.52,27.54,152700.0,24.4987,24.4987,24.4542,24.472,152700.0
2014-06-06 15:00:00,27.54,27.59,27.52,27.57,283800.0,24.472,24.5164,24.4542,24.4987,283800.0
2014-06-06 15:30:00,27.57,27.59,27.49,27.58,654500.0,24.4987,24.5164,24.4276,24.5076,654500.0
2014-06-09 09:30:00,27.64,27.7,27.46,27.51,627600.0,24.5609,24.6142,24.4009,24.4454,627600.0
2014-06-09 10:00:00,27.51,27.55,27.36,27.53,482400.0,24.4454,24.4809,24.3121,24.4631,482400.0
2014-06-09 10:30:00,27.53,27.56,27.49,27.53,437500.0,24.4631,24.4898,24.4276,24.4631,437500.0
2014-06-09 11:00:00,27.53,27.55,27.49,27.53,218300.0,24.4631,24.4809,24.4276,24.4631,218300.0
2014-06-09 11:30:00,27.53,27.55,27.49,27.5,201800.0,24.4631,24.4809,24.4276,24.4365,201800.0
2014-06-09 12:00:00,27.5,27.51,27.45,27.48,142300.0,24.4365,24.4454,24.392,24.4187,142300.0
2014-06-09 12:30:00,27.48,27.51,27.46,27.46,141100.0,24.4187,24.4454,24.4009,24.4009,141100.0
2014-06-09 13:00:00,27.46,27.49,27.41,27.43,299100.0,24.4009,24.4276,24.3565,24.3743,299100.0
2014-06-09 13:30:00,27.43,27.45,27.36,27.36,301200.0,24.3743,24.392,24.3121,24.3121,301200.0
2014-06-09 14:00:00,27.35,27.36,27.23,27.31,483900.0,24.3032,24.3121,24.1965,24.2676,483900.0
2014-06-09 14:30:00,27.31,27.39,27.3,27.37,309800.0,24.2676,24.3387,24.2587,24.3209,309800.0
2014-06-09 15:00:00,27.37,27.45,27.35,27.45,392200.0,24.3209,24.392,24.3032,24.392,392200.0
2014-06-09 15:30:00,27.45,27.46,27.41,27.45,896500.0,24.392,24.4009,24.3565,24.392,896500.0
2014-06-10 09:30:00,27.5,27.52,27.22,27.22,611800.0,24.4365,24.4542,24.1877,24.1877,611800.0
2014-06-10 10:00:00,27.23,27.23,27.06,27.15,498000.0,24.1965,24.1965,24.0455,24.1255,498000.0
2014-06-10 10:30:00,27.15,27.17,27.06,27.14,250600.0,24.1255,24.1432,24.0455,24.1166,250600.0
2014-06-10 11:00:00,27.14,27.24,27.14,27.19,178700.0,24.1166,24.2054,24.1166,24.161,178700.0
2014-06-10 11:30:00,27.19,27.25,27.18,27.25,148500.0,24.161,24.2143,24.1521,24.2143,148500.0
2014-06-10 12:00:00,27.25,27.29,27.21,27.28,211300.0,24.2143,24.2499,24.1788,24.241,211300.0
2014-06-10 12:30:00,27.27,27.33,27.26,27.32,282700.0,24.2321,24.2854,24.2232,24.2765,282700.0
2014-06-10 13:00:00,27.32,27.32,27.24,27.26,348000.0,24.2765,24.2765,24.2054,24.2232,348000.0
2014-06-10 13:30:00,27.26,27.28,27.22,27.23,194400.0,24.2232,24.241,24.1877,24.1965,194400.0
2014-06-10 14:00:00,27.23,27.25,27.2,27.25,262700.0,24.1965,24.2143,24.1699,24.2143,262700.0
2014-06-10 14:30:00,27.24,27.25,27.21,27.21,295500.0,24.2054,24.2143,24.1788,24.1788,295500.0
2014-06-10 15:00:00,27.21,27.26,27.19,27.24,375200.0,24.1788,24.2232,24.161,24.2054,375200.0
2014-06-10 15:30:00,27.25,27.28,27.24,27.28,1498400.0,24.2143,24.241,24.2054,24.241,1498400.0
2014-06-11 09:30:00,27.04,27.19,26.88,27.03,1573800.0,24.0277,24.161,23.8855,24.0188,1573800.0
2014-06-11 10:00:00,27.03,27.04,26.78,26.92,814800.0,24.0188,24.0277,23.7967,23.9211,814800.0
2014-06-11 10:30:00,26.92,27.02,26.86,26.96,1196000.0,23.9211,24.0099,23.8678,23.9566,1196000.0
2014-06-11 11:00:00,26.95,27.1,26.95,27.05,763200.0,23.9477,24.081,23.9477,24.0366,763200.0
2014-06-11 11:30:00,27.05,27.08,27.01,27.05,791300.0,24.0366,24.0633,24.0011,24.0366,791300.0
2014-06-11 12:00:00,27.05,27.1,27.01,27.03,413500.0,24.0366,24.081,24.0011,24.0188,413500.0
2014-06-11 12:30:00,27.03,27.04,26.96,27.03,347800.0,24.0188,24.0277,23.9566,24.0188,347800.0
2014-06-11 13:00:00,27.02,27.03,26.96,27.0,272400.0,24.0099,24.0188,23.9566,23.9922,272400.0
2014-06-11 13:30:00,27.0,27.05,26.95,26.99,197800.0,23.9922,24.0366,23.9477,23.9833,197800.0
2014-06-11 14:00:00,26.99,26.99,26.87,26.96,223400.0,23.9833,23.9833,23.8766,23.9566,223400.0
2014-06-11 14:30:00,26.97,27.02,26.93,26.94,274000.0,23.9655,24.0099,23.93,23.9388,274000.0
2014-06-11 15:00:00,26.93,26.97,26.92,26.97,301000.0,23.93,23.9655,23.9211,23.9655,301000.0
2014-06-11 15:30:00,26.97,27.06,26.93,26.95,1094800.0,23.9655,24.0455,23.93,23.9477,1094800.0
2014-06-12 09:30:00,26.67,26.68,25.68,25.84,1961400.0,23.6989,23.7078,22.8192,22.9614,1961400.0
2014-06-12 10:00:00,25.84,25.98,25.77,25.81,1158500.0,22.9614,23.0858,22.8992,22.9347,1158500.0
2014-06-12 10:30:00,25.81,25.83,25.55,25.61,1356700.0,22.9347,22.9525,22.7037,22.757,1356700.0
2014-06-12 11:00:00,25.61,25.78,25.58,25.77,803400.0,22.757,22.9081,22.7304,22.8992,803400.0
2014-06-12 11:30:00,25.78,25.81,25.66,25.73,606900.0,22.9081,22.9347,22.8014,22.8636,606900.0
2014-06-12 12:00:00,25.73,25.8,25.68,25.68,713600.0,22.8636,22.9258,22.8192,22.8192,713600.0
2014-06-12 12:30:00,25.68,25.69,25.55,25.58,507300.0,22.8192,22.8281,22.7037,22.7304,507300.0
2014-06-12 13:00:00,25.57,25.7,25.53,25.54,767700.0,22.7215,22.837,22.6859,22.6948,767700.0
2014-06-12 13:30:00,25.55,25.61,25.47,25.54,822600.0,22.7037,22.757,22.6326,22.6948,822600.0
2014-06-12 14:00:00,25.55,25.65,25.54,25.61,574300.0,22.7037,22.7926,22.6948,22.757,574300.0
2014-06-12 14:30:00,25.6,25.72,25.54,25.72,764600.0,22.7481,22.8548,22.6948,22.8548,764600.0
2014-06-12 15:00:00,25.72,25.74,25.57,25.66,838100.0,22.8548,22.8725,22.7215,22.8014,838100.0
2014-06-12 15:30:00,25.66,25.73,25.56,25.71,1644900.0,22.8014,22.8636,22.7126,22.8459,1644900.0
2014-06-13 09:30:00,25.7,26.2,25.68,26.11,1239800.0,22.837,23.2813,22.8192,23.2013,1239800.0
2014-06-13 10:00:00,26.11,26.12,25.9,26.02,691900.0,23.2013,23.2102,23.0147,23.1213,691900.0
2014-06-13 10:30:00,26.02,26.18,26.02,26.18,706200.0,23.1213,23.2635,23.1213,23.2635,706200.0
2014-06-13 11:00:00,26.17,26.26,26.12,26.14,465500.0,23.2546,23.3346,23.2102,23.228,465500.0
2014-06-13 11:30:00,26.14,26.15,26.05,26.11,430100.0,23.228,23.2369,23.148,23.2013,430100.0
2014-06-13 12:00:00,26.11,26.17,26.1,26.14,366900.0,23.2013,23.2546,23.1924,23.228,366900.0
2014-06-13 12:30:00,26.14,26.15,26.08,26.09,225000.0,23.228,23.2369,23.1747,23.1835,225000.0
2014-06-13 13:00:00,26.09,26.15,26.08,26.13,290200.0,23.1835,23.2369,23.1747,23.2191,290200.0
2014-06-13 13:30:00,26.14,26.24,26.12,26.23,307500.0,23.228,23.3168,23.2102,23.3079,307500.0
2014-06-13 14:00:00,26.23,26.31,26.23,26.25,411400.0,23.3079,23.379,23.3079,23.3257,411400.0
2014-06-13 14:30:00,26.26,26.28,26.22,26.27,781300.0,23.3346,23.3524,23.2991,23.3435,781300.0
2014-06-13 15:00:00,26.27,26.44,26.27,26.29,978500.0,23.3435,23.4946,23.3435,23.3613,978500.0
2014-06-13 15:30:00,26.3,26.37,26.24,26.31,1694400.0,23.3701,23.4323,23.3168,23.379,1694400.0
2014-06-16 09:30:00,26.2,26.26,26.08,26.2,793000.0,23.2813,23.3346,23.1747,23.2813,793000.0
2014-06-16 10:00:00,26.2,26.33,26.14,26.16,573300.0,23.2813,23.3968,23.228,23.2457,573300.0
2014-06-16 10:30:00,26.16,26.2,26.14,26.2,212100.0,23.2457,23.2813,23.228,23.2813,212100.0
2014-06-16 11:00:00,26.2,26.2,26.05,26.11,350000.0,23.2813,23.2813,23.148,23.2013,350000.0
2014-06-16 11:30:00,26.1,26.1,25.98,26.01,460600.0,23.1924,23.1924,23.0858,23.1125,460600.0
2014-06-16 12:00:00,26.0,26.07,25.92,26.02,380300.0,23.1036,23.1658,23.0325,23.1213,380300.0
2014-06-16 12:30:00,26.02,26.03,25.96,25.96,274700.0,23.1213,23.1302,23.068,23.068,274700.0
2014-06-16 13:00:00,25.96,26.01,25.95,25.97,434600.0,23.068,23.1125,23.0591,23.0769,434600.0
2014-06-16 13:30:00,25.97,26.02,25.95,26.0,422500.0,23.0769,23.1213,23.0591,23.1036,422500.0
2014-06-16 14:00:00,25.99,26.04,25.97,25.98,379900.0,23.0947,23.1391,23.0769,23.0858,379900.0
2014-06-16 14:30:00,25.97,25.98,25.95,25.98,346000.0,23.0769,23.0858,23.0591,23.0858,346000.0
2014-06-16 15:00:00,25.97,26.06,25.97,26.05,454900.0,23.0769,23.1569,23.0769,23.148,454900.0
2014-06-16 15:30:00,26.05,26.1,26.04,26.09,948400.0,23.148,23.1924,23.1391,23.1835,948400.0
2014-06-17 09:30:00,26.48,26.63,26.28,26.56,1169200.0,23.5301,23.6634,23.3524,23.6012,1169200.0
2014-06-17 10:00:00,26.56,26.59,26.53,26.57,633600.0,23.6012,23.6278,23.5745,23.6101,633600.0
2014-06-17 10:30:00,26.57,26.59,26.32,26.43,418100.0,23.6101,23.6278,23.3879,23.4857,418100.0
2014-06-17 11:00:00,26.43,26.54,26.41,26.51,373700.0,23.4857,23.5834,23.4679,23.5568,373700.0
2014-06-17 11:30:00,26.51,26.54,26.5,26.51,255300.0,23.5568,23.5834,23.5479,23.5568,255300.0
2014-06-17 12:00:00,26.52,26.55,26.5,26.54,324500.0,23.5656,23.5923,23.5479,23.5834,324500.0
2014-06-17 12:30:00,26.54,26.58,26.52,26.55,262200.0,23.5834,23.619,23.5656,23.5923,262200.0
2014-06-17 13:00:00,26.55,26.58,26.52,26.57,267900.0,23.5923,23.619,23.5656,23.6101,267900.0
2014-06-17 13:30:00,26.57,26.6,26.56,26.6,299500.0,23.6101,23.6367,23.6012,23.6367,299500.0
2014-06-17 14:00:00,26.6,26.66,26.59,26.66,447700.0,23.6367,23.69,23.6278,23.69,447700.0
2014-06-17 14:30:00,26.66,26.69,26.64,26.68,380100.0,23.69,23.7167,23.6723,23.7078,380100.0
2014-06-17 15:00:00,26.69,26.7,26.59,26.63,502900.0,23.7167,23.7256,23.6278,23.6634,502900.0
2014-06-17 15:30:00,26.62,26.69,26.58,26.63,1396100.0,23.6545,23.7167,23.619,23.6634,1396100.0
2014-06-18 09:30:00,26.62,26.63,26.19,26.53,741600.0,23.6545,23.6634,23.2724,23.5745,741600.0
2014-06-18 10:00:00,26.53,26.58,26.46,26.53,324300.0,23.5745,23.619,23.5123,23.5745,324300.0
2014-06-18 10:30:00,26.53,26.61,26.45,26.46,695600.0,23.5745,23.6456,23.5034,23.5123,695600.0
2014-06-18 11:00:00,26.46,26.61,26.44,26.61,447100.0,23.5123,23.6456,23.4946,23.6456,447100.0
2014-06-18 11:30:00,26.61,26.67,26.59,26.67,403800.0,23.6456,23.6989,23.6278,23.6989,403800.0
2014-06-18 12:00:00,26.67,26.67,26.58,26.58,245400.0,23.6989,23.6989,23.619,23.619,245400.0
2014-06-18 12:30:00,26.59,26.63,26.54,26.54,318300.0,23.6278,23.6634,23.5834,23.5834,318300.0
2014-06-18 13:00:00,26.55,26.57,26.53,26.55,94900.0,23.5923,23.6101,23.5745,23.5923,94900.0
2014-06-18 13:30:00,26.54,26.55,26.48,26.5,313500.0,23.5834,23.5923,23.5301,23.5479,313500.0
2014-06-18 14:00:00,26.49,26.61,26.47,26.57,315900.0,23.539,23.6456,23.5212,23.6101,315900.0
2014-06-18 14:30:00,26.57,26.65,26.49,26.54,252900.0,23.6101,23.6812,23.539,23.5834,252900.0
2014-06-18 15:00:00,26.54,26.63,26.54,26.63,313900.0,23.5834,23.6634,23.5834,23.6634,313900.0
2014-06-18 15:30:00,26.63,26.73,26.63,26.66,822600.0,23.6634,23.7522,23.6634,23.69,822600.0
2014-06-19 09:30:00,26.77,26.94,26.73,26.77,500000.0,23.7878,23.9388,23.7522,23.7878,500000.0
2014-06-19 10:00:00,26.78,26.85,26.74,26.81,256800.0,23.7967,23.8589,23.7611,23.8233,256800.0
2014-06-19 10:30:00,26.81,26.92,26.79,26.88,512500.0,23.8233,23.9211,23.8056,23.8855,512500.0
2014-06-19 11:00:00,26.88,26.91,26.86,26.91,214400.0,23.8855,23.9122,23.8678,23.9122,214400.0
2014-06-19 11:30:00,26.9,26.95,26.87,26.91,677200.0,23.9033,23.9477,23.8766,23.9122,677200.0
2014-06-19 12:00:00,26.91,26.93,26.86,26.88,184000.0,23.9122,23.93,23.8678,23.8855,184000.0
2014-06-19 12:30:00,26.88,26.95,26.86,26.89,458500.0,23.8855,23.9477,23.8678,23.8944,458500.0
2014-06-19 13:00:00,26.89,26.92,26.83,26.9,418300.0,23.8944,23.9211,23.8411,23.9033,418300.0
2014-06-19 13:30:00,26.9,26.93,26.87,26.89,387300.0,23.9033,23.93,23.8766,23.8944,387300.0
2014-06-19 14:00:00,26.89,26.9,26.87,26.87,318600.0,23.8944,23.9033,23.8766,23.8766,318600.0
2014-06-19 14:30:00,26.88,26.91,26.87,26.91,409800.0,23.8855,23.9122,23.8766,23.9122,409800.0
2014-06-19 15:00:00,26.91,27.02,26.9,27.01,574500.0,23.9122,24.0099,23.9033,24.0011,574500.0
2014-06-19 15:30:00,27.02,27.08,27.01,27.08,1276700.0,24.0099,24.0633,24.0011,24.0633,1276700.0
2014-06-20 09:30:00,27.21,27.38,27.13,27.24,1289600.0,24.1788,24.3298,24.1077,24.2054,1289600.0
2014-06-20 10:00:00,27.24,27.28,27.12,27.16,638400.0,24.2054,24.241,24.0988,24.1343,638400.0
2014-06-20 10:30:00,27.16,27.25,27.16,27.22,594300.0,24.1343,24.2143,24.1343,24.1877,594300.0
2014-06-20 11:00:00,27.23,27.26,27.21,27.26,338200.0,24.1965,24.2232,24.1788,24.2232,338200.0
2014-06-20 11:30:00,27.26,27.3,27.25,27.3,319100.0,24.2232,24.2587,24.2143,24.2587,319100.0
2014-06-20 12:00:00,27.3,27.32,27.26,27.26,323600.0,24.2587,24.2765,24.2232,24.2232,323600.0
2014-06-20 12:30:00,27.26,27.29,27.22,27.23,234000.0,24.2232,24.2499,24.1877,24.1965,234000.0
2014-06-20 13:00:00,27.23,27.24,27.21,27.22,154200.0,24.1965,24.2054,24.1788,24.1877,154200.0
2014-06-20 13:30:00,27.22,27.28,27.22,27.23,293400.0,24.1877,24.241,24.1877,24.1965,293400.0
2014-06-20 14:00:00,27.24,27.26,27.23,27.25,256600.0,24.2054,24.2232,24.1965,24.2143,256600.0
2014-06-20 14:30:00,27.25,27.25,27.24,27.25,273200.0,24.2143,24.2143,24.2054,24.2143,273200.0
2014-06-20 15:00:00,27.24,27.25,27.21,27.22,362500.0,24.2054,24.2143,24.1788,24.1877,362500.0
2014-06-20 15:30:00,27.22,27.3,27.21,27.28,1309000.0,24.1877,24.2587,24.1788,24.241,1309000.0
2014-06-23 09:30:00,27.28,27.37,26.92,26.99,460300.0,24.241,24.3209,23.9211,23.9833,460300.0
2014-06-23 10:00:00,26.99,27.03,26.87,26.99,549700.0,23.9833,24.0188,23.8766,23.9833,549700.0
2014-06-23 10:30:00,27.0,27.06,26.91,26.94,176000.0,23.9922,24.0455,23.9122,23.9388,176000.0
2014-06-23 11:00:00,26.94,26.97,26.88,26.88,205600.0,23.9388,23.9655,23.8855,23.8855,205600.0
2014-06-23 11:30:00,26.89,26.89,26.82,26.83,198200.0,23.8944,23.8944,23.8322,23.8411,198200.0
2014-06-23 12:00:00,26.83,26.87,26.79,26.84,182500.0,23.8411,23.8766,23.8056,23.85,182500.0
2014-06-23 12:30:00,26.84,26.88,26.84,26.85,94800.0,23.85,23.8855,23.85,23.8589,94800.0
2014-06-23 13:00:00,26.85,26.88,26.81,26.87,146000.0,23.8589,23.8855,23.8233,23.8766,146000.0
2014-06-23 13:30:00,26.87,26.94,26.85,26.92,138000.0,23.8766,23.9388,23.8589,23.9211,138000.0
2014-06-23 14:00:00,26.91,26.99,26.91,26.96,240000.0,23.9122,23.9833,23.9122,23.9566,240000.0
2014-06-23 14:30:00,26.96,26.97,26.89,26.94,211700.0,23.9566,23.9655,23.8944,23.9388,211700.0
2014-06-23 15:00:00,26.93,26.94,26.86,26.89,263700.0,23.93,23.9388,23.8678,23.8944,263700.0
2014-06-23 15:30:00,26.88,26.93,26.85,26.92,899000.0,23.8855,23.93,23.8589,23.9211,899000.0
2014-06-24 09:30:00,26.9,27.09,26.8,26.93,428000.0,23.9033,24.0721,23.8144,23.93,428000.0
2014-06-24 10:00:00,26.95,27.06,26.92,27.05,213300.0,23.9477,24.0455,23.9211,24.0366,213300.0
2014-06-24 10:30:00,27.05,27.12,27.05,27.07,232700.0,24.0366,24.0988,24.0366,24.0544,232700.0
2014-06-24 11:00:00,27.06,27.08,26.98,26.98,279800.0,24.0455,24.0633,23.9744,23.9744,279800.0
2014-06-24 11:30:00,26.98,27.05,26.98,27.03,330300.0,23.9744,24.0366,23.9744,24.0188,330300.0
2014-06-24 12:00:00,27.04,27.05,26.98,27.04,237000.0,24.0277,24.0366,23.9744,24.0277,237000.0
2014-06-24 12:30:00,27.04,27.06,26.95,26.96,131800.0,24.0277,24.0455,23.9477,23.9566,131800.0
2014-06-24 13:00:00,26.96,26.96,26.85,26.92,145400.0,23.9566,23.9566,23.8589,23.9211,145400.0
2014-06-24 13:30:00,26.93,26.96,26.87,26.87,221600.0,23.93,23.9566,23.8766,23.8766,221600.0
2014-06-24 14:00:00,26.87,26.92,26.83,26.84,167300.0,23.8766,23.9211,23.8411,23.85,167300.0
2014-06-24 14:30:00,26.83,26.89,26.81,26.85,134500.0,23.8411,23.8944,23.8233,23.8589,134500.0
2014-06-24 15:00:00,26.85,26.85,26.68,26.71,405100.0,23.8589,23.8589,23.7078,23.7345,405100.0
2014-06-24 15:30:00,26.71,26.73,26.63,26.64,906200.0,23.7345,23.7522,23.6634,23.6723,906200.0
2014-06-25 09:30:00,26.62,26.85,26.44,26.71,533400.0,23.6545,23.8589,23.4946,23.7345,533400.0
2014-06-25 10:00:00,26.72,26.85,26.67,26.83,321700.0,23.7434,23.8589,23.6989,23.8411,321700.0
2014-06-25 10:30:00,26.83,26.92,26.81,26.88,254900.0,23.8411,23.9211,23.8233,23.8855,254900.0
2014-06-25 11:00:00,26.88,26.89,26.8,26.83,166000.0,23.8855,23.8944,23.8144,23.8411,166000.0
2014-06-25 11:30:00,26.84,26.9,26.82,26.89,155000.0,23.85,23.9033,23.8322,23.8944,155000.0
2014-06-25 12:00:00,26.89,26.94,26.88,26.92,154200.0,23.8944,23.9388,23.8855,23.9211,154200.0
2014-06-25 12:30:00,26.92,26.93,26.86,26.87,77400.0,23.9211,23.93,23.8678,23.8766,77400.0
2014-06-25 13:00:00,26.87,26.95,26.86,26.92,183200.0,23.8766,23.9477,23.8678,23.9211,183200.0
2014-06-25 13:30:00,26.92,26.95,26.9,26.93,128800.0,23.9211,23.9477,23.9033,23.93,128800.0
2014-06-25 14:00:00,26.94,27.06,26.93,27.05,156900.0,23.9388,24.0455,23.93,24.0366,156900.0
2014-06-25 14:30:00,27.04,27.05,26.96,26.97,119000.0,24.0277,24.0366,23.9566,23.9655,119000.0
2014-06-25 15:00:00,26.98,27.01,26.96,26.96,204300.0,23.9744,24.0011,23.9566,23.9566,204300.0
2014-06-25 15:30:00,26.96,27.01,26.95,26.97,720700.0,23.9566,24.0011,23.9477,23.9655,720700.0
2014-06-26 09:30:00,27.01,27.1,26.75,26.78,369400.0,24.0011,24.081,23.77,23.7967,369400.0
2014-06-26 10:00:00,26.78,27.0,26.76,26.91,320300.0,23.7967,23.9922,23.7789,23.9122,320300.0
2014-06-26 10:30:00,26.91,27.04,26.85,27.0,236200.0,23.9122,24.0277,23.8589,23.9922,236200.0
2014-06-26 11:00:00,27.01,27.1,26.99,27.02,223000.0,24.0011,24.081,23.9833,24.0099,223000.0
2014-06-26 11:30:00,27.01,27.04,26.93,26.96,89500.0,24.0011,24.0277,23.93,23.9566,89500.0
2014-06-26 12:00:00,26.96,26.97,26.9,26.93,104200.0,23.9566,23.9655,23.9033,23.93,104200.0
2014-06-26 12:30:00,26.93,26.96,26.91,26.93,103100.0,23.93,23.9566,23.9122,23.93,103100.0
2014-06-26 13:00:00,26.93,27.03,26.92,27.02,87100.0,23.93,24.0188,23.9211,24.0099,87100.0
2014-06-26 13:30:00,27.02,27.05,26.95,26.97,189300.0,24.0099,24.0366,23.9477,23.9655,189300.0
2014-06-26 14:00:00,26.96,26.97,26.91,26.97,96500.0,23.9566,23.9655,23.9122,23.9655,96500.0
2014-06-26 14:30:00,26.97,27.03,26.95,27.02,259200.0,23.9655,24.0188,23.9477,24.0099,259200.0
2014-06-26 15:00:00,27.02,27.1,27.01,27.03,196700.0,24.0099,24.081,24.0011,24.0188,196700.0
2014-06-26 15:30:00,27.02,27.07,27.01,27.07,527100.0,24.0099,24.0544,24.0011,24.0544,527100.0
2014-06-27 09:30:00,26.99,27.14,26.89,26.97,241700.0,23.9833,24.1166,23.8944,23.9655,241700.0
2014-06-27 10:00:00,26.98,27.01,26.9,26.94,240800.0,23.9744,24.0011,23.9033,23.9388,240800.0
2014-06-27 10:30:00,26.94,27.01,26.93,26.96,201200.0,23.9388,24.0011,23.93,23.9566,201200.0
2014-06-27 11:00:00,26.96,27.05,26.96,27.05,158900.0,23.9566,24.0366,23.9566,24.0366,158900.0
2014-06-27 11:30:00,27.05,27.05,27.02,27.02,144700.0,24.0366,24.0366,24.0099,24.0099,144700.0
2014-06-27 12:00:00,27.03,27.04,26.97,27.02,109400.0,24.0188,24.0277,23.9655,24.0099,109400.0
2014-06-27 12:30:00,27.02,27.03,26.98,27.03,122500.0,24.0099,24.0188,23.9744,24.0188,122500.0
2014-06-27 13:00:00,27.03,27.03,26.95,26.98,250300.0,24.0188,24.0188,23.9477,23.9744,250300.0
2014-06-27 13:30:00,26.97,26.98,26.91,26.94,118600.0,23.9655,23.9744,23.9122,23.9388,118600.0
2014-06-27 14:00:00,26.93,26.98,26.93,26.95,114500.0,23.93,23.9744,23.93,23.9477,114500.0
2014-06-27 14:30:00,26.95,27.03,26.95,27.02,143600.0,23.9477,24.0188,23.9477,24.0099,143600.0
2014-06-27 15:00:00,27.02,27.12,27.01,27.11,158100.0,24.0099,24.0988,24.0011,24.0899,158100.0
2014-06-27 15:30:00,27.11,27.21,27.06,27.15,1449900.0,24.0899,24.1788,24.0455,24.1255,1449900.0
2014-06-30 09:30:00,27.15,27.15,26.93,27.07,348100.0,24.1255,24.1255,23.93,24.0544,348100.0
2014-06-30 10:00:00,27.07,27.21,27.06,27.13,227600.0,24.0544,24.1788,24.0455,24.1077,227600.0
2014-06-30 10:30:00,27.13,27.2,27.05,27.05,259300.0,24.1077,24.1699,24.0366,24.0366,259300.0
2014-06-30 11:00:00,27.06,27.16,27.0,27.14,266000.0,24.0455,24.1343,23.9922,24.1166,266000.0
2014-06-30 11:30:00,27.14,27.16,27.11,27.12,106500.0,24.1166,24.1343,24.0899,24.0988,106500.0
2014-06-30 12:00:00,27.12,27.18,27.1,27.18,133900.0,24.0988,24.1521,24.081,24.1521,133900.0
2014-06-30 12:30:00,27.17,27.24,27.17,27.22,123100.0,24.1432,24.2054,24.1432,24.1877,123100.0
2014-06-30 13:00:00,27.22,27.22,27.19,27.21,73900.0,24.1877,24.1877,24.161,24.1788,73900.0
2014-06-30 13:30:00,27.21,27.21,27.16,27.18,155400.0,24.1788,24.1788,24.1343,24.1521,155400.0
2014-06-30 14:00:00,27.18,27.18,27.04,27.05,276700.0,24.1521,24.1521,24.0277,24.0366,276700.0
2014-06-30 14:30:00,27.05,27.05,26.9,26.9,345900.0,24.0366,24.0366,23.9033,23.9033,345900.0
2014-06-30 15:00:00,26.9,26.93,26.82,26.92,418900.0,23.9033,23.93,23.8322,23.9211,418900.0
2014-06-30 15:30:00,26.91,26.92,26.79,26.85,1063000.0,23.9122,23.9211,23.8056,23.8589,1063000.0
2014-07-01 09:30:00,27.18,27.25,27.05,27.12,663800.0,24.1521,24.2143,24.0366,24.0988,663800.0
2014-07-01 10:00:00,27.12,27.29,27.12,27.22,370000.0,24.0988,24.2499,24.0988,24.1877,370000.0
2014-07-01 10:30:00,27.21,27.35,27.21,27.31,288600.0,24.1788,24.3032,24.1788,24.2676,288600.0
2014-07-01 11:00:00,27.31,27.33,27.28,27.3,286600.0,24.2676,24.2854,24.241,24.2587,286600.0
2014-07-01 11:30:00,27.29,27.49,27.28,27.48,434300.0,24.2499,24.4276,24.241,24.4187,434300.0
2014-07-01 12:00:00,27.48,27.64,27.44,27.62,493200.0,24.4187,24.5609,24.3831,24.5431,493200.0
2014-07-01 12:30:00,27.62,27.74,27.62,27.71,694300.0,24.5431,24.6497,24.5431,24.6231,694300.0
2014-07-01 13:00:00,27.71,27.75,27.64,27.74,605600.0,24.6231,24.6586,24.5609,24.6497,605600.0
2014-07-01 13:30:00,27.74,27.74,27.57,27.59,238200.0,24.6497,24.6497,24.4987,24.5164,238200.0
2014-07-01 14:00:00,27.59,27.63,27.55,27.6,314900.0,24.5164,24.552,24.4809,24.5253,314900.0
2014-07-01 14:30:00,27.6,27.69,27.59,27.69,356400.0,24.5253,24.6053,24.5164,24.6053,356400.0
2014-07-01 15:00:00,27.69,27.75,27.68,27.73,540200.0,24.6053,24.6586,24.5964,24.6408,540200.0
2014-07-01 15:30:00,27.73,27.83,27.73,27.74,1217200.0,24.6408,24.7297,24.6408,24.6497,1217200.0
2014-07-02 09:30:00,27.46,27.47,27.07,27.24,1079900.0,24.4009,24.4098,24.0544,24.2054,1079900.0
2014-07-02 10:00:00,27.25,27.43,27.22,27.42,824600.0,24.2143,24.3743,24.1877,24.3654,824600.0
2014-07-02 10:30:00,27.42,27.5,27.4,27.46,571800.0,24.3654,24.4365,24.3476,24.4009,571800.0
2014-07-02 11:00:00,27.46,27.58,27.42,27.55,683100.0,24.4009,24.5076,24.3654,24.4809,683100.0
2014-07-02 11:30:00,27.54,27.59,27.51,27.58,298800.0,24.472,24.5164,24.4454,24.5076,298800.0
2014-07-02 12:00:00,27.58,27.59,27.49,27.51,247500.0,24.5076,24.5164,24.4276,24.4454,247500.0
2014-07-02 12:30:00,27.5,27.58,27.48,27.58,248000.0,24.4365,24.5076,24.4187,24.5076,248000.0
2014-07-02 13:00:00,27.58,27.65,27.55,27.61,215800.0,24.5076,24.5698,24.4809,24.5342,215800.0
2014-07-02 13:30:00,27.6,27.62,27.57,27.62,263200.0,24.5253,24.5431,24.4987,24.5431,263200.0
2014-07-02 14:00:00,27.61,27.63,27.5,27.54,305800.0,24.5342,24.552,24.4365,24.472,305800.0
2014-07-02 14:30:00,27.55,27.58,27.52,27.55,233000.0,24.4809,24.5076,24.4542,24.4809,233000.0
2014-07-02 15:00:00,27.55,27.59,27.54,27.56,282400.0,24.4809,24.5164,24.472,24.4898,282400.0
2014-07-02 15:30:00,27.56,27.58,27.42,27.46,1634800.0,24.4898,24.5076,24.3654,24.4009,1634800.0
2014-07-03 09:30:00,27.59,27.78,27.55,27.6,552500.0,24.5164,24.6853,24.4809,24.5253,552500.0
2014-07-03 10:00:00,27.6,27.69,27.57,27.65,348700.0,24.5253,24.6053,24.4987,24.5698,348700.0
2014-07-03 10:30:00,27.65,27.72,27.6,27.66,290200.0,24.5698,24.632,24.5253,24.5786,290200.0
2014-07-03 11:00:00,27.66,27.7,27.63,27.67,213000.0,24.5786,24.6142,24.552,24.5875,213000.0
2014-07-03 11:30:00,27.68,27.73,27.64,27.69,261200.0,24.5964,24.6408,24.5609,24.6053,261200.0
2014-07-03 12:00:00,27.69,27.74,27.66,27.69,323800.0,24.6053,24.6497,24.5786,24.6053,323800.0
2014-07-03 12:30:00,27.69,27.75,27.68,27.69,553100.0,24.6053,24.6586,24.5964,24.6053,553100.0
2014-07-07 09:30:00,27.68,27.71,27.44,27.47,492100.0,24.5964,24.6231,24.3831,24.4098,492100.0
2014-07-07 10:00:00,27.46,27.55,27.42,27.52,480700.0,24.4009,24.4809,24.3654,24.4542,480700.0
2014-07-07 10:30:00,27.52,27.55,27.45,27.48,318800.0,24.4542,24.4809,24.392,24.4187,318800.0
2014-07-07 11:00:00,27.48,27.49,27.39,27.46,299200.0,24.4187,24.4276,24.3387,24.4009,299200.0
2014-07-07 11:30:00,27.45,27.52,27.44,27.44,200000.0,24.392,24.4542,24.3831,24.3831,200000.0
2014-07-07 12:00:00,27.45,27.47,27.36,27.36,235600.0,24.392,24.4098,24.3121,24.3121,235600.0
2014-07-07 12:30:00,27.36,27.36,27.25,27.26,234100.0,24.3121,24.3121,24.2143,24.2232,234100.0
2014-07-07 13:00:00,27.26,27.27,27.11,27.18,542700.0,24.2232,24.2321,24.0899,24.1521,542700.0
2014-07-07 13:30:00,27.18,27.34,27.18,27.29,281700.0,24.1521,24.2943,24.1521,24.2499,281700.0
2014-07-07 14:00:00,27.3,27.3,27.23,27.24,228300.0,24.2587,24.2587,24.1965,24.2054,228300.0
2014-07-07 14:30:00,27.24,27.24,27.11,27.13,382600.0,24.2054,24.2054,24.0899,24.1077,382600.0
2014-07-07 15:00:00,27.13,27.16,27.08,27.16,439600.0,24.1077,24.1343,24.0633,24.1343,439600.0
2014-07-07 15:30:00,27.15,27.17,27.1,27.16,1081900.0,24.1255,24.1432,24.081,24.1343,1081900.0
2014-07-08 09:30:00,26.88,26.88,25.86,26.03,2618800.0,23.8855,23.8855,22.9792,23.1302,2618800.0
2014-07-08 10:00:00,26.03,26.12,25.92,26.06,1570400.0,23.1302,23.2102,23.0325,23.1569,1570400.0
2014-07-08 10:30:00,26.05,26.3,25.98,26.23,1105900.0,23.148,23.3701,23.0858,23.3079,1105900.0
2014-07-08 11:00:00,26.24,26.28,26.06,26.2,783000.0,23.3168,23.3524,23.1569,23.2813,783000.0
2014-07-08 11:30:00,26.18,26.23,26.13,26.21,579900.0,23.2635,23.3079,23.2191,23.2902,579900.0
2014-07-08 12:00:00,26.21,26.5,26.13,26.46,556000.0,23.2902,23.5479,23.2191,23.5123,556000.0
2014-07-08 12:30:00,26.47,26.63,26.46,26.55,511100.0,23.5212,23.6634,23.5123,23.5923,511100.0
2014-07-08 13:00:00,26.56,26.84,26.56,26.72,446700.0,23.6012,23.85,23.6012,23.7434,446700.0
2014-07-08 13:30:00,26.72,26.84,26.72,26.82,565100.0,23.7434,23.85,23.7434,23.8322,565100.0
2014-07-08 14:00:00,26.82,26.82,26.56,26.62,448700.0,23.8322,23.8322,23.6012,23.6545,448700.0
2014-07-08 14:30:00,26.62,26.65,26.52,26.59,425900.0,23.6545,23.6812,23.5656,23.6278,425900.0
2014-07-08 15:00:00,26.58,26.7,26.55,26.62,581800.0,23.619,23.7256,23.5923,23.6545,581800.0
2014-07-08 15:30:00,26.64,26.75,26.63,26.71,1080500.0,23.6723,23.77,23.6634,23.7345,1080500.0
2014-07-09 09:30:00,27.5,27.65,27.16,27.22,1322800.0,24.4365,24.5698,24.1343,24.1877,1322800.0
2014-07-09 10:00:00,27.22,27.35,27.19,27.29,646400.0,24.1877,24.3032,24.161,24.2499,646400.0
2014-07-09 10:30:00,27.28,27.35,27.15,27.15,391200.0,24.241,24.3032,24.1255,24.1255,391200.0
2014-07-09 11:00:00,27.15,27.16,26.88,26.97,674900.0,24.1255,24.1343,23.8855,23.9655,674900.0
2014-07-09 11:30:00,26.97,26.97,26.84,26.91,553800.0,23.9655,23.9655,23.85,23.9122,553800.0
2014-07-09 12:00:00,26.91,26.99,26.9,26.96,233000.0,23.9122,23.9833,23.9033,23.9566,233000.0
2014-07-09 12:30:00,26.96,27.06,26.91,27.06,352300.0,23.9566,24.0455,23.9122,24.0455,352300.0
2014-07-09 13:00:00,27.05,27.23,27.05,27.2,483900.0,24.0366,24.1965,24.0366,24.1699,483900.0
2014-07-09 13:30:00,27.21,27.27,27.21,27.23,283000.0,24.1788,24.2321,24.1788,24.1965,283000.0
2014-07-09 14:00:00,27.23,27.25,27.13,27.19,332500.0,24.1965,24.2143,24.1077,24.161,332500.0
2014-07-09 14:30:00,27.19,27.2,27.14,27.14,308500.0,24.161,24.1699,24.1166,24.1166,308500.0
2014-07-09 15:00:00,27.15,27.23,27.14,27.16,447200.0,24.1255,24.1965,24.1166,24.1343,447200.0
2014-07-09 15:30:00,27.17,27.23,27.15,27.21,1508600.0,24.1432,24.1965,24.1255,24.1788,1508600.0
2014-07-10 09:30:00,27.01,27.33,26.93,27.08,1633400.0,24.0011,24.2854,23.93,24.0633,1633400.0
2014-07-10 10:00:00,27.07,27.4,27.06,27.26,1125500.0,24.0544,24.3476,24.0455,24.2232,1125500.0
2014-07-10 10:30:00,27.26,27.26,27.02,27.17,833600.0,24.2232,24.2232,24.0099,24.1432,833600.0
2014-07-10 11:00:00,27.17,27.23,27.13,27.17,475400.0,24.1432,24.1965,24.1077,24.1432,475400.0
2014-07-10 11:30:00,27.17,27.21,27.09,27.14,368800.0,24.1432,24.1788,24.0721,24.1166,368800.0
2014-07-10 12:00:00,27.14,27.26,27.1,27.25,372400.0,24.1166,24.2232,24.081,24.2143,372400.0
2014-07-10 12:30:00,27.26,27.27,27.18,27.22,299500.0,24.2232,24.2321,24.1521,24.1877,299500.0
2014-07-10 13:00:00,27.22,27.38,27.18,27.37,293700.0,24.1877,24.3298,24.1521,24.3209,293700.0
2014-07-10 13:30:00,27.38,27.44,27.3,27.37,343200.0,24.3298,24.3831,24.2587,24.3209,343200.0
2014-07-10 14:00:00,27.37,27.38,27.26,27.33,260900.0,24.3209,24.3298,24.2232,24.2854,260900.0
2014-07-10 14:30:00,27.33,27.34,27.15,27.16,430600.0,24.2854,24.2943,24.1255,24.1343,430600.0
2014-07-10 15:00:00,27.16,27.29,27.14,27.29,647500.0,24.1343,24.2499,24.1166,24.2499,647500.0
2014-07-10 15:30:00,27.29,27.29,27.24,27.26,1231800.0,24.2499,24.2499,24.2054,24.2232,1231800.0
2014-07-11 09:30:00,27.34,27.62,27.29,27.42,601800.0,24.2943,24.5431,24.2499,24.3654,601800.0
2014-07-11 10:00:00,27.43,27.58,27.4,27.46,430200.0,24.3743,24.5076,24.3476,24.4009,430200.0
2014-07-11 10:30:00,27.46,27.51,27.35,27.37,300100.0,24.4009,24.4454,24.3032,24.3209,300100.0
2014-07-11 11:00:00,27.37,27.45,27.31,27.36,402400.0,24.3209,24.392,24.2676,24.3121,402400.0
2014-07-11 11:30:00,27.37,27.4,27.3,27.31,229000.0,24.3209,24.3476,24.2587,24.2676,229000.0
2014-07-11 12:00:00,27.31,27.37,27.26,27.28,315600.0,24.2676,24.3209,24.2232,24.241,315600.0
2014-07-11 12:30:00,27.29,27.31,27.24,27.28,158500.0,24.2499,24.2676,24.2054,24.241,158500.0
2014-07-11 13:00:00,27.29,27.42,27.25,27.39,255300.0,24.2499,24.3654,24.2143,24.3387,255300.0
2014-07-11 13:30:00,27.4,27.43,27.36,27.38,213900.0,24.3476,24.3743,24.3121,24.3298,213900.0
2014-07-11 14:00:00,27.38,27.45,27.36,27.43,181800.0,24.3298,24.392,24.3121,24.3743,181800.0
2014-07-11 14:30:00,27.42,27.44,27.32,27.38,248400.0,24.3654,24.3831,24.2765,24.3298,248400.0
2014-07-11 15:00:00,27.38,27.42,27.34,27.42,272800.0,24.3298,24.3654,24.2943,24.3654,272800.0
2014-07-11 15:30:00,27.42,27.44,27.38,27.43,659300.0,24.3654,24.3831,24.3298,24.3743,659300.0
2014-07-14 09:30:00,27.57,27.7,27.46,27.68,487900.0,24.4987,24.6142,24.4009,24.5964,487900.0
2014-07-14 10:00:00,27.68,27.82,27.68,27.77,386200.0,24.5964,24.7208,24.5964,24.6764,386200.0
2014-07-14 10:30:00,27.78,27.83,27.75,27.81,215300.0,24.6853,24.7297,24.6586,24.7119,215300.0
2014-07-14 11:00:00,27.81,27.83,27.74,27.75,170500.0,24.7119,24.7297,24.6497,24.6586,170500.0
2014-07-14 11:30:00,27.75,27.76,27.67,27.69,154000.0,24.6586,24.6675,24.5875,24.6053,154000.0
2014-07-14 12:00:00,27.68,27.74,27.67,27.7,131500.0,24.5964,24.6497,24.5875,24.6142,131500.0
2014-07-14 12:30:00,27.71,27.73,27.65,27.66,196500.0,24.6231,24.6408,24.5698,24.5786,196500.0
2014-07-14 13:00:00,27.67,27.74,27.65,27.73,138500.0,24.5875,24.6497,24.5698,24.6408,138500.0
2014-07-14 13:30:00,27.72,27.77,27.69,27.69,195500.0,24.632,24.6764,24.6053,24.6053,195500.0
2014-07-14 14:00:00,27.7,27.75,27.69,27.74,148500.0,24.6142,24.6586,24.6053,24.6497,148500.0
2014-07-14 14:30:00,27.73,27.76,27.71,27.71,235900.0,24.6408,24.6675,24.6231,24.6231,235900.0
2014-07-14 15:00:00,27.71,27.71,27.63,27.64,257700.0,24.6231,24.6231,24.552,24.5609,257700.0
2014-07-14 15:30:00,27.64,27.65,27.58,27.61,766900.0,24.5609,24.5698,24.5076,24.5342,766900.0
2014-07-15 09:30:00,27.75,27.87,27.62,27.7,516600.0,24.6586,24.7652,24.5431,24.6142,516600.0
2014-07-15 10:00:00,27.7,27.8,27.53,27.6,463700.0,24.6142,24.703,24.4631,24.5253,463700.0
2014-07-15 10:30:00,27.6,27.65,27.5,27.65,454500.0,24.5253,24.5698,24.4365,24.5698,454500.0
2014-07-15 11:00:00,27.65,27.69,27.56,27.64,301700.0,24.5698,24.6053,24.4898,24.5609,301700.0
2014-07-15 11:30:00,27.65,27.7,27.6,27.7,230700.0,24.5698,24.6142,24.5253,24.6142,230700.0
2014-07-15 12:00:00,27.69,27.75,27.65,27.73,197100.0,24.6053,24.6586,24.5698,24.6408,197100.0
2014-07-15 12:30:00,27.72,27.82,27.7,27.79,263300.0,24.632,24.7208,24.6142,24.6942,263300.0
2014-07-15 13:00:00,27.79,27.89,27.74,27.86,241500.0,24.6942,24.783,24.6497,24.7564,241500.0
2014-07-15 13:30:00,27.86,27.87,27.81,27.84,220100.0,24.7564,24.7652,24.7119,24.7386,220100.0
2014-07-15 14:00:00,27.83,27.96,27.82,27.95,248700.0,24.7297,24.8452,24.7208,24.8363,248700.0
2014-07-15 14:30:00,27.96,27.98,27.93,27.98,243000.0,24.8452,24.863,24.8186,24.863,243000.0
2014-07-15 15:00:00,27.98,27.99,27.9,27.92,262600.0,24.863,24.8719,24.7919,24.8097,262600.0
2014-07-15 15:30:00,27.92,27.94,27.89,27.91,891700.0,24.8097,24.8274,24.783,24.8008,891700.0
2014-07-16 09:30:00,28.03,28.16,27.89,28.03,800100.0,24.9074,25.0229,24.783,24.9074,800100.0
2014-07-16 10:00:00,28.03,28.09,27.98,28.01,446900.0,24.9074,24.9607,24.863,24.8897,446900.0
2014-07-16 10:30:00,28.0,28.01,27.85,27.86,403000.0,24.8808,24.8897,24.7475,24.7564,403000.0
2014-07-16 11:00:00,27.85,27.92,27.85,27.89,205900.0,24.7475,24.8097,24.7475,24.783,205900.0
2014-07-16 11:30:00,27.89,27.94,27.87,27.91,223500.0,24.783,24.8274,24.7652,24.8008,223500.0
2014-07-16 12:00:00,27.91,27.96,27.9,27.95,220200.0,24.8008,24.8452,24.7919,24.8363,220200.0
2014-07-16 12:30:00,27.95,27.97,27.92,27.95,152500.0,24.8363,24.8541,24.8097,24.8363,152500.0
2014-07-16 13:00:00,27.95,27.96,27.9,27.96,226500.0,24.8363,24.8452,24.7919,24.8452,226500.0
2014-07-16 13:30:00,27.95,27.97,27.89,27.97,203200.0,24.8363,24.8541,24.783,24.8541,203200.0
2014-07-16 14:00:00,27.97,28.04,27.95,28.04,206200.0,24.8541,24.9163,24.8363,24.9163,206200.0
2014-07-16 14:30:00,28.04,28.05,27.96,27.97,216800.0,24.9163,24.9252,24.8452,24.8541,216800.0
2014-07-16 15:00:00,27.97,28.03,27.95,28.03,176000.0,24.8541,24.9074,24.8363,24.9074,176000.0
2014-07-16 15:30:00,28.02,28.04,27.98,28.04,675800.0,24.8985,24.9163,24.863,24.9163,675800.0
2014-07-17 09:30:00,27.81,27.97,27.62,27.88,366000.0,24.7119,24.8541,24.5431,24.7741,366000.0
2014-07-17 10:00:00,27.88,28.11,27.88,28.04,308800.0,24.7741,24.9785,24.7741,24.9163,308800.0
2014-07-17 10:30:00,28.03,28.04,27.93,27.95,229100.0,24.9074,24.9163,24.8186,24.8363,229100.0
2014-07-17 11:00:00,27.95,27.97,27.58,27.59,392200.0,24.8363,24.8541,24.5076,24.5164,392200.0
2014-07-17 11:30:00,27.58,27.72,27.31,27.54,709800.0,24.5076,24.632,24.2676,24.472,709800.0
2014-07-17 12:00:00,27.54,27.68,27.49,27.67,275300.0,24.472,24.5964,24.4276,24.5875,275300.0
2014-07-17 12:30:00,27.67,27.8,27.65,27.77,160700.0,24.5875,24.703,24.5698,24.6764,160700.0
2014-07-17 13:00:00,27.77,27.92,27.77,27.84,170400.0,24.6764,24.8097,24.6764,24.7386,170400.0
2014-07-17 13:30:00,27.84,27.86,27.75,27.83,149700.0,24.7386,24.7564,24.6586,24.7297,149700.0
2014-07-17 14:00:00,27.82,27.84,27.71,27.72,174900.0,24.7208,24.7386,24.6231,24.632,174900.0
2014-07-17 14:30:00,27.72,27.77,27.71,27.73,145900.0,24.632,24.6764,24.6231,24.6408,145900.0
2014-07-17 15:00:00,27.72,27.72,27.5,27.51,322700.0,24.632,24.632,24.4365,24.4454,322700.0
2014-07-17 15:30:00,27.5,27.55,27.47,27.5,1170300.0,24.4365,24.4809,24.4098,24.4365,1170300.0
2014-07-18 09:30:00,27.59,27.99,27.58,27.86,807500.0,24.5164,24.8719,24.5076,24.7564,807500.0
2014-07-18 10:00:00,27.85,27.91,27.77,27.87,303100.0,24.7475,24.8008,24.6764,24.7652,303100.0
2014-07-18 10:30:00,27.88,27.9,27.76,27.81,260700.0,24.7741,24.7919,24.6675,24.7119,260700.0
2014-07-18 11:00:00,27.81,27.83,27.77,27.79,249600.0,24.7119,24.7297,24.6764,24.6942,249600.0
2014-07-18 11:30:00,27.79,27.84,27.75,27.8,329900.0,24.6942,24.7386,24.6586,24.703,329900.0
2014-07-18 12:00:00,27.8,27.87,27.76,27.85,267600.0,24.703,24.7652,24.6675,24.7475,267600.0
2014-07-18 12:30:00,27.85,27.87,27.73,27.74,236200.0,24.7475,24.7652,24.6408,24.6497,236200.0
2014-07-18 13:00:00,27.74,27.74,27.68,27.69,224000.0,24.6497,24.6497,24.5964,24.6053,224000.0
2014-07-18 13:30:00,27.69,27.78,27.66,27.77,235400.0,24.6053,24.6853,24.5786,24.6764,235400.0
2014-07-18 14:00:00,27.76,27.84,27.74,27.82,180600.0,24.6675,24.7386,24.6497,24.7208,180600.0
2014-07-18 14:30:00,27.82,27.9,27.8,27.86,216400.0,24.7208,24.7919,24.703,24.7564,216400.0
2014-07-18 15:00:00,27.86,27.92,27.86,27.88,183200.0,24.7564,24.8097,24.7564,24.7741,183200.0
2014-07-18 15:30:00,27.88,27.9,27.81,27.83,753000.0,24.7741,24.7919,24.7119,24.7297,753000.0
2014-07-21 09:30:00,27.79,27.88,27.55,27.82,628600.0,24.6942,24.7741,24.4809,24.7208,628600.0
2014-07-21 10:00:00,27.82,27.83,27.67,27.73,442100.0,24.7208,24.7297,24.5875,24.6408,442100.0
2014-07-21 10:30:00,27.73,27.76,27.62,27.69,381700.0,24.6408,24.6675,24.5431,24.6053,381700.0
2014-07-21 11:00:00,27.68,27.75,27.62,27.73,225600.0,24.5964,24.6586,24.5431,24.6408,225600.0
2014-07-21 11:30:00,27.73,27.75,27.62,27.69,163400.0,24.6408,24.6586,24.5431,24.6053,163400.0
2014-07-21 12:00:00,27.69,27.74,27.66,27.69,121400.0,24.6053,24.6497,24.5786,24.6053,121400.0
2014-07-21 12:30:00,27.69,27.71,27.62,27.63,168800.0,24.6053,24.6231,24.5431,24.552,168800.0
2014-07-21 13:00:00,27.62,27.72,27.62,27.69,156200.0,24.5431,24.632,24.5431,24.6053,156200.0
2014-07-21 13:30:00,27.68,27.72,27.66,27.69,261300.0,24.5964,24.632,24.5786,24.6053,261300.0
2014-07-21 14:00:00,27.7,27.77,27.68,27.71,216700.0,24.6142,24.6764,24.5964,24.6231,216700.0
2014-07-21 14:30:00,27.7,27.75,27.66,27.71,192200.0,24.6142,24.6586,24.5786,24.6231,192200.0
2014-07-21 15:00:00,27.71,27.74,27.67,27.69,379900.0,24.6231,24.6497,24.5875,24.6053,379900.0
2014-07-21 15:30:00,27.7,27.73,27.66,27.67,492000.0,24.6142,24.6408,24.5786,24.5875,492000.0
2014-07-22 09:30:00,27.73,27.94,27.73,27.86,440600.0,24.6408,24.8274,24.6408,24.7564,440600.0
2014-07-22 10:00:00,27.85,27.94,27.78,27.93,300900.0,24.7475,24.8274,24.6853,24.8186,300900.0
2014-07-22 10:30:00,27.93,27.96,27.87,27.91,346900.0,24.8186,24.8452,24.7652,24.8008,346900.0
2014-07-22 11:00:00,27.92,27.97,27.9,27.94,269200.0,24.8097,24.8541,24.7919,24.8274,269200.0
2014-07-22 11:30:00,27.93,27.99,27.93,27.97,161300.0,24.8186,24.8719,24.8186,24.8541,161300.0
2014-07-22 12:00:00,27.98,28.05,27.97,28.04,154300.0,24.863,24.9252,24.8541,24.9163,154300.0
2014-07-22 12:30:00,28.05,28.07,27.93,27.94,170800.0,24.9252,24.943,24.8186,24.8274,170800.0
2014-07-22 13:00:00,27.94,28.01,27.92,27.96,109000.0,24.8274,24.8897,24.8097,24.8452,109000.0
2014-07-22 13:30:00,27.96,27.96,27.89,27.93,130000.0,24.8452,24.8452,24.783,24.8186,130000.0
2014-07-22 14:00:00,27.93,28.02,27.9,28.0,170400.0,24.8186,24.8985,24.7919,24.8808,170400.0
2014-07-22 14:30:00,28.0,28.02,27.92,27.98,231600.0,24.8808,24.8985,24.8097,24.863,231600.0
2014-07-22 15:00:00,27.97,28.0,27.92,27.98,256500.0,24.8541,24.8808,24.8097,24.863,256500.0
2014-07-22 15:30:00,27.98,28.06,27.98,28.03,745600.0,24.863,24.9341,24.863,24.9074,745600.0
2014-07-23 09:30:00,28.18,28.45,28.17,28.33,587700.0,25.0407,25.2806,25.0318,25.174,587700.0
2014-07-23 10:00:00,28.32,28.5,28.32,28.47,739400.0,25.1651,25.3251,25.1651,25.2984,739400.0
2014-07-23 10:30:00,28.48,28.59,28.45,28.58,292400.0,25.3073,25.405,25.2806,25.3962,292400.0
2014-07-23 11:00:00,28.58,28.61,28.52,28.61,333800.0,25.3962,25.4228,25.3428,25.4228,333800.0
2014-07-23 11:30:00,28.61,28.67,28.52,28.65,315200.0,25.4228,25.4761,25.3428,25.4584,315200.0
2014-07-23 12:00:00,28.64,28.74,28.61,28.74,418300.0,25.4495,25.5383,25.4228,25.5383,418300.0
2014-07-23 12:30:00,28.74,28.74,28.57,28.6,210500.0,25.5383,25.5383,25.3873,25.4139,210500.0
2014-07-23 13:00:00,28.61,28.64,28.56,28.6,301100.0,25.4228,25.4495,25.3784,25.4139,301100.0
2014-07-23 13:30:00,28.61,28.72,28.59,28.7,437700.0,25.4228,25.5206,25.405,25.5028,437700.0
2014-07-23 14:00:00,28.7,28.86,28.68,28.84,443900.0,25.5028,25.645,25.485,25.6272,443900.0
2014-07-23 14:30:00,28.84,28.91,28.78,28.91,565400.0,25.6272,25.6894,25.5739,25.6894,565400.0
2014-07-23 15:00:00,28.91,28.95,28.87,28.91,532200.0,25.6894,25.7249,25.6538,25.6894,532200.0
2014-07-23 15:30:00,28.91,28.97,28.84,28.88,1284500.0,25.6894,25.7427,25.6272,25.6627,1284500.0
2014-07-24 09:30:00,29.25,29.5,28.5,28.66,1837900.0,25.9915,26.2137,25.3251,25.4672,1837900.0
2014-07-24 10:00:00,28.66,28.74,28.36,28.57,828400.0,25.4672,25.5383,25.2007,25.3873,828400.0
2014-07-24 10:30:00,28.57,28.85,28.53,28.83,418600.0,25.3873,25.6361,25.3517,25.6183,418600.0
2014-07-24 11:00:00,28.83,28.98,28.68,28.97,500800.0,25.6183,25.7516,25.485,25.7427,500800.0
2014-07-24 11:30:00,28.96,28.98,28.78,28.87,338000.0,25.7338,25.7516,25.5739,25.6538,338000.0
2014-07-24 12:00:00,28.87,28.97,28.81,28.84,453100.0,25.6538,25.7427,25.6005,25.6272,453100.0
2014-07-24 12:30:00,28.84,28.91,28.72,28.89,234900.0,25.6272,25.6894,25.5206,25.6716,234900.0
2014-07-24 13:00:00,28.88,28.92,28.75,28.85,243300.0,25.6627,25.6983,25.5472,25.6361,243300.0
2014-07-24 13:30:00,28.85,28.88,28.73,28.75,306900.0,25.6361,25.6627,25.5294,25.5472,306900.0
2014-07-24 14:00:00,28.75,28.81,28.58,28.75,618000.0,25.5472,25.6005,25.3962,25.5472,618000.0
2014-07-24 14:30:00,28.74,28.75,28.48,28.55,504000.0,25.5383,25.5472,25.3073,25.3695,504000.0
2014-07-24 15:00:00,28.55,28.59,28.4,28.59,613500.0,25.3695,25.405,25.2362,25.405,613500.0
2014-07-24 15:30:00,28.59,28.7,28.57,28.67,1989500.0,25.405,25.5028,25.3873,25.4761,1989500.0
2014-07-25 09:30:00,28.8,29.42,28.75,29.39,1151500.0,25.5916,26.1426,25.5472,26.1159,1151500.0
2014-07-25 10:00:00,29.4,29.7,29.4,29.5,1369100.0,26.1248,26.3914,26.1248,26.2137,1369100.0
2014-07-25 10:30:00,29.5,29.51,29.3,29.31,459400.0,26.2137,26.2225,26.0359,26.0448,459400.0
2014-07-25 11:00:00,29.31,29.41,29.2,29.21,593000.0,26.0448,26.1337,25.9471,25.956,593000.0
2014-07-25 11:30:00,29.21,29.27,29.17,29.21,317800.0,25.956,26.0093,25.9204,25.956,317800.0
2014-07-25 12:00:00,29.21,29.22,29.08,29.1,278700.0,25.956,25.9649,25.8405,25.8582,278700.0
2014-07-25 12:30:00,29.1,29.15,29.05,29.11,340600.0,25.8582,25.9027,25.8138,25.8671,340600.0
2014-07-25 13:00:00,29.11,29.2,29.08,29.2,323800.0,25.8671,25.9471,25.8405,25.9471,323800.0
2014-07-25 13:30:00,29.2,29.23,29.17,29.19,454000.0,25.9471,25.9737,25.9204,25.9382,454000.0
2014-07-25 14:00:00,29.2,29.24,29.18,29.23,345800.0,25.9471,25.9826,25.9293,25.9737,345800.0
2014-07-25 14:30:00,29.22,29.28,29.2,29.28,259200.0,25.9649,26.0182,25.9471,26.0182,259200.0
2014-07-25 15:00:00,29.28,29.37,29.25,29.36,490900.0,26.0182,26.0981,25.9915,26.0893,490900.0
2014-07-25 15:30:00,29.37,29.38,29.23,29.24,1047900.0,26.0981,26.107,25.9737,25.9826,1047900.0
2014-07-28 09:30:00,29.36,29.38,29.13,29.18,907100.0,26.0893,26.107,25.8849,25.9293,907100.0
2014-07-28 10:00:00,29.19,29.21,28.74,28.75,803300.0,25.9382,25.956,25.5383,25.5472,803300.0
2014-07-28 10:30:00,28.75,29.03,28.75,28.96,494700.0,25.5472,25.796,25.5472,25.7338,494700.0
2014-07-28 11:00:00,28.96,29.09,28.93,29.08,406200.0,25.7338,25.8493,25.7072,25.8405,406200.0
2014-07-28 11:30:00,29.09,29.16,28.96,29.1,346100.0,25.8493,25.9115,25.7338,25.8582,346100.0
2014-07-28 12:00:00,29.11,29.16,29.07,29.12,199800.0,25.8671,25.9115,25.8316,25.876,199800.0
2014-07-28 12:30:00,29.11,29.13,29.1,29.11,136600.0,25.8671,25.8849,25.8582,25.8671,136600.0
2014-07-28 13:00:00,29.12,29.18,29.08,29.18,203500.0,25.876,25.9293,25.8405,25.9293,203500.0
2014-07-28 13:30:00,29.18,29.23,29.17,29.22,295300.0,25.9293,25.9737,25.9204,25.9649,295300.0
2014-07-28 14:00:00,29.23,29.28,29.19,29.2,217700.0,25.9737,26.0182,25.9382,25.9471,217700.0
2014-07-28 14:30:00,29.19,29.21,29.06,29.08,264000.0,25.9382,25.956,25.8227,25.8405,264000.0
2014-07-28 15:00:00,29.09,29.14,29.07,29.12,311600.0,25.8493,25.8938,25.8316,25.876,311600.0
2014-07-28 15:30:00,29.11,29.21,29.09,29.2,1034700.0,25.8671,25.956,25.8493,25.9471,1034700.0
2014-07-29 09:30:00,29.31,29.36,29.16,29.26,494900.0,26.0448,26.0893,25.9115,26.0004,494900.0
2014-07-29 10:00:00,29.26,29.29,29.12,29.19,304800.0,26.0004,26.0271,25.876,25.9382,304800.0
2014-07-29 10:30:00,29.2,29.23,29.11,29.14,213900.0,25.9471,25.9737,25.8671,25.8938,213900.0
2014-07-29 11:00:00,29.14,29.15,28.96,29.02,285700.0,25.8938,25.9027,25.7338,25.7871,285700.0
2014-07-29 11:30:00,29.01,29.01,28.78,28.8,468100.0,25.7782,25.7782,25.5739,25.5916,468100.0
2014-07-29 12:00:00,28.8,28.94,28.77,28.92,568900.0,25.5916,25.716,25.565,25.6983,568900.0
2014-07-29 12:30:00,28.91,28.92,28.87,28.9,300000.0,25.6894,25.6983,25.6538,25.6805,300000.0
2014-07-29 13:00:00,28.9,28.92,28.87,28.9,208500.0,25.6805,25.6983,25.6538,25.6805,208500.0
2014-07-29 13:30:00,28.91,28.92,28.85,28.91,272100.0,25.6894,25.6983,25.6361,25.6894,272100.0
2014-07-29 14:00:00,28.91,28.93,28.77,28.81,243000.0,25.6894,25.7072,25.565,25.6005,243000.0
2014-07-29 14:30:00,28.81,28.83,28.75,28.77,522500.0,25.6005,25.6183,25.5472,25.565,522500.0
2014-07-29 15:00:00,28.77,28.83,28.77,28.81,581200.0,25.565,25.6183,25.565,25.6005,581200.0
2014-07-29 15:30:00,28.81,28.81,28.68,28.7,795600.0,25.6005,25.6005,25.485,25.5028,795600.0
2014-07-30 09:30:00,28.85,29.1,28.83,28.86,545300.0,25.6361,25.8582,25.6183,25.645,545300.0
2014-07-30 10:00:00,28.86,28.97,28.71,28.95,493400.0,25.645,25.7427,25.5117,25.7249,493400.0
2014-07-30 10:30:00,28.95,28.96,28.78,28.81,245200.0,25.7249,25.7338,25.5739,25.6005,245200.0
2014-07-30 11:00:00,28.81,28.87,28.72,28.83,219400.0,25.6005,25.6538,25.5206,25.6183,219400.0
2014-07-30 11:30:00,28.83,28.87,28.72,28.73,209200.0,25.6183,25.6538,25.5206,25.5294,209200.0
2014-07-30 12:00:00,28.73,28.82,28.73,28.76,246600.0,25.5294,25.6094,25.5294,25.5561,246600.0
2014-07-30 12:30:00,28.76,28.83,28.71,28.8,198400.0,25.5561,25.6183,25.5117,25.5916,198400.0
2014-07-30 13:00:00,28.8,28.83,28.75,28.82,162400.0,25.5916,25.6183,25.5472,25.6094,162400.0
2014-07-30 13:30:00,28.82,28.89,28.79,28.89,162100.0,25.6094,25.6716,25.5828,25.6716,162100.0
2014-07-30 14:00:00,28.89,29.0,28.85,28.95,485700.0,25.6716,25.7694,25.6361,25.7249,485700.0
2014-07-30 14:30:00,28.96,28.96,28.74,28.76,426200.0,25.7338,25.7338,25.5383,25.5561,426200.0
2014-07-30 15:00:00,28.77,28.81,28.68,28.81,270800.0,25.565,25.6005,25.485,25.6005,270800.0
2014-07-30 15:30:00,28.81,28.87,28.81,28.85,331500.0,25.6005,25.6538,25.6005,25.6361,331500.0
2014-07-31 09:30:00,28.6,28.73,28.3,28.48,456800.0,25.4139,25.5294,25.1473,25.3073,456800.0
2014-07-31 10:00:00,28.47,28.59,28.35,28.47,380800.0,25.2984,25.405,25.1918,25.2984,380800.0
2014-07-31 10:30:00,28.47,28.48,28.23,28.23,330700.0,25.2984,25.3073,25.0851,25.0851,330700.0
2014-07-31 11:00:00,28.23,28.49,28.21,28.44,531800.0,25.0851,25.3162,25.0674,25.2717,531800.0
2014-07-31 11:30:00,28.43,28.46,28.37,28.39,348600.0,25.2629,25.2895,25.2095,25.2273,348600.0
2014-07-31 12:00:00,28.39,28.42,28.33,28.38,284800.0,25.2273,25.254,25.174,25.2184,284800.0
2014-07-31 12:30:00,28.38,28.57,28.37,28.54,241300.0,25.2184,25.3873,25.2095,25.3606,241300.0
2014-07-31 13:00:00,28.54,28.62,28.5,28.59,319900.0,25.3606,25.4317,25.3251,25.405,319900.0
2014-07-31 13:30:00,28.59,28.62,28.5,28.52,306900.0,25.405,25.4317,25.3251,25.3428,306900.0
2014-07-31 14:00:00,28.52,28.58,28.5,28.58,289700.0,25.3428,25.3962,25.3251,25.3962,289700.0
2014-07-31 14:30:00,28.59,28.59,28.46,28.47,400300.0,25.405,25.405,25.2895,25.2984,400300.0
2014-07-31 15:00:00,28.47,28.51,28.28,28.3,623000.0,25.2984,25.3339,25.1296,25.1473,623000.0
2014-07-31 15:30:00,28.29,28.34,28.24,28.28,1119400.0,25.1385,25.1829,25.094,25.1296,1119400.0
2014-08-01 09:30:00,28.21,28.42,27.84,28.4,805400.0,25.0674,25.254,24.7386,25.2362,805400.0
2014-08-01 10:00:00,28.4,28.54,28.29,28.5,646300.0,25.2362,25.3606,25.1385,25.3251,646300.0
2014-08-01 10:30:00,28.49,28.5,28.3,28.32,311500.0,25.3162,25.3251,25.1473,25.1651,311500.0
2014-08-01 11:00:00,28.31,28.32,28.09,28.23,389200.0,25.1562,25.1651,24.9607,25.0851,389200.0
2014-08-01 11:30:00,28.23,28.26,28.01,28.03,297800.0,25.0851,25.1118,24.8897,24.9074,297800.0
2014-08-01 12:00:00,28.04,28.21,28.03,28.12,244100.0,24.9163,25.0674,24.9074,24.9874,244100.0
2014-08-01 12:30:00,28.12,28.19,28.03,28.14,180900.0,24.9874,25.0496,24.9074,25.0052,180900.0
2014-08-01 13:00:00,28.14,28.38,28.11,28.37,181300.0,25.0052,25.2184,24.9785,25.2095,181300.0
2014-08-01 13:30:00,28.37,28.45,28.32,28.41,278600.0,25.2095,25.2806,25.1651,25.2451,278600.0
2014-08-01 14:00:00,28.41,28.44,28.33,28.34,217000.0,25.2451,25.2717,25.174,25.1829,217000.0
2014-08-01 14:30:00,28.34,28.38,28.24,28.27,187500.0,25.1829,25.2184,25.094,25.1207,187500.0
2014-08-01 15:00:00,28.28,28.42,28.26,28.39,377300.0,25.1296,25.254,25.1118,25.2273,377300.0
2014-08-01 15:30:00,28.38,28.45,28.33,28.43,856900.0,25.2184,25.2806,25.174,25.2629,856900.0
2014-08-04 09:30:00,28.67,28.77,28.47,28.64,648300.0,25.4761,25.565,25.2984,25.4495,648300.0
2014-08-04 10:00:00,28.64,28.65,28.42,28.42,416900.0,25.4495,25.4584,25.254,25.254,416900.0
2014-08-04 10:30:00,28.42,28.49,28.14,28.18,465300.0,25.254,25.3162,25.0052,25.0407,465300.0
2014-08-04 11:00:00,28.17,28.33,28.1,28.33,207200.0,25.0318,25.174,24.9696,25.174,207200.0
2014-08-04 11:30:00,28.33,28.36,28.21,28.32,212100.0,25.174,25.2007,25.0674,25.1651,212100.0
2014-08-04 12:00:00,28.32,28.38,28.26,28.34,174600.0,25.1651,25.2184,25.1118,25.1829,174600.0
2014-08-04 12:30:00,28.35,28.35,28.25,28.26,162200.0,25.1918,25.1918,25.1029,25.1118,162200.0
2014-08-04 13:00:00,28.26,28.29,28.14,28.26,135800.0,25.1118,25.1385,25.0052,25.1118,135800.0
2014-08-04 13:30:00,28.26,28.32,28.24,28.27,131300.0,25.1118,25.1651,25.094,25.1207,131300.0
2014-08-04 14:00:00,28.28,28.32,28.27,28.3,124400.0,25.1296,25.1651,25.1207,25.1473,124400.0
2014-08-04 14:30:00,28.3,28.44,28.28,28.39,124000.0,25.1473,25.2717,25.1296,25.2273,124000.0
2014-08-04 15:00:00,28.39,28.47,28.38,28.44,207400.0,25.2273,25.2984,25.2184,25.2717,207400.0
2014-08-04 15:30:00,28.44,28.47,28.4,28.42,839000.0,25.2717,25.2984,25.2362,25.254,839000.0
2014-08-05 09:30:00,28.23,28.39,28.15,28.16,478800.0,25.0851,25.2273,25.0141,25.0229,478800.0
2014-08-05 10:00:00,28.16,28.32,28.1,28.29,273800.0,25.0229,25.1651,24.9696,25.1385,273800.0
2014-08-05 10:30:00,28.29,28.5,28.25,28.47,267400.0,25.1385,25.3251,25.1029,25.2984,267400.0
2014-08-05 11:00:00,28.46,28.48,28.36,28.36,232800.0,25.2895,25.3073,25.2007,25.2007,232800.0
2014-08-05 11:30:00,28.37,28.43,28.36,28.39,237000.0,25.2095,25.2629,25.2007,25.2273,237000.0
2014-08-05 12:00:00,28.39,28.42,28.26,28.36,222200.0,25.2273,25.254,25.1118,25.2007,222200.0
2014-08-05 12:30:00,28.36,28.41,28.31,28.4,219600.0,25.2007,25.2451,25.1562,25.2362,219600.0
2014-08-05 13:00:00,28.41,28.43,28.33,28.42,317500.0,25.2451,25.2629,25.174,25.254,317500.0
2014-08-05 13:30:00,28.42,28.43,28.21,28.25,764900.0,25.254,25.2629,25.0674,25.1029,764900.0
2014-08-05 14:00:00,28.25,28.26,28.03,28.07,895300.0,25.1029,25.1118,24.9074,24.943,895300.0
2014-08-05 14:30:00,28.08,28.17,28.03,28.04,349600.0,24.9519,25.0318,24.9074,24.9163,349600.0
2014-08-05 15:00:00,28.04,28.11,27.96,28.06,517000.0,24.9163,24.9785,24.8452,24.9341,517000.0
2014-08-05 15:30:00,28.07,28.22,28.07,28.12,740000.0,24.943,25.0763,24.943,24.9874,740000.0
2014-08-06 09:30:00,27.87,27.88,27.54,27.64,822500.0,24.7652,24.7741,24.472,24.5609,822500.0
2014-08-06 10:00:00,27.64,27.9,27.64,27.82,414100.0,24.5609,24.7919,24.5609,24.7208,414100.0
2014-08-06 10:30:00,27.83,28.05,27.79,28.05,354400.0,24.7297,24.9252,24.6942,24.9252,354400.0
2014-08-06 11:00:00,28.04,28.05,27.91,27.98,273500.0,24.9163,24.9252,24.8008,24.863,273500.0
2014-08-06 11:30:00,27.98,28.23,27.96,28.16,345400.0,24.863,25.0851,24.8452,25.0229,345400.0
2014-08-06 12:00:00,28.16,28.26,28.03,28.04,307400.0,25.0229,25.1118,24.9074,24.9163,307400.0
2014-08-06 12:30:00,28.03,28.18,28.02,28.14,216400.0,24.9074,25.0407,24.8985,25.0052,216400.0
2014-08-06 13:00:00,28.13,28.25,28.1,28.18,174400.0,24.9963,25.1029,24.9696,25.0407,174400.0
2014-08-06 13:30:00,28.17,28.25,28.08,28.14,233300.0,25.0318,25.1029,24.9519,25.0052,233300.0
2014-08-06 14:00:00,28.14,28.21,28.1,28.2,203100.0,25.0052,25.0674,24.9696,25.0585,203100.0
2014-08-06 14:30:00,28.2,28.26,28.12,28.16,196000.0,25.0585,25.1118,24.9874,25.0229,196000.0
2014-08-06 15:00:00,28.15,28.21,28.12,28.13,212100.0,25.0141,25.0674,24.9874,24.9963,212100.0
2014-08-06 15:30:00,28.12,28.18,28.06,28.13,549600.0,24.9874,25.0407,24.9341,24.9963,549600.0
2014-08-07 09:30:00,28.28,28.49,28.07,28.24,448800.0,25.1296,25.3162,24.943,25.094,448800.0
2014-08-07 10:00:00,28.24,28.35,28.15,28.34,295600.0,25.094,25.1918,25.0141,25.1829,295600.0
2014-08-07 10:30:00,28.33,28.45,28.23,28.31,231500.0,25.174,25.2806,25.0851,25.1562,231500.0
2014-08-07 11:00:00,28.31,28.31,28.16,28.24,298300.0,25.1562,25.1562,25.0229,25.094,298300.0
2014-08-07 11:30:00,28.24,28.34,28.18,28.22,291400.0,25.094,25.1829,25.0407,25.0763,291400.0
2014-08-07 12:00:00,28.23,28.25,28.01,28.02,532900.0,25.0851,25.1029,24.8897,24.8985,532900.0
2014-08-07 12:30:00,28.03,28.18,27.97,28.16,221600.0,24.9074,25.0407,24.8541,25.0229,221600.0
2014-08-07 13:00:00,28.15,28.33,28.15,28.27,226600.0,25.0141,25.174,25.0141,25.1207,226600.0
2014-08-07 13:30:00,28.27,28.39,28.27,28.38,275800.0,25.1207,25.2273,25.1207,25.2184,275800.0
2014-08-07 14:00:00,28.37,28.38,28.19,28.22,185600.0,25.2095,25.2184,25.0496,25.0763,185600.0
2014-08-07 14:30:00,28.21,28.21,28.07,28.1,166300.0,25.0674,25.0674,24.943,24.9696,166300.0
2014-08-07 15:00:00,28.1,28.13,27.87,27.95,511000.0,24.9696,24.9963,24.7652,24.8363,511000.0
2014-08-07 15:30:00,27.95,28.08,27.94,28.06,808900.0,24.8363,24.9519,24.8274,24.9341,808900.0
2014-08-08 09:30:00,27.99,28.01,27.42,27.64,761600.0,24.8719,24.8897,24.3654,24.5609,761600.0
2014-08-08 10:00:00,27.65,27.81,27.5,27.54,416500.0,24.5698,24.7119,24.4365,24.472,416500.0
2014-08-08 10:30:00,27.53,27.71,27.53,27.66,302800.0,24.4631,24.6231,24.4631,24.5786,302800.0
2014-08-08 11:00:00,27.66,27.85,27.64,27.85,449100.0,24.5786,24.7475,24.5609,24.7475,449100.0
2014-08-08 11:30:00,27.84,28.05,27.83,28.01,331300.0,24.7386,24.9252,24.7297,24.8897,331300.0
2014-08-08 12:00:00,28.01,28.04,27.95,28.01,140800.0,24.8897,24.9163,24.8363,24.8897,140800.0
2014-08-08 12:30:00,28.01,28.09,27.99,28.04,131700.0,24.8897,24.9607,24.8719,24.9163,131700.0
2014-08-08 13:00:00,28.04,28.25,28.04,28.21,233600.0,24.9163,25.1029,24.9163,25.0674,233600.0
2014-08-08 13:30:00,28.21,28.24,28.11,28.15,137400.0,25.0674,25.094,24.9785,25.0141,137400.0
2014-08-08 14:00:00,28.15,28.21,28.13,28.21,150100.0,25.0141,25.0674,24.9963,25.0674,150100.0
2014-08-08 14:30:00,28.22,28.29,28.2,28.2,245200.0,25.0763,25.1385,25.0585,25.0585,245200.0
2014-08-08 15:00:00,28.2,28.3,28.18,28.29,180100.0,25.0585,25.1473,25.0407,25.1385,180100.0
2014-08-08 15:30:00,28.29,28.3,28.26,28.28,396900.0,25.1385,25.1473,25.1118,25.1296,396900.0
2014-08-11 09:30:00,28.48,28.74,28.36,28.47,432600.0,25.3073,25.5383,25.2007,25.2984,432600.0
2014-08-11 10:00:00,28.46,28.62,28.42,28.6,178900.0,25.2895,25.4317,25.254,25.4139,178900.0
2014-08-11 10:30:00,28.61,28.78,28.59,28.7,269100.0,25.4228,25.5739,25.405,25.5028,269100.0
2014-08-11 11:00:00,28.69,28.86,28.65,28.77,219500.0,25.4939,25.645,25.4584,25.565,219500.0
2014-08-11 11:30:00,28.76,28.8,28.68,28.75,181900.0,25.5561,25.5916,25.485,25.5472,181900.0
2014-08-11 12:00:00,28.75,28.82,28.72,28.81,237100.0,25.5472,25.6094,25.5206,25.6005,237100.0
2014-08-11 12:30:00,28.82,28.84,28.67,28.67,152700.0,25.6094,25.6272,25.4761,25.4761,152700.0
2014-08-11 13:00:00,28.68,28.73,28.65,28.65,153000.0,25.485,25.5294,25.4584,25.4584,153000.0
2014-08-11 13:30:00,28.65,28.67,28.56,28.6,177400.0,25.4584,25.4761,25.3784,25.4139,177400.0
2014-08-11 14:00:00,28.59,28.63,28.55,28.58,216700.0,25.405,25.4406,25.3695,25.3962,216700.0
2014-08-11 14:30:00,28.58,28.59,28.52,28.53,360400.0,25.3962,25.405,25.3428,25.3517,360400.0
2014-08-11 15:00:00,28.53,28.63,28.53,28.59,263600.0,25.3517,25.4406,25.3517,25.405,263600.0
2014-08-11 15:30:00,28.59,28.65,28.59,28.63,485800.0,25.405,25.4584,25.405,25.4406,485800.0
2014-08-12 09:30:00,28.68,28.76,28.48,28.61,358800.0,25.485,25.5561,25.3073,25.4228,358800.0
2014-08-12 10:00:00,28.61,28.65,28.47,28.57,254700.0,25.4228,25.4584,25.2984,25.3873,254700.0
2014-08-12 10:30:00,28.57,28.57,28.48,28.56,235400.0,25.3873,25.3873,25.3073,25.3784,235400.0
2014-08-12 11:00:00,28.55,28.68,28.54,28.67,351200.0,25.3695,25.485,25.3606,25.4761,351200.0
2014-08-12 11:30:00,28.68,28.8,28.67,28.75,244000.0,25.485,25.5916,25.4761,25.5472,244000.0
2014-08-12 12:00:00,28.75,28.78,28.67,28.68,216100.0,25.5472,25.5739,25.4761,25.485,216100.0
2014-08-12 12:30:00,28.68,28.78,28.67,28.71,213500.0,25.485,25.5739,25.4761,25.5117,213500.0
2014-08-12 13:00:00,28.72,28.8,28.7,28.71,147900.0,25.5206,25.5916,25.5028,25.5117,147900.0
2014-08-12 13:30:00,28.72,28.72,28.63,28.69,197200.0,25.5206,25.5206,25.4406,25.4939,197200.0
2014-08-12 14:00:00,28.69,28.69,28.57,28.6,290100.0,25.4939,25.4939,25.3873,25.4139,290100.0
2014-08-12 14:30:00,28.6,28.68,28.59,28.64,222400.0,25.4139,25.485,25.405,25.4495,222400.0
2014-08-12 15:00:00,28.64,28.68,28.63,28.65,150700.0,25.4495,25.485,25.4406,25.4584,150700.0
2014-08-12 15:30:00,28.64,28.75,28.63,28.69,730600.0,25.4495,25.5472,25.4406,25.4939,730600.0
2014-08-13 09:30:00,28.8,28.96,28.76,28.93,379500.0,25.5916,25.7338,25.5561,25.7072,379500.0
2014-08-13 10:00:00,28.93,29.07,28.88,28.95,523300.0,25.7072,25.8316,25.6627,25.7249,523300.0
2014-08-13 10:30:00,28.95,29.27,28.95,29.19,394500.0,25.7249,26.0093,25.7249,25.9382,394500.0
2014-08-13 11:00:00,29.2,29.37,29.2,29.31,309900.0,25.9471,26.0981,25.9471,26.0448,309900.0
2014-08-13 11:30:00,29.31,29.37,29.25,29.33,209900.0,26.0448,26.0981,25.9915,26.0626,209900.0
2014-08-13 12:00:00,29.34,29.36,29.21,29.24,166800.0,26.0715,26.0893,25.956,25.9826,166800.0
2014-08-13 12:30:00,29.24,29.25,29.16,29.21,177200.0,25.9826,25.9915,25.9115,25.956,177200.0
2014-08-13 13:00:00,29.21,29.23,29.18,29.18,188800.0,25.956,25.9737,25.9293,25.9293,188800.0
2014-08-13 13:30:00,29.18,29.26,29.18,29.21,158000.0,25.9293,26.0004,25.9293,25.956,158000.0
2014-08-13 14:00:00,29.21,29.21,29.15,29.18,174000.0,25.956,25.956,25.9027,25.9293,174000.0
2014-08-13 14:30:00,29.17,29.21,29.16,29.17,175900.0,25.9204,25.956,25.9115,25.9204,175900.0
2014-08-13 15:00:00,29.18,29.21,29.16,29.19,157400.0,25.9293,25.956,25.9115,25.9382,157400.0
2014-08-13 15:30:00,29.19,29.3,29.18,29.26,625500.0,25.9382,26.0359,25.9293,26.0004,625500.0
2014-08-14 09:30:00,29.33,29.49,29.22,29.44,587900.0,26.0626,26.2048,25.9649,26.1603,587900.0
2014-08-14 10:00:00,29.44,29.46,29.28,29.39,292600.0,26.1603,26.1781,26.0182,26.1159,292600.0
2014-08-14 10:30:00,29.4,29.55,29.4,29.54,515800.0,26.1248,26.2581,26.1248,26.2492,515800.0
2014-08-14 11:00:00,29.54,29.58,29.46,29.46,263400.0,26.2492,26.2848,26.1781,26.1781,263400.0
2014-08-14 11:30:00,29.47,29.59,29.45,29.59,268300.0,26.187,26.2936,26.1692,26.2936,268300.0
2014-08-14 12:00:00,29.59,29.62,29.51,29.54,295300.0,26.2936,26.3203,26.2225,26.2492,295300.0
2014-08-14 12:30:00,29.54,29.62,29.54,29.57,243100.0,26.2492,26.3203,26.2492,26.2759,243100.0
2014-08-14 13:00:00,29.57,29.67,29.52,29.62,173100.0,26.2759,26.3647,26.2314,26.3203,173100.0
2014-08-14 13:30:00,29.62,29.64,29.58,29.62,146300.0,26.3203,26.3381,26.2848,26.3203,146300.0
2014-08-14 14:00:00,29.62,29.68,29.61,29.65,299100.0,26.3203,26.3736,26.3114,26.347,299100.0
2014-08-14 14:30:00,29.65,29.67,29.62,29.66,306100.0,26.347,26.3647,26.3203,26.3558,306100.0
2014-08-14 15:00:00,29.66,29.72,29.65,29.72,344300.0,26.3558,26.4092,26.347,26.4092,344300.0
2014-08-14 15:30:00,29.71,29.76,29.67,29.75,898300.0,26.4003,26.4447,26.3647,26.4358,898300.0
2014-08-15 09:30:00,29.88,29.91,29.78,29.85,600100.0,26.5513,26.578,26.4625,26.5247,600100.0
2014-08-15 10:00:00,29.85,29.97,29.85,29.92,363600.0,26.5247,26.6313,26.5247,26.5869,363600.0
2014-08-15 10:30:00,29.92,29.94,29.4,29.55,684100.0,26.5869,26.6046,26.1248,26.2581,684100.0
2014-08-15 11:00:00,29.55,29.61,29.45,29.52,409100.0,26.2581,26.3114,26.1692,26.2314,409100.0
2014-08-15 11:30:00,29.52,29.58,29.34,29.44,246600.0,26.2314,26.2848,26.0715,26.1603,246600.0
2014-08-15 12:00:00,29.45,29.68,29.38,29.67,226500.0,26.1692,26.3736,26.107,26.3647,226500.0
2014-08-15 12:30:00,29.67,29.69,29.58,29.6,126600.0,26.3647,26.3825,26.2848,26.3025,126600.0
2014-08-15 13:00:00,29.59,29.61,29.46,29.53,173400.0,26.2936,26.3114,26.1781,26.2403,173400.0
2014-08-15 13:30:00,29.52,29.65,29.5,29.55,148800.0,26.2314,26.347,26.2137,26.2581,148800.0
2014-08-15 14:00:00,29.56,29.79,29.56,29.77,190600.0,26.267,26.4714,26.267,26.4536,190600.0
2014-08-15 14:30:00,29.76,29.8,29.71,29.71,206300.0,26.4447,26.4802,26.4003,26.4003,206300.0
2014-08-15 15:00:00,29.72,29.77,29.69,29.7,237800.0,26.4092,26.4536,26.3825,26.3914,237800.0
2014-08-15 15:30:00,29.7,29.77,29.69,29.76,861000.0,26.3914,26.4536,26.3825,26.4447,861000.0
2014-08-18 09:30:00,30.01,30.66,29.87,30.64,1270200.0,26.6668,27.2444,26.5424,27.2267,1270200.0
2014-08-18 10:00:00,30.64,30.64,30.41,30.48,467400.0,27.2267,27.2267,27.0223,27.0845,467400.0
2014-08-18 10:30:00,30.47,30.55,30.44,30.47,285900.0,27.0756,27.1467,27.0489,27.0756,285900.0
2014-08-18 11:00:00,30.48,30.51,30.42,30.46,186500.0,27.0845,27.1111,27.0312,27.0667,186500.0
2014-08-18 11:30:00,30.46,30.53,30.42,30.49,227000.0,27.0667,27.1289,27.0312,27.0934,227000.0
2014-08-18 12:00:00,30.5,30.66,30.49,30.58,242200.0,27.1023,27.2444,27.0934,27.1733,242200.0
2014-08-18 12:30:00,30.58,30.59,30.52,30.53,174800.0,27.1733,27.1822,27.12,27.1289,174800.0
2014-08-18 13:00:00,30.53,30.57,30.49,30.55,171300.0,27.1289,27.1645,27.0934,27.1467,171300.0
2014-08-18 13:30:00,30.55,30.66,30.53,30.66,207500.0,27.1467,27.2444,27.1289,27.2444,207500.0
2014-08-18 14:00:00,30.65,30.69,30.6,30.65,337300.0,27.2356,27.2711,27.1911,27.2356,337300.0
2014-08-18 14:30:00,30.65,30.69,30.62,30.67,227300.0,27.2356,27.2711,27.2089,27.2533,227300.0
2014-08-18 15:00:00,30.68,30.73,30.64,30.69,312700.0,27.2622,27.3066,27.2267,27.2711,312700.0
2014-08-18 15:30:00,30.69,30.85,30.67,30.83,1194200.0,27.2711,27.4133,27.2533,27.3955,1194200.0
2014-08-19 09:30:00,30.89,30.92,30.64,30.71,550000.0,27.5024,27.5291,27.2798,27.3421,550000.0
2014-08-19 10:00:00,30.72,30.79,30.68,30.7,453600.0,27.351,27.4133,27.3154,27.3332,453600.0
2014-08-19 10:30:00,30.71,30.75,30.67,30.68,256500.0,27.3421,27.3777,27.3065,27.3154,256500.0
2014-08-19 11:00:00,30.68,30.7,30.57,30.67,444400.0,27.3154,27.3332,27.2175,27.3065,444400.0
2014-08-19 11:30:00,30.67,30.67,30.53,30.58,354700.0,27.3065,27.3065,27.1819,27.2264,354700.0
2014-08-19 12:00:00,30.58,30.74,30.56,30.73,315200.0,27.2264,27.3688,27.2086,27.3599,315200.0
2014-08-19 12:30:00,30.73,30.76,30.66,30.71,226500.0,27.3599,27.3866,27.2976,27.3421,226500.0
2014-08-19 13:00:00,30.71,30.83,30.7,30.78,316500.0,27.3421,27.449,27.3332,27.4044,316500.0
2014-08-19 13:30:00,30.79,30.83,30.76,30.83,182000.0,27.4133,27.449,27.3866,27.449,182000.0
2014-08-19 14:00:00,30.82,30.85,30.79,30.81,134300.0,27.4401,27.4668,27.4133,27.4311,134300.0
2014-08-19 14:30:00,30.81,30.82,30.76,30.78,140600.0,27.4311,27.4401,27.3866,27.4044,140600.0
2014-08-19 15:00:00,30.78,30.8,30.76,30.8,174200.0,27.4044,27.4222,27.3866,27.4222,174200.0
2014-08-19 15:30:00,30.8,30.8,30.71,30.73,526500.0,27.4222,27.4222,27.3421,27.3599,526500.0
2014-08-20 09:30:00,30.92,31.39,30.88,31.34,665800.0,27.5291,27.9475,27.4935,27.903,665800.0
2014-08-20 10:00:00,31.34,31.34,31.18,31.3,527100.0,27.903,27.903,27.7606,27.8674,527100.0
2014-08-20 10:30:00,31.3,31.37,31.21,31.32,270800.0,27.8674,27.9297,27.7873,27.8852,270800.0
2014-08-20 11:00:00,31.32,31.39,31.27,31.28,382500.0,27.8852,27.9475,27.8407,27.8496,382500.0
2014-08-20 11:30:00,31.28,31.36,31.27,31.33,308400.0,27.8496,27.9208,27.8407,27.8941,308400.0
2014-08-20 12:00:00,31.33,31.34,31.29,31.32,220100.0,27.8941,27.903,27.8585,27.8852,220100.0
2014-08-20 12:30:00,31.33,31.34,31.29,31.34,157300.0,27.8941,27.903,27.8585,27.903,157300.0
2014-08-20 13:00:00,31.33,31.45,31.29,31.45,329600.0,27.8941,28.001,27.8585,28.001,329600.0
2014-08-20 13:30:00,31.45,31.54,31.43,31.49,310800.0,28.001,28.0811,27.9832,28.0366,310800.0
2014-08-20 14:00:00,31.5,31.67,31.34,31.57,509800.0,28.0455,28.1968,27.903,28.1078,509800.0
2014-08-20 14:30:00,31.57,31.63,31.53,31.58,315800.0,28.1078,28.1612,28.0722,28.1167,315800.0
2014-08-20 15:00:00,31.58,31.71,31.58,31.59,432900.0,28.1167,28.2324,28.1167,28.1256,432900.0
2014-08-20 15:30:00,31.6,31.64,31.56,31.57,579100.0,28.1345,28.1701,28.0989,28.1078,579100.0
2014-08-21 09:30:00,31.64,31.73,31.45,31.58,527100.0,28.1701,28.2503,28.001,28.1167,527100.0
2014-08-21 10:00:00,31.58,31.6,31.41,31.47,453600.0,28.1167,28.1345,27.9653,28.0188,453600.0
2014-08-21 10:30:00,31.46,31.57,31.35,31.42,307100.0,28.0099,28.1078,27.9119,27.9742,307100.0
2014-08-21 11:00:00,31.42,31.48,31.3,31.3,242000.0,27.9742,28.0277,27.8674,27.8674,242000.0
2014-08-21 11:30:00,31.31,31.33,31.18,31.3,446800.0,27.8763,27.8941,27.7606,27.8674,446800.0
2014-08-21 12:00:00,31.3,31.45,31.29,31.37,151100.0,27.8674,28.001,27.8585,27.9297,151100.0
2014-08-21 12:30:00,31.38,31.43,31.32,31.35,150500.0,27.9386,27.9832,27.8852,27.9119,150500.0
2014-08-21 13:00:00,31.35,31.44,31.35,31.44,266500.0,27.9119,27.9921,27.9119,27.9921,266500.0
2014-08-21 13:30:00,31.45,31.45,31.37,31.39,136900.0,28.001,28.001,27.9297,27.9475,136900.0
2014-08-21 14:00:00,31.39,31.4,31.34,31.34,250900.0,27.9475,27.9564,27.903,27.903,250900.0
2014-08-21 14:30:00,31.34,31.39,31.3,31.36,158000.0,27.903,27.9475,27.8674,27.9208,158000.0
2014-08-21 15:00:00,31.37,31.45,31.36,31.38,228900.0,27.9297,28.001,27.9208,27.9386,228900.0
2014-08-21 15:30:00,31.37,31.39,31.22,31.25,688700.0,27.9297,27.9475,27.7962,27.8229,688700.0
2014-08-22 09:30:00,31.32,31.93,31.29,31.92,947600.0,27.8852,28.4283,27.8585,28.4194,947600.0
2014-08-22 10:00:00,31.92,32.07,31.8,31.92,783800.0,28.4194,28.553,28.3126,28.4194,783800.0
2014-08-22 10:30:00,31.93,32.0,31.73,31.73,298600.0,28.4283,28.4906,28.2503,28.2503,298600.0
2014-08-22 11:00:00,31.72,31.79,31.64,31.78,358500.0,28.2413,28.3037,28.1701,28.2948,358500.0
2014-08-22 11:30:00,31.78,31.87,31.71,31.79,278300.0,28.2948,28.3749,28.2324,28.3037,278300.0
2014-08-22 12:00:00,31.79,31.94,31.79,31.93,326600.0,28.3037,28.4372,28.3037,28.4283,326600.0
2014-08-22 12:30:00,31.93,32.02,31.89,32.0,368200.0,28.4283,28.5084,28.3927,28.4906,368200.0
2014-08-22 13:00:00,32.01,32.07,31.99,32.06,223600.0,28.4995,28.553,28.4817,28.5441,223600.0
2014-08-22 13:30:00,32.05,32.1,32.04,32.08,163300.0,28.5352,28.5797,28.5263,28.5619,163300.0
2014-08-22 14:00:00,32.08,32.12,31.96,31.96,394800.0,28.5619,28.5975,28.455,28.455,394800.0
2014-08-22 14:30:00,31.96,31.99,31.9,31.92,320500.0,28.455,28.4817,28.4016,28.4194,320500.0
2014-08-22 15:00:00,31.92,31.97,31.87,31.89,255500.0,28.4194,28.4639,28.3749,28.3927,255500.0
2014-08-22 15:30:00,31.9,31.91,31.82,31.87,812300.0,28.4016,28.4105,28.3304,28.3749,812300.0
2014-08-25 09:30:00,32.19,32.2,31.89,31.96,611800.0,28.6598,28.6687,28.3927,28.455,611800.0
2014-08-25 10:00:00,31.97,31.99,31.83,31.91,372500.0,28.4639,28.4817,28.3393,28.4105,372500.0
2014-08-25 10:30:00,31.91,31.95,31.87,31.88,212200.0,28.4105,28.4461,28.3749,28.3838,212200.0
2014-08-25 11:00:00,31.88,31.92,31.82,31.91,266300.0,28.3838,28.4194,28.3304,28.4105,266300.0
2014-08-25 11:30:00,31.9,31.99,31.89,31.98,211300.0,28.4016,28.4817,28.3927,28.4728,211300.0
2014-08-25 12:00:00,31.97,32.04,31.96,32.01,206500.0,28.4639,28.5263,28.455,28.4995,206500.0
2014-08-25 12:30:00,32.01,32.06,31.96,32.04,180500.0,28.4995,28.5441,28.455,28.5263,180500.0
2014-08-25 13:00:00,32.04,32.12,32.01,32.11,131000.0,28.5263,28.5975,28.4995,28.5886,131000.0
2014-08-25 13:30:00,32.1,32.23,32.09,32.23,287700.0,28.5797,28.6954,28.5708,28.6954,287700.0
2014-08-25 14:00:00,32.23,32.25,32.13,32.15,283200.0,28.6954,28.7132,28.6064,28.6242,283200.0
2014-08-25 14:30:00,32.14,32.2,32.13,32.15,175700.0,28.6153,28.6687,28.6064,28.6242,175700.0
2014-08-25 15:00:00,32.15,32.16,32.09,32.12,211600.0,28.6242,28.6331,28.5708,28.5975,211600.0
2014-08-25 15:30:00,32.12,32.18,32.12,32.16,538000.0,28.5975,28.6509,28.5975,28.6331,538000.0
2014-08-26 09:30:00,32.16,32.25,31.93,32.07,501500.0,28.6331,28.7132,28.4283,28.553,501500.0
2014-08-26 10:00:00,32.07,32.08,31.92,31.99,374800.0,28.553,28.5619,28.4194,28.4817,374800.0
2014-08-26 10:30:00,31.99,32.04,31.87,31.93,386500.0,28.4817,28.5263,28.3749,28.4283,386500.0
2014-08-26 11:00:00,31.94,32.0,31.9,32.0,288300.0,28.4372,28.4906,28.4016,28.4906,288300.0
2014-08-26 11:30:00,32.0,32.03,31.91,31.91,225700.0,28.4906,28.5174,28.4105,28.4105,225700.0
2014-08-26 12:00:00,31.91,31.98,31.91,31.94,133400.0,28.4105,28.4728,28.4105,28.4372,133400.0
2014-08-26 12:30:00,31.95,31.95,31.9,31.91,229400.0,28.4461,28.4461,28.4016,28.4105,229400.0
2014-08-26 13:00:00,31.91,31.94,31.85,31.92,164000.0,28.4105,28.4372,28.3571,28.4194,164000.0
2014-08-26 13:30:00,31.92,31.95,31.9,31.93,137800.0,28.4194,28.4461,28.4016,28.4283,137800.0
2014-08-26 14:00:00,31.94,31.96,31.91,31.92,161900.0,28.4372,28.455,28.4105,28.4194,161900.0
2014-08-26 14:30:00,31.92,31.94,31.89,31.92,176300.0,28.4194,28.4372,28.3927,28.4194,176300.0
2014-08-26 15:00:00,31.93,31.95,31.89,31.91,200900.0,28.4283,28.4461,28.3927,28.4105,200900.0
2014-08-26 15:30:00,31.91,31.93,31.9,31.92,384500.0,28.4105,28.4283,28.4016,28.4194,384500.0
2014-08-27 09:30:00,31.97,32.07,31.83,32.01,387100.0,28.4639,28.553,28.3393,28.4995,387100.0
2014-08-27 10:00:00,32.01,32.19,31.98,32.11,396900.0,28.4995,28.6598,28.4728,28.5886,396900.0
2014-08-27 10:30:00,32.11,32.15,32.08,32.1,307900.0,28.5886,28.6242,28.5619,28.5797,307900.0
2014-08-27 11:00:00,32.1,32.18,32.08,32.17,226700.0,28.5797,28.6509,28.5619,28.642,226700.0
2014-08-27 11:30:00,32.17,32.32,32.15,32.31,262800.0,28.642,28.7755,28.6242,28.7666,262800.0
2014-08-27 12:00:00,32.31,32.34,32.23,32.33,219300.0,28.7666,28.7934,28.6954,28.7845,219300.0
2014-08-27 12:30:00,32.33,32.38,32.31,32.36,256200.0,28.7845,28.829,28.7666,28.8112,256200.0
2014-08-27 13:00:00,32.37,32.43,32.27,32.27,243200.0,28.8201,28.8735,28.731,28.731,243200.0
2014-08-27 13:30:00,32.28,32.32,32.26,32.26,147700.0,28.7399,28.7755,28.7221,28.7221,147700.0
2014-08-27 14:00:00,32.26,32.31,32.25,32.26,183400.0,28.7221,28.7666,28.7132,28.7221,183400.0
2014-08-27 14:30:00,32.26,32.28,32.17,32.17,199500.0,28.7221,28.7399,28.642,28.642,199500.0
2014-08-27 15:00:00,32.18,32.24,32.17,32.23,193200.0,28.6509,28.7043,28.642,28.6954,193200.0
2014-08-27 15:30:00,32.23,32.25,32.19,32.23,422100.0,28.6954,28.7132,28.6598,28.6954,422100.0
2014-08-28 09:30:00,32.09,32.17,31.9,32.09,542900.0,28.5708,28.642,28.4016,28.5708,542900.0
2014-08-28 10:00:00,32.1,32.13,32.0,32.09,234100.0,28.5797,28.6064,28.4906,28.5708,234100.0
2014-08-28 10:30:00,32.1,32.13,32.04,32.07,212800.0,28.5797,28.6064,28.5263,28.553,212800.0
2014-08-28 11:00:00,32.07,32.09,32.01,32.03,263400.0,28.553,28.5708,28.4995,28.5174,263400.0
2014-08-28 11:30:00,32.03,32.11,32.01,32.04,133600.0,28.5174,28.5886,28.4995,28.5263,133600.0
2014-08-28 12:00:00,32.04,32.12,32.03,32.08,188000.0,28.5263,28.5975,28.5174,28.5619,188000.0
2014-08-28 12:30:00,32.08,32.11,32.04,32.11,128200.0,28.5619,28.5886,28.5263,28.5886,128200.0
2014-08-28 13:00:00,32.1,32.15,32.09,32.1,151000.0,28.5797,28.6242,28.5708,28.5797,151000.0
2014-08-28 13:30:00,32.11,32.13,32.07,32.08,174600.0,28.5886,28.6064,28.553,28.5619,174600.0
2014-08-28 14:00:00,32.09,32.09,32.04,32.07,294500.0,28.5708,28.5708,28.5263,28.553,294500.0
2014-08-28 14:30:00,32.08,32.08,32.01,32.06,300100.0,28.5619,28.5619,28.4995,28.5441,300100.0
2014-08-28 15:00:00,32.07,32.12,32.06,32.12,155400.0,28.553,28.5975,28.5441,28.5975,155400.0
2014-08-28 15:30:00,32.11,32.12,32.03,32.06,431500.0,28.5886,28.5975,28.5174,28.5441,431500.0
2014-08-29 09:30:00,32.1,32.14,31.76,31.9,520400.0,28.5797,28.6153,28.277,28.4016,520400.0
2014-08-29 10:00:00,31.89,31.96,31.82,31.91,211700.0,28.3927,28.455,28.3304,28.4105,211700.0
2014-08-29 10:30:00,31.92,31.99,31.88,31.99,187100.0,28.4194,28.4817,28.3838,28.4817,187100.0
2014-08-29 11:00:00,31.99,32.07,31.98,32.0,232300.0,28.4817,28.553,28.4728,28.4906,232300.0
2014-08-29 11:30:00,32.0,32.12,32.0,32.09,200800.0,28.4906,28.5975,28.4906,28.5708,200800.0
2014-08-29 12:00:00,32.09,32.1,32.0,32.02,140300.0,28.5708,28.5797,28.4906,28.5084,140300.0
2014-08-29 12:30:00,32.02,32.03,31.93,31.94,84100.0,28.5084,28.5174,28.4283,28.4372,84100.0
2014-08-29 13:00:00,31.93,31.95,31.89,31.93,98900.0,28.4283,28.4461,28.3927,28.4283,98900.0
2014-08-29 13:30:00,31.93,31.95,31.85,31.95,98200.0,28.4283,28.4461,28.3571,28.4461,98200.0
2014-08-29 14:00:00,31.95,31.99,31.93,31.96,182400.0,28.4461,28.4817,28.4283,28.455,182400.0
2014-08-29 14:30:00,31.96,32.03,31.95,32.02,145500.0,28.455,28.5174,28.4461,28.5084,145500.0
2014-08-29 15:00:00,32.02,32.03,31.97,31.98,120700.0,28.5084,28.5174,28.4639,28.4728,120700.0
2014-08-29 15:30:00,31.98,32.02,31.95,32.01,447300.0,28.4728,28.5084,28.4461,28.4995,447300.0
2014-09-02 09:30:00,32.08,32.3,32.03,32.28,625800.0,28.5619,28.7577,28.5174,28.7399,625800.0
2014-09-02 10:00:00,32.28,32.51,32.26,32.35,853200.0,28.7399,28.9447,28.7221,28.8023,853200.0
2014-09-02 10:30:00,32.35,32.46,32.28,32.42,370700.0,28.8023,28.9002,28.7399,28.8646,370700.0
2014-09-02 11:00:00,32.43,32.6,32.42,32.59,362400.0,28.8735,29.0248,28.8646,29.0159,362400.0
2014-09-02 11:30:00,32.58,32.6,32.51,32.52,266800.0,29.007,29.0248,28.9447,28.9536,266800.0
2014-09-02 12:00:00,32.52,32.73,32.51,32.69,311600.0,28.9536,29.1406,28.9447,29.105,311600.0
2014-09-02 12:30:00,32.68,32.72,32.59,32.59,358100.0,29.0961,29.1317,29.0159,29.0159,358100.0
2014-09-02 13:00:00,32.59,32.78,32.59,32.68,214000.0,29.0159,29.1851,29.0159,29.0961,214000.0
2014-09-02 13:30:00,32.68,32.69,32.62,32.66,153600.0,29.0961,29.105,29.0426,29.0783,153600.0
2014-09-02 14:00:00,32.67,32.69,32.62,32.68,140800.0,29.0872,29.105,29.0426,29.0961,140800.0
2014-09-02 14:30:00,32.69,32.77,32.68,32.75,292500.0,29.105,29.1762,29.0961,29.1584,292500.0
2014-09-02 15:00:00,32.75,32.87,32.74,32.86,456300.0,29.1584,29.2652,29.1495,29.2563,456300.0
2014-09-02 15:30:00,32.86,32.92,32.83,32.9,987400.0,29.2563,29.3097,29.2296,29.2919,987400.0
2014-09-03 09:30:00,32.77,32.77,32.29,32.36,1353400.0,29.1762,29.1762,28.7488,28.8112,1353400.0
2014-09-03 10:00:00,32.36,32.44,32.25,32.38,863700.0,28.8112,28.8824,28.7132,28.829,863700.0
2014-09-03 10:30:00,32.37,32.55,32.34,32.38,418800.0,28.8201,28.9803,28.7934,28.829,418800.0
2014-09-03 11:00:00,32.39,32.47,32.34,32.4,439300.0,28.8379,28.9091,28.7934,28.8468,439300.0
2014-09-03 11:30:00,32.4,32.46,32.34,32.34,243100.0,28.8468,28.9002,28.7934,28.7934,243100.0
2014-09-03 12:00:00,32.35,32.48,32.27,32.47,244300.0,28.8023,28.918,28.731,28.9091,244300.0
2014-09-03 12:30:00,32.48,32.68,32.48,32.61,255400.0,28.918,29.0961,28.918,29.0337,255400.0
2014-09-03 13:00:00,32.61,32.61,32.5,32.55,151800.0,29.0337,29.0337,28.9358,28.9803,151800.0
2014-09-03 13:30:00,32.55,32.64,32.5,32.55,157100.0,28.9803,29.0605,28.9358,28.9803,157100.0
2014-09-03 14:00:00,32.55,32.56,32.5,32.51,109600.0,28.9803,28.9892,28.9358,28.9447,109600.0
2014-09-03 14:30:00,32.52,32.59,32.51,32.57,179300.0,28.9536,29.0159,28.9447,28.9981,179300.0
2014-09-03 15:00:00,32.57,32.61,32.52,32.59,271300.0,28.9981,29.0337,28.9536,29.0159,271300.0
2014-09-03 15:30:00,32.59,32.59,32.5,32.56,473900.0,29.0159,29.0159,28.9358,28.9892,473900.0
2014-09-04 09:30:00,32.74,33.06,32.71,33.04,943500.0,29.1495,29.4344,29.1228,29.4166,943500.0
2014-09-04 10:00:00,33.04,33.08,32.97,33.01,332100.0,29.4166,29.4522,29.3543,29.3899,332100.0
2014-09-04 10:30:00,33.0,33.14,32.97,32.99,326800.0,29.381,29.5056,29.3543,29.3721,326800.0
2014-09-04 11:00:00,32.98,33.05,32.81,32.82,251500.0,29.3632,29.4255,29.2118,29.2207,251500.0
2014-09-04 11:30:00,32.81,32.88,32.77,32.81,419000.0,29.2118,29.2741,29.1762,29.2118,419000.0
2014-09-04 12:00:00,32.82,32.93,32.81,32.89,168000.0,29.2207,29.3187,29.2118,29.283,168000.0
2014-09-04 12:30:00,32.89,32.95,32.86,32.91,120600.0,29.283,29.3365,29.2563,29.3008,120600.0
2014-09-04 13:00:00,32.91,32.94,32.89,32.9,103300.0,29.3008,29.3276,29.283,29.2919,103300.0
2014-09-04 13:30:00,32.9,32.91,32.82,32.84,148700.0,29.2919,29.3008,29.2207,29.2385,148700.0
2014-09-04 14:00:00,32.84,32.84,32.76,32.79,183200.0,29.2385,29.2385,29.1673,29.194,183200.0
2014-09-04 14:30:00,32.79,32.84,32.67,32.68,288700.0,29.194,29.2385,29.0872,29.0961,288700.0
2014-09-04 15:00:00,32.68,32.71,32.51,32.57,380800.0,29.0961,29.1228,28.9447,28.9981,380800.0
2014-09-04 15:30:00,32.58,32.63,32.53,32.63,623900.0,29.007,29.0516,28.9625,29.0516,623900.0
2014-09-05 09:30:00,32.64,32.93,32.32,32.86,564400.0,29.0605,29.3187,28.7755,29.2563,564400.0
2014-09-05 10:00:00,32.87,32.89,32.56,32.6,336100.0,29.2652,29.283,28.9892,29.0248,336100.0
2014-09-05 10:30:00,32.6,32.68,32.49,32.66,325700.0,29.0248,29.0961,28.9269,29.0783,325700.0
2014-09-05 11:00:00,32.66,32.76,32.65,32.69,183700.0,29.0783,29.1673,29.0694,29.105,183700.0
2014-09-05 11:30:00,32.69,32.84,32.68,32.81,176800.0,29.105,29.2385,29.0961,29.2118,176800.0
2014-09-05 12:00:00,32.81,32.84,32.76,32.84,114700.0,29.2118,29.2385,29.1673,29.2385,114700.0
2014-09-05 12:30:00,32.84,32.88,32.82,32.82,176800.0,29.2385,29.2741,29.2207,29.2207,176800.0
2014-09-05 13:00:00,32.83,32.88,32.81,32.81,122800.0,29.2296,29.2741,29.2118,29.2118,122800.0
2014-09-05 13:30:00,32.82,32.89,32.82,32.85,112400.0,29.2207,29.283,29.2207,29.2474,112400.0
2014-09-05 14:00:00,32.85,32.88,32.82,32.85,130000.0,29.2474,29.2741,29.2207,29.2474,130000.0
2014-09-05 14:30:00,32.85,32.85,32.78,32.81,152800.0,29.2474,29.2474,29.1851,29.2118,152800.0
2014-09-05 15:00:00,32.82,32.86,32.79,32.82,217000.0,29.2207,29.2563,29.194,29.2207,217000.0
2014-09-05 15:30:00,32.82,32.86,32.81,32.82,605000.0,29.2207,29.2563,29.2118,29.2207,605000.0
2014-09-08 09:30:00,33.0,33.1,32.77,32.92,807900.0,29.381,29.47,29.1762,29.3097,807900.0
2014-09-08 10:00:00,32.93,33.01,32.88,32.96,672500.0,29.3187,29.3899,29.2741,29.3454,672500.0
2014-09-08 10:30:00,32.96,32.96,32.82,32.88,522400.0,29.3454,29.3454,29.2207,29.2741,522400.0
2014-09-08 11:00:00,32.88,32.93,32.86,32.88,399900.0,29.2741,29.3187,29.2563,29.2741,399900.0
2014-09-08 11:30:00,32.88,32.92,32.85,32.89,396000.0,29.2741,29.3097,29.2474,29.283,396000.0
2014-09-08 12:00:00,32.89,33.06,32.88,33.05,412100.0,29.283,29.4344,29.2741,29.4255,412100.0
2014-09-08 12:30:00,33.05,33.09,33.02,33.03,277800.0,29.4255,29.4611,29.3988,29.4077,277800.0
2014-09-08 13:00:00,33.03,33.06,32.84,32.86,235200.0,29.4077,29.4344,29.2385,29.2563,235200.0
2014-09-08 13:30:00,32.87,32.93,32.86,32.89,231200.0,29.2652,29.3187,29.2563,29.283,231200.0
2014-09-08 14:00:00,32.89,32.98,32.88,32.93,183300.0,29.283,29.3632,29.2741,29.3187,183300.0
2014-09-08 14:30:00,32.93,32.95,32.87,32.87,176500.0,29.3187,29.3365,29.2652,29.2652,176500.0
2014-09-08 15:00:00,32.87,32.92,32.85,32.89,321700.0,29.2652,29.3097,29.2474,29.283,321700.0
2014-09-08 15:30:00,32.9,32.95,32.86,32.86,549500.0,29.2919,29.3365,29.2563,29.2563,549500.0
2014-09-09 09:30:00,32.73,33.16,32.52,33.01,1163700.0,29.1406,29.5234,28.9536,29.3899,1163700.0
2014-09-09 10:00:00,33.0,33.26,32.98,33.23,690600.0,29.381,29.6125,29.3632,29.5858,690600.0
2014-09-09 10:30:00,33.24,33.3,33.14,33.24,601200.0,29.5947,29.6481,29.5056,29.5947,601200.0
2014-09-09 11:00:00,33.23,33.44,33.23,33.39,470400.0,29.5858,29.7727,29.5858,29.7282,470400.0
2014-09-09 11:30:00,33.39,33.43,33.23,33.28,413000.0,29.7282,29.7638,29.5858,29.6303,413000.0
2014-09-09 12:00:00,33.27,33.3,33.15,33.19,214700.0,29.6214,29.6481,29.5145,29.5501,214700.0
2014-09-09 12:30:00,33.19,33.2,33.11,33.17,200300.0,29.5501,29.559,29.4789,29.5323,200300.0
2014-09-09 13:00:00,33.17,33.24,33.01,33.05,324100.0,29.5323,29.5947,29.3899,29.4255,324100.0
2014-09-09 13:30:00,33.04,33.16,33.04,33.08,219200.0,29.4166,29.5234,29.4166,29.4522,219200.0
2014-09-09 14:00:00,33.09,33.11,33.01,33.03,223300.0,29.4611,29.4789,29.3899,29.4077,223300.0
2014-09-09 14:30:00,33.02,33.11,33.01,33.05,719000.0,29.3988,29.4789,29.3899,29.4255,719000.0
2014-09-09 15:00:00,33.06,33.08,32.91,32.94,747800.0,29.4344,29.4522,29.3008,29.3276,747800.0
2014-09-09 15:30:00,32.95,33.02,32.88,32.92,1034300.0,29.3365,29.3988,29.2741,29.3097,1034300.0
2014-09-10 09:30:00,33.2,33.22,32.75,32.88,1343300.0,29.559,29.5768,29.1584,29.2741,1343300.0
2014-09-10 10:00:00,32.88,33.15,32.82,33.08,479500.0,29.2741,29.5145,29.2207,29.4522,479500.0
2014-09-10 10:30:00,33.07,33.26,33.02,33.25,539300.0,29.4433,29.6125,29.3988,29.6036,539300.0
2014-09-10 11:00:00,33.24,33.32,33.1,33.32,315200.0,29.5947,29.6659,29.47,29.6659,315200.0
2014-09-10 11:30:00,33.32,33.4,33.3,33.32,243200.0,29.6659,29.7371,29.6481,29.6659,243200.0
2014-09-10 12:00:00,33.32,33.51,33.29,33.48,675600.0,29.6659,29.835,29.6392,29.8083,675600.0
2014-09-10 12:30:00,33.48,33.63,33.46,33.63,598500.0,29.8083,29.9419,29.7905,29.9419,598500.0
2014-09-10 13:00:00,33.62,33.77,33.61,33.61,468100.0,29.933,30.0665,29.9241,29.9241,468100.0
2014-09-10 13:30:00,33.61,33.67,33.55,33.59,482400.0,29.9241,29.9775,29.8707,29.9063,482400.0
2014-09-10 14:00:00,33.59,33.64,33.44,33.48,551700.0,29.9063,29.9508,29.7727,29.8083,551700.0
2014-09-10 14:30:00,33.47,33.51,33.43,33.49,616200.0,29.7994,29.835,29.7638,29.8172,616200.0
2014-09-10 15:00:00,33.5,33.62,33.49,33.55,436200.0,29.8261,29.933,29.8172,29.8707,436200.0
2014-09-10 15:30:00,33.55,33.66,33.55,33.63,813600.0,29.8707,29.9686,29.8707,29.9419,813600.0
2014-09-11 09:30:00,33.7,33.91,33.65,33.81,844500.0,30.0042,30.1912,29.9597,30.1021,844500.0
2014-09-11 10:00:00,33.8,33.8,33.49,33.51,519200.0,30.0932,30.0932,29.8172,29.835,519200.0
2014-09-11 10:30:00,33.51,33.51,33.27,33.46,466500.0,29.835,29.835,29.6214,29.7905,466500.0
2014-09-11 11:00:00,33.46,33.55,33.4,33.53,407200.0,29.7905,29.8707,29.7371,29.8529,407200.0
2014-09-11 11:30:00,33.53,33.6,33.46,33.51,334600.0,29.8529,29.9152,29.7905,29.835,334600.0
2014-09-11 12:00:00,33.51,33.63,33.42,33.63,347800.0,29.835,29.9419,29.7549,29.9419,347800.0
2014-09-11 12:30:00,33.63,33.65,33.44,33.5,468100.0,29.9419,29.9597,29.7727,29.8261,468100.0
2014-09-11 13:00:00,33.49,33.52,33.4,33.45,254500.0,29.8172,29.8439,29.7371,29.7816,254500.0
2014-09-11 13:30:00,33.45,33.48,33.42,33.45,199900.0,29.7816,29.8083,29.7549,29.7816,199900.0
2014-09-11 14:00:00,33.45,33.53,33.43,33.53,304800.0,29.7816,29.8529,29.7638,29.8529,304800.0
2014-09-11 14:30:00,33.53,33.73,33.53,33.69,422400.0,29.8529,30.0309,29.8529,29.9953,422400.0
2014-09-11 15:00:00,33.7,33.73,33.56,33.59,494200.0,30.0042,30.0309,29.8796,29.9063,494200.0
2014-09-11 15:30:00,33.6,33.66,33.59,33.63,891300.0,29.9152,29.9686,29.9063,29.9419,891300.0
2014-09-12 09:30:00,33.6,33.73,33.45,33.66,490200.0,29.9152,30.0309,29.7816,29.9686,490200.0
2014-09-12 10:00:00,33.66,33.91,33.63,33.83,568800.0,29.9686,30.1912,29.9419,30.12,568800.0
2014-09-12 10:30:00,33.82,34.0,33.78,33.97,441000.0,30.111,30.2713,30.0754,30.2446,441000.0
2014-09-12 11:00:00,33.96,34.22,33.94,34.18,548700.0,30.2357,30.4672,30.2179,30.4316,548700.0
2014-09-12 11:30:00,34.17,34.33,34.15,34.32,675300.0,30.4227,30.5651,30.4049,30.5562,675300.0
2014-09-12 12:00:00,34.32,34.34,34.13,34.15,399200.0,30.5562,30.574,30.3871,30.4049,399200.0
2014-09-12 12:30:00,34.15,34.19,34.05,34.1,399300.0,30.4049,30.4405,30.3158,30.3603,399300.0
2014-09-12 13:00:00,34.11,34.12,34.0,34.03,325900.0,30.3692,30.3781,30.2713,30.298,325900.0
2014-09-12 13:30:00,34.02,34.07,33.98,34.04,251100.0,30.2891,30.3336,30.2535,30.3069,251100.0
2014-09-12 14:00:00,34.04,34.09,33.99,33.99,249100.0,30.3069,30.3514,30.2624,30.2624,249100.0
2014-09-12 14:30:00,33.99,34.05,33.95,33.96,326000.0,30.2624,30.3158,30.2268,30.2357,326000.0
2014-09-12 15:00:00,33.96,34.0,33.93,33.94,359900.0,30.2357,30.2713,30.209,30.2179,359900.0
2014-09-12 15:30:00,33.94,33.98,33.85,33.87,1106200.0,30.2179,30.2535,30.1378,30.1556,1106200.0
2014-09-15 09:30:00,33.99,34.14,33.82,34.07,904300.0,30.2624,30.396,30.111,30.3336,904300.0
2014-09-15 10:00:00,34.07,34.37,34.04,34.26,1021800.0,30.3336,30.6007,30.3069,30.5028,1021800.0
2014-09-15 10:30:00,34.27,34.5,34.18,34.2,677400.0,30.5117,30.7165,30.4316,30.4494,677400.0
2014-09-15 11:00:00,34.2,34.27,34.17,34.24,689000.0,30.4494,30.5117,30.4227,30.485,689000.0
2014-09-15 11:30:00,34.24,34.25,34.18,34.19,526800.0,30.485,30.4939,30.4316,30.4405,526800.0
2014-09-15 12:00:00,34.18,34.24,34.17,34.21,404900.0,30.4316,30.485,30.4227,30.4583,404900.0
2014-09-15 12:30:00,34.21,34.24,34.17,34.2,535800.0,30.4583,30.485,30.4227,30.4494,535800.0
2014-09-15 13:00:00,34.19,34.22,34.18,34.18,415100.0,30.4405,30.4672,30.4316,30.4316,415100.0
2014-09-15 13:30:00,34.18,34.2,33.87,33.89,532200.0,30.4316,30.4494,30.1556,30.1734,532200.0
2014-09-15 14:00:00,33.9,34.06,33.87,34.06,527500.0,30.1823,30.3247,30.1556,30.3247,527500.0
2014-09-15 14:30:00,34.06,34.06,33.93,33.95,324400.0,30.3247,30.3247,30.209,30.2268,324400.0
2014-09-15 15:00:00,33.95,33.99,33.84,33.9,505100.0,30.2268,30.2624,30.1289,30.1823,505100.0
2014-09-15 15:30:00,33.89,33.94,33.83,33.86,863600.0,30.1734,30.2179,30.12,30.1467,863600.0
2014-09-16 09:30:00,33.94,34.05,33.54,34.04,747200.0,30.2179,30.3158,29.8618,30.3069,747200.0
2014-09-16 10:00:00,34.04,34.18,33.96,34.18,725900.0,30.3069,30.4316,30.2357,30.4316,725900.0
2014-09-16 10:30:00,34.18,34.3,34.13,34.24,549200.0,30.4316,30.5384,30.3871,30.485,549200.0
2014-09-16 11:00:00,34.23,34.27,34.09,34.27,282800.0,30.4761,30.5117,30.3514,30.5117,282800.0
2014-09-16 11:30:00,34.27,34.35,34.2,34.27,352400.0,30.5117,30.5829,30.4494,30.5117,352400.0
2014-09-16 12:00:00,34.26,34.34,34.2,34.26,226800.0,30.5028,30.574,30.4494,30.5028,226800.0
2014-09-16 12:30:00,34.26,34.36,34.26,34.32,255900.0,30.5028,30.5918,30.5028,30.5562,255900.0
2014-09-16 13:00:00,34.32,34.4,34.24,34.35,202100.0,30.5562,30.6274,30.485,30.5829,202100.0
2014-09-16 13:30:00,34.36,34.42,34.34,34.4,220000.0,30.5918,30.6452,30.574,30.6274,220000.0
2014-09-16 14:00:00,34.4,34.6,34.37,34.55,379500.0,30.6274,30.8055,30.6007,30.761,379500.0
2014-09-16 14:30:00,34.54,34.59,34.48,34.52,261500.0,30.7521,30.7966,30.6987,30.7343,261500.0
2014-09-16 15:00:00,34.52,34.55,34.51,34.53,317900.0,30.7343,30.761,30.7254,30.7432,317900.0
2014-09-16 15:30:00,34.54,34.58,34.47,34.53,1005000.0,30.7521,30.7877,30.6898,30.7432,1005000.0
2014-09-17 09:30:00,34.59,34.7,34.35,34.42,626000.0,30.7966,30.8945,30.5829,30.6452,626000.0
2014-09-17 10:00:00,34.43,34.51,34.25,34.3,522300.0,30.6542,30.7254,30.4939,30.5384,522300.0
2014-09-17 10:30:00,34.3,34.31,34.15,34.3,460100.0,30.5384,30.5473,30.4049,30.5384,460100.0
2014-09-17 11:00:00,34.3,34.37,34.25,34.27,279200.0,30.5384,30.6007,30.4939,30.5117,279200.0
2014-09-17 11:30:00,34.27,34.3,34.18,34.27,212800.0,30.5117,30.5384,30.4316,30.5117,212800.0
2014-09-17 12:00:00,34.27,34.3,34.15,34.15,200800.0,30.5117,30.5384,30.4049,30.4049,200800.0
2014-09-17 12:30:00,34.15,34.32,34.13,34.31,152300.0,30.4049,30.5562,30.3871,30.5473,152300.0
2014-09-17 13:00:00,34.31,34.32,34.26,34.26,131700.0,30.5473,30.5562,30.5028,30.5028,131700.0
2014-09-17 13:30:00,34.26,34.48,34.25,34.46,189100.0,30.5028,30.6987,30.4939,30.6809,189100.0
2014-09-17 14:00:00,34.48,34.6,34.2,34.54,435000.0,30.6987,30.8055,30.4494,30.7521,435000.0
2014-09-17 14:30:00,34.55,34.56,34.35,34.47,299000.0,30.761,30.7699,30.5829,30.6898,299000.0
2014-09-17 15:00:00,34.46,34.65,34.46,34.56,491900.0,30.6809,30.85,30.6809,30.7699,491900.0
2014-09-17 15:30:00,34.56,34.59,34.38,34.44,813900.0,30.7699,30.7966,30.6096,30.6631,813900.0
2014-09-18 09:30:00,34.64,34.85,34.59,34.83,586300.0,30.8411,31.0281,30.7966,31.0103,586300.0
2014-09-18 10:00:00,34.82,34.93,34.78,34.81,391800.0,31.0014,31.0993,30.9658,30.9925,391800.0
2014-09-18 10:30:00,34.82,34.98,34.81,34.91,335900.0,31.0014,31.1438,30.9925,31.0815,335900.0
2014-09-18 11:00:00,34.91,34.97,34.9,34.95,181000.0,31.0815,31.1349,31.0726,31.1171,181000.0
2014-09-18 11:30:00,34.95,35.17,34.93,35.12,493700.0,31.1171,31.313,31.0993,31.2685,493700.0
2014-09-18 12:00:00,35.12,35.28,35.11,35.22,485400.0,31.2685,31.4109,31.2596,31.3575,485400.0
2014-09-18 12:30:00,35.23,35.29,35.21,35.23,290300.0,31.3664,31.4198,31.3486,31.3664,290300.0
2014-09-18 13:00:00,35.22,35.26,35.14,35.23,307300.0,31.3575,31.3931,31.2863,31.3664,307300.0
2014-09-18 13:30:00,35.22,35.24,35.16,35.2,385500.0,31.3575,31.3753,31.3041,31.3397,385500.0
2014-09-18 14:00:00,35.19,35.3,35.19,35.25,301100.0,31.3308,31.4287,31.3308,31.3842,301100.0
2014-09-18 14:30:00,35.25,35.26,35.16,35.17,285200.0,31.3842,31.3931,31.3041,31.313,285200.0
2014-09-18 15:00:00,35.16,35.22,35.16,35.21,643900.0,31.3041,31.3575,31.3041,31.3486,643900.0
2014-09-18 15:30:00,35.22,35.27,35.16,35.25,1007800.0,31.3575,31.402,31.3041,31.3842,1007800.0
2014-09-19 09:30:00,35.49,35.49,34.92,34.92,1509500.0,31.5979,31.5979,31.0904,31.0904,1509500.0
2014-09-19 10:00:00,34.92,35.02,34.88,34.99,509800.0,31.0904,31.1794,31.0548,31.1527,509800.0
2014-09-19 10:30:00,34.99,35.11,34.97,35.09,313700.0,31.1527,31.2596,31.1349,31.2418,313700.0
2014-09-19 11:00:00,35.09,35.15,34.9,34.91,572600.0,31.2418,31.2952,31.0726,31.0815,572600.0
2014-09-19 11:30:00,34.91,35.01,34.81,34.96,438500.0,31.0815,31.1705,30.9925,31.126,438500.0
2014-09-19 12:00:00,34.96,34.97,34.87,34.9,356000.0,31.126,31.1349,31.0459,31.0726,356000.0
2014-09-19 12:30:00,34.9,34.92,34.84,34.91,231600.0,31.0726,31.0904,31.0192,31.0815,231600.0
2014-09-19 13:00:00,34.91,34.93,34.85,34.86,227600.0,31.0815,31.0993,31.0281,31.037,227600.0
2014-09-19 13:30:00,34.86,34.96,34.85,34.95,255300.0,31.037,31.126,31.0281,31.1171,255300.0
2014-09-19 14:00:00,34.95,34.95,34.88,34.9,377400.0,31.1171,31.1171,31.0548,31.0726,377400.0
2014-09-19 14:30:00,34.91,34.91,34.76,34.8,543100.0,31.0815,31.0815,30.948,30.9836,543100.0
2014-09-19 15:00:00,34.8,34.8,34.61,34.62,813200.0,30.9836,30.9836,30.8144,30.8233,813200.0
2014-09-19 15:30:00,34.62,34.79,34.57,34.65,3179300.0,30.8233,30.9747,30.7788,30.85,3179300.0
2014-09-22 09:30:00,34.71,34.82,34.35,34.62,730700.0,30.9034,31.0014,30.5829,30.8233,730700.0
2014-09-22 10:00:00,34.61,34.65,34.4,34.52,589800.0,30.8144,30.85,30.6274,30.7343,589800.0
2014-09-22 10:30:00,34.53,34.54,34.31,34.31,535500.0,30.7432,30.7521,30.5473,30.5473,535500.0
2014-09-22 11:00:00,34.31,34.57,34.31,34.49,339200.0,30.5473,30.7788,30.5473,30.7076,339200.0
2014-09-22 11:30:00,34.49,34.52,34.26,34.28,278300.0,30.7076,30.7343,30.5028,30.5206,278300.0
2014-09-22 12:00:00,34.28,34.39,34.17,34.37,357400.0,30.5206,30.6185,30.4227,30.6007,357400.0
2014-09-22 12:30:00,34.36,34.38,34.29,34.31,272300.0,30.5918,30.6096,30.5295,30.5473,272300.0
2014-09-22 13:00:00,34.31,34.35,34.22,34.34,196200.0,30.5473,30.5829,30.4672,30.574,196200.0
2014-09-22 13:30:00,34.34,34.37,34.26,34.29,190700.0,30.574,30.6007,30.5028,30.5295,190700.0
2014-09-22 14:00:00,34.3,34.32,34.2,34.2,258400.0,30.5384,30.5562,30.4494,30.4494,258400.0
2014-09-22 14:30:00,34.21,34.28,34.19,34.2,270100.0,30.4583,30.5206,30.4405,30.4494,270100.0
2014-09-22 15:00:00,34.2,34.28,34.16,34.26,392700.0,30.4494,30.5206,30.4138,30.5028,392700.0
2014-09-22 15:30:00,34.25,34.33,34.12,34.14,1419600.0,30.4939,30.5651,30.3781,30.396,1419600.0
2014-09-23 09:30:00,33.93,33.94,33.05,33.75,2017000.0,30.209,30.2179,29.4255,30.0487,2017000.0
2014-09-23 10:00:00,33.75,33.94,33.7,33.7,832900.0,30.0487,30.2179,30.0042,30.0042,832900.0
2014-09-23 10:30:00,33.7,33.7,33.43,33.46,792000.0,30.0042,30.0042,29.7638,29.7905,792000.0
2014-09-23 11:00:00,33.47,33.5,33.28,33.38,699800.0,29.7994,29.8261,29.6303,29.7193,699800.0
2014-09-23 11:30:00,33.38,33.42,33.26,33.29,698000.0,29.7193,29.7549,29.6125,29.6392,698000.0
2014-09-23 12:00:00,33.29,33.53,33.28,33.51,478700.0,29.6392,29.8529,29.6303,29.835,478700.0
2014-09-23 12:30:00,33.52,33.58,33.43,33.48,352700.0,29.8439,29.8974,29.7638,29.8083,352700.0
2014-09-23 13:00:00,33.48,33.51,33.32,33.41,382800.0,29.8083,29.835,29.6659,29.746,382800.0
2014-09-23 13:30:00,33.42,33.53,33.34,33.34,414500.0,29.7549,29.8529,29.6837,29.6837,414500.0
2014-09-23 14:00:00,33.35,33.4,33.26,33.3,497400.0,29.6926,29.7371,29.6125,29.6481,497400.0
2014-09-23 14:30:00,33.3,33.32,33.21,33.3,458300.0,29.6481,29.6659,29.5679,29.6481,458300.0
2014-09-23 15:00:00,33.29,33.38,33.27,33.34,573000.0,29.6392,29.7193,29.6214,29.6837,573000.0
2014-09-23 15:30:00,33.35,33.44,33.25,33.26,1184700.0,29.6926,29.7727,29.6036,29.6125,1184700.0
2014-09-24 09:30:00,33.38,33.67,33.37,33.61,506400.0,29.7193,29.9775,29.7104,29.9241,506400.0
2014-09-24 10:00:00,33.61,33.76,33.54,33.75,476500.0,29.9241,30.0576,29.8618,30.0487,476500.0
2014-09-24 10:30:00,33.76,33.76,33.64,33.7,368400.0,30.0576,30.0576,29.9508,30.0042,368400.0
2014-09-24 11:00:00,33.71,33.77,33.63,33.76,371000.0,30.0131,30.0665,29.9419,30.0576,371000.0
2014-09-24 11:30:00,33.77,33.89,33.77,33.87,385700.0,30.0665,30.1734,30.0665,30.1556,385700.0
2014-09-24 12:00:00,33.88,33.91,33.8,33.82,257800.0,30.1645,30.1912,30.0932,30.111,257800.0
2014-09-24 12:30:00,33.83,34.08,33.8,34.08,517800.0,30.12,30.3425,30.0932,30.3425,517800.0
2014-09-24 13:00:00,34.08,34.3,34.08,34.28,539800.0,30.3425,30.5384,30.3425,30.5206,539800.0
2014-09-24 13:30:00,34.29,34.45,34.29,34.36,521500.0,30.5295,30.672,30.5295,30.5918,521500.0
2014-09-24 14:00:00,34.36,34.4,34.32,34.39,394900.0,30.5918,30.6274,30.5562,30.6185,394900.0
2014-09-24 14:30:00,34.38,34.39,34.24,34.29,477100.0,30.6096,30.6185,30.485,30.5295,477100.0
2014-09-24 15:00:00,34.29,34.32,34.23,34.26,484400.0,30.5295,30.5562,30.4761,30.5028,484400.0
2014-09-24 15:30:00,34.26,34.35,34.26,34.32,1273700.0,30.5028,30.5829,30.5028,30.5562,1273700.0
2014-09-25 09:30:00,34.15,34.19,33.82,33.88,739900.0,30.4049,30.4405,30.111,30.1645,739900.0
2014-09-25 10:00:00,33.88,33.91,33.62,33.78,708400.0,30.1645,30.1912,29.933,30.0754,708400.0
2014-09-25 10:30:00,33.77,33.86,33.69,33.81,634500.0,30.0665,30.1467,29.9953,30.1021,634500.0
2014-09-25 11:00:00,33.8,33.85,33.65,33.76,638800.0,30.0932,30.1378,29.9597,30.0576,638800.0
2014-09-25 11:30:00,33.77,33.82,33.65,33.7,434800.0,30.0665,30.111,29.9597,30.0042,434800.0
2014-09-25 12:00:00,33.7,33.76,33.6,33.62,308900.0,30.0042,30.0576,29.9152,29.933,308900.0
2014-09-25 12:30:00,33.62,33.81,33.61,33.8,261500.0,29.933,30.1021,29.9241,30.0932,261500.0
2014-09-25 13:00:00,33.79,33.88,33.7,33.75,299100.0,30.0843,30.1645,30.0042,30.0487,299100.0
2014-09-25 13:30:00,33.75,33.76,33.61,33.68,281500.0,30.0487,30.0576,29.9241,29.9864,281500.0
2014-09-25 14:00:00,33.67,33.75,33.64,33.7,248300.0,29.9775,30.0487,29.9508,30.0042,248300.0
2014-09-25 14:30:00,33.71,33.82,33.7,33.75,282500.0,30.0131,30.111,30.0042,30.0487,282500.0
2014-09-25 15:00:00,33.74,33.78,33.68,33.69,287000.0,30.0398,30.0754,29.9864,29.9953,287000.0
2014-09-25 15:30:00,33.68,33.8,33.64,33.65,794900.0,29.9864,30.0932,29.9508,29.9597,794900.0
2014-09-26 09:30:00,33.79,33.81,33.52,33.61,599100.0,30.0843,30.1021,29.8439,29.9241,599100.0
2014-09-26 10:00:00,33.61,33.78,33.54,33.55,530200.0,29.9241,30.0754,29.8618,29.8707,530200.0
2014-09-26 10:30:00,33.55,33.72,33.52,33.72,398600.0,29.8707,30.022,29.8439,30.022,398600.0
2014-09-26 11:00:00,33.72,33.8,33.65,33.68,212200.0,30.022,30.0932,29.9597,29.9864,212200.0
2014-09-26 11:30:00,33.68,33.73,33.61,33.63,207000.0,29.9864,30.0309,29.9241,29.9419,207000.0
2014-09-26 12:00:00,33.63,33.79,33.62,33.76,191800.0,29.9419,30.0843,29.933,30.0576,191800.0
2014-09-26 12:30:00,33.76,33.79,33.74,33.77,176100.0,30.0576,30.0843,30.0398,30.0665,176100.0
2014-09-26 13:00:00,33.77,33.8,33.75,33.78,134700.0,30.0665,30.0932,30.0487,30.0754,134700.0
2014-09-26 13:30:00,33.77,33.91,33.75,33.88,159600.0,30.0665,30.1912,30.0487,30.1645,159600.0
2014-09-26 14:00:00,33.89,33.96,33.86,33.95,228100.0,30.1734,30.2357,30.1467,30.2268,228100.0
2014-09-26 14:30:00,33.95,33.99,33.86,33.91,275500.0,30.2268,30.2624,30.1467,30.1912,275500.0
2014-09-26 15:00:00,33.91,33.99,33.88,33.99,341400.0,30.1912,30.2624,30.1645,30.2624,341400.0
2014-09-26 15:30:00,33.98,33.99,33.87,33.9,617800.0,30.2535,30.2624,30.1556,30.1823,617800.0
2014-09-29 09:30:00,33.44,33.84,33.35,33.73,454000.0,29.7727,30.1289,29.6926,30.0309,454000.0
2014-09-29 10:00:00,33.73,33.87,33.66,33.85,183900.0,30.0309,30.1556,29.9686,30.1378,183900.0
2014-09-29 10:30:00,33.85,33.89,33.77,33.77,311100.0,30.1378,30.1734,30.0665,30.0665,311100.0
2014-09-29 11:00:00,33.78,33.83,33.69,33.8,320100.0,30.0754,30.12,29.9953,30.0932,320100.0
2014-09-29 11:30:00,33.81,33.83,33.7,33.82,235400.0,30.1021,30.12,30.0042,30.111,235400.0
2014-09-29 12:00:00,33.82,33.83,33.72,33.76,166900.0,30.111,30.12,30.022,30.0576,166900.0
2014-09-29 12:30:00,33.75,33.75,33.61,33.65,292500.0,30.0487,30.0487,29.9241,29.9597,292500.0
2014-09-29 13:00:00,33.65,33.69,33.57,33.67,301600.0,29.9597,29.9953,29.8885,29.9775,301600.0
2014-09-29 13:30:00,33.68,33.72,33.63,33.65,190100.0,29.9864,30.022,29.9419,29.9597,190100.0
2014-09-29 14:00:00,33.65,33.68,33.54,33.57,276700.0,29.9597,29.9864,29.8618,29.8885,276700.0
2014-09-29 14:30:00,33.57,33.71,33.56,33.71,191300.0,29.8885,30.0131,29.8796,30.0131,191300.0
2014-09-29 15:00:00,33.71,33.8,33.67,33.76,239200.0,30.0131,30.0932,29.9775,30.0576,239200.0
2014-09-29 15:30:00,33.75,33.78,33.66,33.68,516600.0,30.0487,30.0754,29.9686,29.9864,516600.0
2014-09-30 09:30:00,33.71,33.79,33.3,33.6,528600.0,30.0131,30.0843,29.6481,29.9152,528600.0
2014-09-30 10:00:00,33.61,33.77,33.48,33.61,383000.0,29.9241,30.0665,29.8083,29.9241,383000.0
2014-09-30 10:30:00,33.62,33.92,33.6,33.8,303800.0,29.933,30.2001,29.9152,30.0932,303800.0
2014-09-30 11:00:00,33.8,33.98,33.79,33.97,336600.0,30.0932,30.2535,30.0843,30.2446,336600.0
2014-09-30 11:30:00,33.97,34.24,33.97,34.09,501500.0,30.2446,30.485,30.2446,30.3514,501500.0
2014-09-30 12:00:00,34.09,34.27,34.02,34.05,360400.0,30.3514,30.5117,30.2891,30.3158,360400.0
2014-09-30 12:30:00,34.05,34.2,33.95,34.19,356200.0,30.3158,30.4494,30.2268,30.4405,356200.0
2014-09-30 13:00:00,34.18,34.28,34.0,34.04,387500.0,30.4316,30.5206,30.2713,30.3069,387500.0
2014-09-30 13:30:00,34.04,34.11,33.93,33.97,224400.0,30.3069,30.3692,30.209,30.2446,224400.0
2014-09-30 14:00:00,33.97,34.01,33.84,33.93,244400.0,30.2446,30.2802,30.1289,30.209,244400.0
2014-09-30 14:30:00,33.93,34.03,33.89,33.92,288000.0,30.209,30.298,30.1734,30.2001,288000.0
2014-09-30 15:00:00,33.93,34.01,33.87,33.95,358800.0,30.209,30.2802,30.1556,30.2268,358800.0
2014-09-30 15:30:00,33.95,33.96,33.77,33.78,1478700.0,30.2268,30.2357,30.0665,30.0754,1478700.0
2014-10-01 09:30:00,32.97,33.06,32.66,32.92,1671600.0,29.3543,29.4344,29.0783,29.3097,1671600.0
2014-10-01 10:00:00,32.92,32.97,32.66,32.73,1288800.0,29.3097,29.3543,29.0783,29.1406,1288800.0
2014-10-01 10:30:00,32.72,32.73,32.51,32.62,914000.0,29.1317,29.1406,28.9447,29.0426,914000.0
2014-10-01 11:00:00,32.62,32.84,32.62,32.74,688000.0,29.0426,29.2385,29.0426,29.1495,688000.0
2014-10-01 11:30:00,32.74,32.96,32.73,32.87,524700.0,29.1495,29.3454,29.1406,29.2652,524700.0
2014-10-01 12:00:00,32.87,32.88,32.72,32.86,566500.0,29.2652,29.2741,29.1317,29.2563,566500.0
2014-10-01 12:30:00,32.86,32.87,32.54,32.58,616100.0,29.2563,29.2652,28.9714,29.007,616100.0
2014-10-01 13:00:00,32.58,32.59,32.42,32.52,676800.0,29.007,29.0159,28.8646,28.9536,676800.0
2014-10-01 13:30:00,32.5,32.6,32.42,32.54,526900.0,28.9358,29.0248,28.8646,28.9714,526900.0
2014-10-01 14:00:00,32.53,32.79,32.52,32.75,463500.0,28.9625,29.194,28.9536,29.1584,463500.0
2014-10-01 14:30:00,32.76,32.79,32.5,32.51,363800.0,29.1673,29.194,28.9358,28.9447,363800.0
2014-10-01 15:00:00,32.51,32.56,32.43,32.51,488200.0,28.9447,28.9892,28.8735,28.9447,488200.0
2014-10-01 15:30:00,32.5,32.63,32.5,32.55,1039800.0,28.9358,29.0516,28.9358,28.9803,1039800.0
2014-10-02 09:30:00,32.9,33.23,32.89,33.06,926900.0,29.2919,29.5858,29.283,29.4344,926900.0
2014-10-02 10:00:00,33.06,33.08,32.68,32.73,844700.0,29.4344,29.4522,29.0961,29.1406,844700.0
2014-10-02 10:30:00,32.73,32.74,32.12,32.15,981100.0,29.1406,29.1495,28.5975,28.6242,981100.0
2014-10-02 11:00:00,32.16,32.32,32.08,32.14,690300.0,28.6331,28.7755,28.5619,28.6153,690300.0
2014-10-02 11:30:00,32.14,32.15,31.58,31.89,1659400.0,28.6153,28.6242,28.1167,28.3927,1659400.0
2014-10-02 12:00:00,31.88,32.16,31.88,32.05,387600.0,28.3838,28.6331,28.3838,28.5352,387600.0
2014-10-02 12:30:00,32.05,32.35,31.99,32.33,498000.0,28.5352,28.8023,28.4817,28.7845,498000.0
2014-10-02 13:00:00,32.33,32.52,32.29,32.49,339700.0,28.7845,28.9536,28.7488,28.9269,339700.0
2014-10-02 13:30:00,32.49,32.5,32.25,32.38,340400.0,28.9269,28.9358,28.7132,28.829,340400.0
2014-10-02 14:00:00,32.38,32.55,32.38,32.5,414500.0,28.829,28.9803,28.829,28.9358,414500.0
2014-10-02 14:30:00,32.49,32.66,32.36,32.58,355200.0,28.9269,29.0783,28.8112,29.007,355200.0
2014-10-02 15:00:00,32.58,32.64,32.46,32.51,388200.0,29.007,29.0605,28.9002,28.9447,388200.0
2014-10-02 15:30:00,32.51,32.56,32.43,32.45,874800.0,28.9447,28.9892,28.8735,28.8913,874800.0
2014-10-03 09:30:00,32.75,33.2,32.75,33.12,976800.0,29.1584,29.559,29.1584,29.4878,976800.0
2014-10-03 10:00:00,33.12,33.32,33.09,33.28,740300.0,29.4878,29.6659,29.4611,29.6303,740300.0
2014-10-03 10:30:00,33.28,33.37,33.15,33.2,496200.0,29.6303,29.7104,29.5145,29.559,496200.0
2014-10-03 11:00:00,33.2,33.3,33.18,33.28,335000.0,29.559,29.6481,29.5412,29.6303,335000.0
2014-10-03 11:30:00,33.28,33.29,33.08,33.18,293600.0,29.6303,29.6392,29.4522,29.5412,293600.0
2014-10-03 12:00:00,33.18,33.3,33.14,33.3,187200.0,29.5412,29.6481,29.5056,29.6481,187200.0
2014-10-03 12:30:00,33.3,33.32,33.22,33.24,175400.0,29.6481,29.6659,29.5768,29.5947,175400.0
2014-10-03 13:00:00,33.25,33.3,33.2,33.23,166900.0,29.6036,29.6481,29.559,29.5858,166900.0
2014-10-03 13:30:00,33.23,33.33,33.16,33.32,301900.0,29.5858,29.6748,29.5234,29.6659,301900.0
2014-10-03 14:00:00,33.32,33.42,33.32,33.37,203700.0,29.6659,29.7549,29.6659,29.7104,203700.0
2014-10-03 14:30:00,33.36,33.44,33.33,33.39,279200.0,29.7015,29.7727,29.6748,29.7282,279200.0
2014-10-03 15:00:00,33.39,33.48,33.36,33.43,445400.0,29.7282,29.8083,29.7015,29.7638,445400.0
2014-10-03 15:30:00,33.43,33.53,33.39,33.42,690700.0,29.7638,29.8529,29.7282,29.7549,690700.0
2014-10-06 09:30:00,33.48,33.77,33.09,33.15,1032900.0,29.8083,30.0665,29.4611,29.5145,1032900.0
2014-10-06 10:00:00,33.15,33.24,33.03,33.23,598900.0,29.5145,29.5947,29.4077,29.5858,598900.0
2014-10-06 10:30:00,33.23,33.36,33.16,33.29,398700.0,29.5858,29.7015,29.5234,29.6392,398700.0
2014-10-06 11:00:00,33.28,33.38,33.22,33.23,335100.0,29.6303,29.7193,29.5768,29.5858,335100.0
2014-10-06 11:30:00,33.23,33.31,32.94,33.12,498300.0,29.5858,29.657,29.3276,29.4878,498300.0
2014-10-06 12:00:00,33.12,33.27,33.11,33.15,193200.0,29.4878,29.6214,29.4789,29.5145,193200.0
2014-10-06 12:30:00,33.16,33.19,32.98,33.09,247200.0,29.5234,29.5501,29.3632,29.4611,247200.0
2014-10-06 13:00:00,33.09,33.25,33.03,33.23,190000.0,29.4611,29.6036,29.4077,29.5858,190000.0
2014-10-06 13:30:00,33.24,33.25,33.13,33.18,153800.0,29.5947,29.6036,29.4967,29.5412,153800.0
2014-10-06 14:00:00,33.19,33.31,33.15,33.27,152000.0,29.5501,29.657,29.5145,29.6214,152000.0
2014-10-06 14:30:00,33.28,33.28,33.15,33.16,179100.0,29.6303,29.6303,29.5145,29.5234,179100.0
2014-10-06 15:00:00,33.15,33.17,32.99,33.1,439700.0,29.5145,29.5323,29.3721,29.47,439700.0
2014-10-06 15:30:00,33.09,33.09,32.99,33.05,711500.0,29.4611,29.4611,29.3721,29.4255,711500.0
2014-10-07 09:30:00,32.75,32.77,32.34,32.45,992700.0,29.1584,29.1762,28.7934,28.8913,992700.0
2014-10-07 10:00:00,32.45,32.51,32.36,32.51,694700.0,28.8913,28.9447,28.8112,28.9447,694700.0
2014-10-07 10:30:00,32.52,32.79,32.51,32.61,457400.0,28.9536,29.194,28.9447,29.0337,457400.0
2014-10-07 11:00:00,32.61,32.7,32.46,32.53,339800.0,29.0337,29.1139,28.9002,28.9625,339800.0
2014-10-07 11:30:00,32.54,32.59,32.48,32.52,251500.0,28.9714,29.0159,28.918,28.9536,251500.0
2014-10-07 12:00:00,32.52,32.73,32.51,32.65,292700.0,28.9536,29.1406,28.9447,29.0694,292700.0
2014-10-07 12:30:00,32.65,32.66,32.46,32.58,331300.0,29.0694,29.0783,28.9002,29.007,331300.0
2014-10-07 13:00:00,32.58,32.64,32.53,32.61,329800.0,29.007,29.0605,28.9625,29.0337,329800.0
2014-10-07 13:30:00,32.61,32.72,32.47,32.65,317500.0,29.0337,29.1317,28.9091,29.0694,317500.0
2014-10-07 14:00:00,32.65,32.68,32.47,32.5,336600.0,29.0694,29.0961,28.9091,28.9358,336600.0
2014-10-07 14:30:00,32.51,32.55,32.43,32.47,300500.0,28.9447,28.9803,28.8735,28.9091,300500.0
2014-10-07 15:00:00,32.46,32.52,32.36,32.39,556400.0,28.9002,28.9536,28.8112,28.8379,556400.0
2014-10-07 15:30:00,32.39,32.46,32.22,32.23,1300400.0,28.8379,28.9002,28.6865,28.6954,1300400.0
2014-10-08 09:30:00,32.92,32.96,32.42,32.44,1290400.0,29.3097,29.3454,28.8646,28.8824,1290400.0
2014-10-08 10:00:00,32.44,32.63,32.34,32.55,682300.0,28.8824,29.0516,28.7934,28.9803,682300.0
2014-10-08 10:30:00,32.56,32.63,32.16,32.17,494400.0,28.9892,29.0516,28.6331,28.642,494400.0
2014-10-08 11:00:00,32.17,32.32,31.93,32.22,935200.0,28.642,28.7755,28.4283,28.6865,935200.0
2014-10-08 11:30:00,32.22,32.28,31.82,32.01,541800.0,28.6865,28.7399,28.3304,28.4995,541800.0
2014-10-08 12:00:00,32.01,32.23,31.93,31.93,512500.0,28.4995,28.6954,28.4283,28.4283,512500.0
2014-10-08 12:30:00,31.93,32.06,31.76,31.78,534400.0,28.4283,28.5441,28.277,28.2948,534400.0
2014-10-08 13:00:00,31.77,31.96,31.69,31.7,468100.0,28.2859,28.455,28.2146,28.2235,468100.0
2014-10-08 13:30:00,31.71,32.04,31.7,32.04,541700.0,28.2324,28.5263,28.2235,28.5263,541700.0
2014-10-08 14:00:00,32.05,32.34,32.05,32.28,838700.0,28.5352,28.7934,28.5352,28.7399,838700.0
2014-10-08 14:30:00,32.27,32.38,32.03,32.09,713600.0,28.731,28.829,28.5174,28.5708,713600.0
2014-10-08 15:00:00,32.1,32.23,32.08,32.14,869500.0,28.5797,28.6954,28.5619,28.6153,869500.0
2014-10-08 15:30:00,32.14,32.17,32.06,32.1,2351700.0,28.6153,28.642,28.5441,28.5797,2351700.0
2014-10-09 09:30:00,32.29,32.52,31.26,31.5,1495300.0,28.7488,28.9536,27.8318,28.0455,1495300.0
2014-10-09 10:00:00,31.52,31.89,31.5,31.84,749500.0,28.0633,28.3927,28.0455,28.3482,749500.0
2014-10-09 10:30:00,31.84,31.87,31.59,31.83,670900.0,28.3482,28.3749,28.1256,28.3393,670900.0
2014-10-09 11:00:00,31.83,31.98,31.72,31.9,477100.0,28.3393,28.4728,28.2413,28.4016,477100.0
2014-10-09 11:30:00,31.9,31.91,31.48,31.62,657300.0,28.4016,28.4105,28.0277,28.1523,657300.0
2014-10-09 12:00:00,31.61,31.75,31.41,31.46,663300.0,28.1434,28.2681,27.9653,28.0099,663300.0
2014-10-09 12:30:00,31.45,31.61,31.41,31.44,834200.0,28.001,28.1434,27.9653,27.9921,834200.0
2014-10-09 13:00:00,31.46,31.46,31.28,31.32,659900.0,28.0099,28.0099,27.8496,27.8852,659900.0
2014-10-09 13:30:00,31.33,31.52,31.24,31.38,810500.0,27.8941,28.0633,27.814,27.9386,810500.0
2014-10-09 14:00:00,31.36,31.36,31.16,31.19,640300.0,27.9208,27.9208,27.7428,27.7695,640300.0
2014-10-09 14:30:00,31.18,31.51,31.08,31.3,904300.0,27.7606,28.0544,27.6715,27.8674,904300.0
2014-10-09 15:00:00,31.29,31.5,31.26,31.44,1002900.0,27.8585,28.0455,27.8318,27.9921,1002900.0
2014-10-09 15:30:00,31.44,31.55,31.3,31.34,1488800.0,27.9921,28.09,27.8674,27.903,1488800.0
2014-10-10 09:30:00,31.14,31.57,30.43,31.34,1373300.0,27.725,28.1078,27.0928,27.903,1373300.0
2014-10-10 10:00:00,31.34,31.35,30.37,30.43,1001800.0,27.903,27.9119,27.0394,27.0928,1001800.0
2014-10-10 10:30:00,30.43,30.83,30.3,30.73,945400.0,27.0928,27.449,26.9771,27.3599,945400.0
2014-10-10 11:00:00,30.73,30.92,30.66,30.89,492500.0,27.3599,27.5291,27.2976,27.5024,492500.0
2014-10-10 11:30:00,30.88,31.0,30.82,30.85,335400.0,27.4935,27.6003,27.4401,27.4668,335400.0
2014-10-10 12:00:00,30.85,31.21,30.83,31.17,628000.0,27.4668,27.7873,27.449,27.7517,628000.0
2014-10-10 12:30:00,31.18,31.35,31.08,31.19,661300.0,27.7606,27.9119,27.6715,27.7695,661300.0
2014-10-10 13:00:00,31.19,31.24,30.96,31.02,636300.0,27.7695,27.814,27.5647,27.6181,636300.0
2014-10-10 13:30:00,31.02,31.32,31.02,31.19,416300.0,27.6181,27.8852,27.6181,27.7695,416300.0
2014-10-10 14:00:00,31.2,31.36,31.18,31.23,403900.0,27.7784,27.9208,27.7606,27.8051,403900.0
2014-10-10 14:30:00,31.23,31.26,31.04,31.04,380000.0,27.8051,27.8318,27.6359,27.6359,380000.0
2014-10-10 15:00:00,31.04,31.06,30.73,30.83,997400.0,27.6359,27.6537,27.3599,27.449,997400.0
2014-10-10 15:30:00,30.83,30.88,30.55,30.57,1938300.0,27.449,27.4935,27.1997,27.2175,1938300.0
2014-10-13 09:30:00,30.76,30.76,29.64,29.89,1753200.0,27.3866,27.3866,26.3895,26.612,1753200.0
2014-10-13 10:00:00,29.9,30.16,28.52,28.71,3215600.0,26.6209,26.8524,25.3923,25.5614,3215600.0
2014-10-13 10:30:00,28.71,29.25,28.68,29.15,1940300.0,25.5614,26.0422,25.5347,25.9532,1940300.0
2014-10-13 11:00:00,29.16,29.58,29.13,29.45,1067700.0,25.9621,26.336,25.9354,26.2203,1067700.0
2014-10-13 11:30:00,29.45,29.65,29.45,29.53,684100.0,26.2203,26.3984,26.2203,26.2915,684100.0
2014-10-13 12:00:00,29.53,29.9,29.38,29.9,656800.0,26.2915,26.6209,26.158,26.6209,656800.0
2014-10-13 12:30:00,29.9,29.98,29.78,29.88,507000.0,26.6209,26.6922,26.5141,26.6031,507000.0
2014-10-13 13:00:00,29.87,29.99,29.7,29.9,618100.0,26.5942,26.7011,26.4429,26.6209,618100.0
2014-10-13 13:30:00,29.9,29.98,29.59,29.66,459600.0,26.6209,26.6922,26.3449,26.4073,459600.0
2014-10-13 14:00:00,29.66,29.69,29.38,29.41,706900.0,26.4073,26.434,26.158,26.1847,706900.0
2014-10-13 14:30:00,29.41,29.41,28.77,28.78,1471700.0,26.1847,26.1847,25.6149,25.6238,1471700.0
2014-10-13 15:00:00,28.78,29.2,28.71,29.07,2699700.0,25.6238,25.9977,25.5614,25.882,2699700.0
2014-10-13 15:30:00,29.07,29.08,28.78,28.89,4091000.0,25.882,25.8909,25.6238,25.7217,4091000.0
2014-10-14 09:30:00,29.37,29.68,28.77,28.98,2154500.0,26.1491,26.4251,25.6149,25.8018,2154500.0
2014-10-14 10:00:00,28.98,29.58,28.89,29.58,1167300.0,25.8018,26.336,25.7217,26.336,1167300.0
2014-10-14 10:30:00,29.57,30.11,29.48,29.92,1324900.0,26.3271,26.8079,26.247,26.6388,1324900.0
2014-10-14 11:00:00,29.92,30.64,29.92,30.63,1589100.0,26.6388,27.2798,26.6388,27.2709,1589100.0
2014-10-14 11:30:00,30.63,31.05,30.53,30.9,1393500.0,27.2709,27.6448,27.1819,27.5113,1393500.0
2014-10-14 12:00:00,30.89,31.25,30.89,30.96,1121300.0,27.5024,27.8229,27.5024,27.5647,1121300.0
2014-10-14 12:30:00,30.96,31.0,30.71,30.84,634900.0,27.5647,27.6003,27.3421,27.4579,634900.0
2014-10-14 13:00:00,30.84,30.84,30.37,30.39,857300.0,27.4579,27.4579,27.0394,27.0572,857300.0
2014-10-14 13:30:00,30.39,30.48,30.03,30.12,725300.0,27.0572,27.1373,26.7367,26.8168,725300.0
2014-10-14 14:00:00,30.12,30.26,30.01,30.06,808600.0,26.8168,26.9415,26.7189,26.7634,808600.0
2014-10-14 14:30:00,30.07,30.25,29.91,30.11,818500.0,26.7723,26.9326,26.6298,26.8079,818500.0
2014-10-14 15:00:00,30.11,30.17,29.87,30.07,889200.0,26.8079,26.8613,26.5942,26.7723,889200.0
2014-10-14 15:30:00,30.07,30.2,29.92,30.01,1546000.0,26.7723,26.888,26.6388,26.7189,1546000.0
2014-10-15 09:30:00,29.08,30.1,28.4,30.06,2358700.0,25.8909,26.799,25.2854,26.7634,2358700.0
2014-10-15 10:00:00,30.06,30.63,29.93,30.29,2199700.0,26.7634,27.2709,26.6477,26.9682,2199700.0
2014-10-15 10:30:00,30.29,30.57,29.72,30.11,2202500.0,26.9682,27.2175,26.4607,26.8079,2202500.0
2014-10-15 11:00:00,30.1,30.37,29.16,29.34,2071500.0,26.799,27.0394,25.9621,26.1224,2071500.0
2014-10-15 11:30:00,29.34,29.67,29.12,29.49,1508000.0,26.1224,26.4162,25.9265,26.2559,1508000.0
2014-10-15 12:00:00,29.48,29.52,29.1,29.31,1016800.0,26.247,26.2826,25.9087,26.0956,1016800.0
2014-10-15 12:30:00,29.3,29.43,29.17,29.26,783400.0,26.0867,26.2025,25.971,26.0511,783400.0
2014-10-15 13:00:00,29.25,29.4,28.87,28.91,897400.0,26.0422,26.1758,25.7039,25.7395,897400.0
2014-10-15 13:30:00,28.91,29.23,28.88,29.03,694400.0,25.7395,26.0244,25.7128,25.8464,694400.0
2014-10-15 14:00:00,29.02,29.48,28.96,29.27,1051500.0,25.8375,26.247,25.784,26.06,1051500.0
2014-10-15 14:30:00,29.27,29.75,29.27,29.74,749700.0,26.06,26.4874,26.06,26.4785,749700.0
2014-10-15 15:00:00,29.74,30.02,29.6,30.02,1050900.0,26.4785,26.7278,26.3538,26.7278,1050900.0
2014-10-15 15:30:00,30.01,30.23,29.9,30.01,1856200.0,26.7189,26.9148,26.6209,26.7189,1856200.0
2014-10-16 09:30:00,28.65,30.17,28.6,29.9,1618000.0,25.508,26.8613,25.4635,26.6209,1618000.0
2014-10-16 10:00:00,29.93,29.94,29.28,29.81,1656100.0,26.6477,26.6566,26.0689,26.5408,1656100.0
2014-10-16 10:30:00,29.81,30.58,29.69,30.23,1692200.0,26.5408,27.2264,26.434,26.9148,1692200.0
2014-10-16 11:00:00,30.22,30.54,30.07,30.51,978300.0,26.9059,27.1908,26.7723,27.164,978300.0
2014-10-16 11:30:00,30.49,30.59,30.08,30.17,1069200.0,27.1462,27.2353,26.7812,26.8613,1069200.0
2014-10-16 12:00:00,30.14,30.52,30.07,30.45,653900.0,26.8346,27.173,26.7723,27.1106,653900.0
2014-10-16 12:30:00,30.45,30.84,30.39,30.78,566400.0,27.1106,27.4579,27.0572,27.4044,566400.0
2014-10-16 13:00:00,30.78,31.0,30.74,30.92,658900.0,27.4044,27.6003,27.3688,27.5291,658900.0
2014-10-16 13:30:00,30.89,31.28,30.86,30.94,1027600.0,27.5024,27.8496,27.4757,27.5469,1027600.0
2014-10-16 14:00:00,30.94,31.13,30.88,30.94,1005900.0,27.5469,27.7161,27.4935,27.5469,1005900.0
2014-10-16 14:30:00,30.94,31.03,30.77,30.98,1738700.0,27.5469,27.627,27.3955,27.5825,1738700.0
2014-10-16 15:00:00,30.97,31.02,30.81,30.96,1086000.0,27.5736,27.6181,27.4311,27.5647,1086000.0
2014-10-16 15:30:00,30.96,31.08,30.91,30.94,2715300.0,27.5647,27.6715,27.5202,27.5469,2715300.0
2014-10-17 09:30:00,31.32,31.84,31.32,31.62,1569700.0,27.8852,28.3482,27.8852,28.1523,1569700.0
2014-10-17 10:00:00,31.62,31.65,31.38,31.61,960200.0,28.1523,28.179,27.9386,28.1434,960200.0
2014-10-17 10:30:00,31.61,31.62,31.2,31.33,1247900.0,28.1434,28.1523,27.7784,27.8941,1247900.0
2014-10-17 11:00:00,31.32,31.36,31.24,31.27,809700.0,27.8852,27.9208,27.814,27.8407,809700.0
2014-10-17 11:30:00,31.27,31.49,31.24,31.31,669400.0,27.8407,28.0366,27.814,27.8763,669400.0
2014-10-17 12:00:00,31.31,31.45,31.27,31.38,638100.0,27.8763,28.001,27.8407,27.9386,638100.0
2014-10-17 12:30:00,31.38,31.43,31.2,31.23,516000.0,27.9386,27.9832,27.7784,27.8051,516000.0
2014-10-17 13:00:00,31.24,31.31,30.97,31.01,646700.0,27.814,27.8763,27.5736,27.6092,646700.0
2014-10-17 13:30:00,31.01,31.15,30.96,31.03,495500.0,27.6092,27.7339,27.5647,27.627,495500.0
2014-10-17 14:00:00,31.02,31.02,30.78,30.97,799000.0,27.6181,27.6181,27.4044,27.5736,799000.0
2014-10-17 14:30:00,30.96,31.05,30.87,30.91,614600.0,27.5647,27.6448,27.4846,27.5202,614600.0
2014-10-17 15:00:00,30.91,31.13,30.82,31.04,660500.0,27.5202,27.7161,27.4401,27.6359,660500.0
2014-10-17 15:30:00,31.04,31.2,30.99,31.04,1408700.0,27.6359,27.7784,27.5914,27.6359,1408700.0
2014-10-20 09:30:00,31.38,32.49,31.38,32.43,1683400.0,27.9386,28.9269,27.9386,28.8735,1683400.0
2014-10-20 10:00:00,32.44,33.05,32.36,32.95,2076400.0,28.8824,29.4255,28.8112,29.3365,2076400.0
2014-10-20 10:30:00,32.95,33.09,32.71,33.0,1377300.0,29.3365,29.4611,29.1228,29.381,1377300.0
2014-10-20 11:00:00,32.99,33.05,32.72,32.74,833800.0,29.3721,29.4255,29.1317,29.1495,833800.0
2014-10-20 11:30:00,32.74,32.79,32.4,32.52,784800.0,29.1495,29.194,28.8468,28.9536,784800.0
2014-10-20 12:00:00,32.53,32.68,32.43,32.45,611700.0,28.9625,29.0961,28.8735,28.8913,611700.0
2014-10-20 12:30:00,32.44,32.48,32.17,32.23,518700.0,28.8824,28.918,28.642,28.6954,518700.0
2014-10-20 13:00:00,32.24,32.58,32.24,32.55,573100.0,28.7043,29.007,28.7043,28.9803,573100.0
2014-10-20 13:30:00,32.55,32.55,32.39,32.48,429500.0,28.9803,28.9803,28.8379,28.918,429500.0
2014-10-20 14:00:00,32.48,32.61,32.45,32.58,610700.0,28.918,29.0337,28.8913,29.007,610700.0
2014-10-20 14:30:00,32.58,32.73,32.55,32.7,530100.0,29.007,29.1406,28.9803,29.1139,530100.0
2014-10-20 15:00:00,32.7,32.8,32.64,32.69,713900.0,29.1139,29.2029,29.0605,29.105,713900.0
2014-10-20 15:30:00,32.68,32.87,32.65,32.84,1159600.0,29.0961,29.2652,29.0694,29.2385,1159600.0
2014-10-21 09:30:00,33.68,34.75,33.62,34.68,2476200.0,29.9864,30.9391,29.933,30.8767,2476200.0
2014-10-21 10:00:00,34.68,34.7,34.26,34.35,1244600.0,30.8767,30.8945,30.5028,30.5829,1244600.0
2014-10-21 10:30:00,34.35,34.66,34.3,34.62,1207200.0,30.5829,30.8589,30.5384,30.8233,1207200.0
2014-10-21 11:00:00,34.61,34.65,34.42,34.44,1124000.0,30.8144,30.85,30.6452,30.6631,1124000.0
2014-10-21 11:30:00,34.44,34.66,34.44,34.6,633200.0,30.6631,30.8589,30.6631,30.8055,633200.0
2014-10-21 12:00:00,34.6,34.65,34.51,34.57,522200.0,30.8055,30.85,30.7254,30.7788,522200.0
2014-10-21 12:30:00,34.56,34.56,34.31,34.4,868500.0,30.7699,30.7699,30.5473,30.6274,868500.0
2014-10-21 13:00:00,34.41,34.45,34.31,34.39,701600.0,30.6363,30.672,30.5473,30.6185,701600.0
2014-10-21 13:30:00,34.39,34.59,34.37,34.42,568700.0,30.6185,30.7966,30.6007,30.6452,568700.0
2014-10-21 14:00:00,34.43,34.59,34.39,34.45,543600.0,30.6542,30.7966,30.6185,30.672,543600.0
2014-10-21 14:30:00,34.45,34.48,34.35,34.41,602800.0,30.672,30.6987,30.5829,30.6363,602800.0
2014-10-21 15:00:00,34.4,34.64,34.38,34.64,782400.0,30.6274,30.8411,30.6096,30.8411,782400.0
2014-10-21 15:30:00,34.63,34.65,34.54,34.6,1439500.0,30.8322,30.85,30.7521,30.8055,1439500.0
2014-10-22 09:30:00,34.93,35.0,34.44,34.85,1873500.0,31.0993,31.1616,30.6631,31.0281,1873500.0
2014-10-22 10:00:00,34.86,34.9,34.48,34.65,1343500.0,31.037,31.0726,30.6987,30.85,1343500.0
2014-10-22 10:30:00,34.64,34.84,34.59,34.75,675600.0,30.8411,31.0192,30.7966,30.9391,675600.0
2014-10-22 11:00:00,34.74,34.87,34.73,34.8,796200.0,30.9302,31.0459,30.9213,30.9836,796200.0
2014-10-22 11:30:00,34.79,34.82,34.66,34.74,512500.0,30.9747,31.0014,30.8589,30.9302,512500.0
2014-10-22 12:00:00,34.74,34.79,34.56,34.62,613200.0,30.9302,30.9747,30.7699,30.8233,613200.0
2014-10-22 12:30:00,34.62,34.73,34.42,34.67,509800.0,30.8233,30.9213,30.6452,30.8678,509800.0
2014-10-22 13:00:00,34.68,34.72,34.4,34.46,586900.0,30.8767,30.9123,30.6274,30.6809,586900.0
2014-10-22 13:30:00,34.45,34.59,34.39,34.42,791300.0,30.672,30.7966,30.6185,30.6452,791300.0
2014-10-22 14:00:00,34.43,34.45,34.22,34.3,771700.0,30.6542,30.672,30.4672,30.5384,771700.0
2014-10-22 14:30:00,34.3,34.39,34.15,34.35,883700.0,30.5384,30.6185,30.4049,30.5829,883700.0
2014-10-22 15:00:00,34.35,34.48,34.34,34.38,673200.0,30.5829,30.6987,30.574,30.6096,673200.0
2014-10-22 15:30:00,34.38,34.38,34.17,34.19,1391700.0,30.6096,30.6096,30.4227,30.4405,1391700.0
2014-10-23 09:30:00,35.0,35.35,34.68,34.86,2397300.0,31.1616,31.4733,30.8767,31.037,2397300.0
2014-10-23 10:00:00,34.88,35.0,34.7,34.91,1182900.0,31.0548,31.1616,30.8945,31.0815,1182900.0
2014-10-23 10:30:00,34.93,34.98,34.8,34.83,860300.0,31.0993,31.1438,30.9836,31.0103,860300.0
2014-10-23 11:00:00,34.82,34.95,34.81,34.89,756400.0,31.0014,31.1171,30.9925,31.0637,756400.0
2014-10-23 11:30:00,34.89,34.91,34.8,34.88,482700.0,31.0637,31.0815,30.9836,31.0548,482700.0
2014-10-23 12:00:00,34.88,34.97,34.86,34.94,498400.0,31.0548,31.1349,31.037,31.1082,498400.0
2014-10-23 12:30:00,34.94,34.94,33.48,33.66,2308500.0,31.1082,31.1082,29.8083,29.9686,2308500.0
2014-10-23 13:00:00,33.68,34.2,33.57,34.0,1264000.0,29.9864,30.4494,29.8885,30.2713,1264000.0
2014-10-23 13:30:00,34.0,34.37,33.84,34.11,1121100.0,30.2713,30.6007,30.1289,30.3692,1121100.0
2014-10-23 14:00:00,34.11,34.24,33.69,33.87,1215200.0,30.3692,30.485,29.9953,30.1556,1215200.0
2014-10-23 14:30:00,33.88,33.89,32.41,32.79,3165400.0,30.1645,30.1734,28.8557,29.194,3165400.0
2014-10-23 15:00:00,32.79,33.0,32.54,32.85,2061300.0,29.194,29.381,28.9714,29.2474,2061300.0
2014-10-23 15:30:00,32.86,33.39,32.74,33.25,3077700.0,29.2563,29.7282,29.1495,29.6036,3077700.0
2014-10-24 09:30:00,33.36,34.25,33.36,33.6,1768900.0,29.7015,30.4939,29.7015,29.9152,1768900.0
2014-10-24 10:00:00,33.61,33.93,33.51,33.78,870600.0,29.9241,30.209,29.835,30.0754,870600.0
2014-10-24 10:30:00,33.78,33.86,33.62,33.66,495300.0,30.0754,30.1467,29.933,29.9686,495300.0
2014-10-24 11:00:00,33.66,33.73,33.46,33.62,551500.0,29.9686,30.0309,29.7905,29.933,551500.0
2014-10-24 11:30:00,33.62,33.72,33.41,33.59,556400.0,29.933,30.022,29.746,29.9063,556400.0
2014-10-24 12:00:00,33.59,33.73,33.54,33.62,237900.0,29.9063,30.0309,29.8618,29.933,237900.0
2014-10-24 12:30:00,33.63,33.72,33.53,33.68,229800.0,29.9419,30.022,29.8529,29.9864,229800.0
2014-10-24 13:00:00,33.67,33.69,33.58,33.66,256600.0,29.9775,29.9953,29.8974,29.9686,256600.0
2014-10-24 13:30:00,33.65,33.8,33.62,33.75,336800.0,29.9597,30.0932,29.933,30.0487,336800.0
2014-10-24 14:00:00,33.76,33.93,33.73,33.9,367700.0,30.0576,30.209,30.0309,30.1823,367700.0
2014-10-24 14:30:00,33.9,33.92,33.77,33.83,381700.0,30.1823,30.2001,30.0665,30.12,381700.0
2014-10-24 15:00:00,33.82,33.87,33.69,33.77,705400.0,30.111,30.1556,29.9953,30.0665,705400.0
2014-10-24 15:30:00,33.77,33.9,33.73,33.86,1433300.0,30.0665,30.1823,30.0309,30.1467,1433300.0
2014-10-27 09:30:00,33.85,34.13,33.58,33.62,923700.0,30.1378,30.3871,29.8974,29.933,923700.0
2014-10-27 10:00:00,33.61,33.76,33.42,33.6,522600.0,29.9241,30.0576,29.7549,29.9152,522600.0
2014-10-27 10:30:00,33.59,34.03,33.55,33.94,595800.0,29.9063,30.298,29.8707,30.2179,595800.0
2014-10-27 11:00:00,33.94,33.95,33.7,33.92,603700.0,30.2179,30.2268,30.0042,30.2001,603700.0
2014-10-27 11:30:00,33.93,33.98,33.75,33.83,446300.0,30.209,30.2535,30.0487,30.12,446300.0
2014-10-27 12:00:00,33.81,33.97,33.73,33.74,339100.0,30.1021,30.2446,30.0309,30.0398,339100.0
2014-10-27 12:30:00,33.75,33.89,33.73,33.89,284200.0,30.0487,30.1734,30.0309,30.1734,284200.0
2014-10-27 13:00:00,33.89,33.95,33.73,33.75,383200.0,30.1734,30.2268,30.0309,30.0487,383200.0
2014-10-27 13:30:00,33.76,33.8,33.64,33.68,420000.0,30.0576,30.0932,29.9508,29.9864,420000.0
2014-10-27 14:00:00,33.68,33.69,33.52,33.59,367000.0,29.9864,29.9953,29.8439,29.9063,367000.0
2014-10-27 14:30:00,33.59,33.7,33.5,33.66,564600.0,29.9063,30.0042,29.8261,29.9686,564600.0
2014-10-27 15:00:00,33.66,33.94,33.65,33.91,637000.0,29.9686,30.2179,29.9597,30.1912,637000.0
2014-10-27 15:30:00,33.91,34.11,33.87,34.05,1262000.0,30.1912,30.3692,30.1556,30.3158,1262000.0
2014-10-28 09:30:00,34.22,34.25,33.72,34.03,851800.0,30.4672,30.4939,30.022,30.298,851800.0
2014-10-28 10:00:00,34.02,34.4,34.02,34.25,750100.0,30.2891,30.6274,30.2891,30.4939,750100.0
2014-10-28 10:30:00,34.25,34.41,34.19,34.21,613300.0,30.4939,30.6363,30.4405,30.4583,613300.0
2014-10-28 11:00:00,34.22,34.43,34.2,34.32,309700.0,30.4672,30.6542,30.4494,30.5562,309700.0
2014-10-28 11:30:00,34.33,34.49,34.32,34.46,364700.0,30.5651,30.7076,30.5562,30.6809,364700.0
2014-10-28 12:00:00,34.47,34.47,34.31,34.36,281300.0,30.6898,30.6898,30.5473,30.5918,281300.0
2014-10-28 12:30:00,34.36,34.37,34.2,34.26,301800.0,30.5918,30.6007,30.4494,30.5028,301800.0
2014-10-28 13:00:00,34.26,34.3,34.22,34.26,317700.0,30.5028,30.5384,30.4672,30.5028,317700.0
2014-10-28 13:30:00,34.26,34.39,34.2,34.21,442700.0,30.5028,30.6185,30.4494,30.4583,442700.0
2014-10-28 14:00:00,34.22,34.25,34.14,34.21,398600.0,30.4672,30.4939,30.396,30.4583,398600.0
2014-10-28 14:30:00,34.22,34.23,34.08,34.19,483300.0,30.4672,30.4761,30.3425,30.4405,483300.0
2014-10-28 15:00:00,34.19,34.38,34.18,34.34,729800.0,30.4405,30.6096,30.4316,30.574,729800.0
2014-10-28 15:30:00,34.35,34.56,34.32,34.52,1993500.0,30.5829,30.7699,30.5562,30.7343,1993500.0
2014-10-29 09:30:00,34.54,34.57,33.87,33.88,934200.0,30.7521,30.7788,30.1556,30.1645,934200.0
2014-10-29 10:00:00,33.88,33.98,33.61,33.85,787800.0,30.1645,30.2535,29.9241,30.1378,787800.0
2014-10-29 10:30:00,33.84,33.9,33.65,33.79,564600.0,30.1289,30.1823,29.9597,30.0843,564600.0
2014-10-29 11:00:00,33.79,34.12,33.77,33.97,351000.0,30.0843,30.3781,30.0665,30.2446,351000.0
2014-10-29 11:30:00,33.98,34.07,33.95,34.03,195900.0,30.2535,30.3336,30.2268,30.298,195900.0
2014-10-29 12:00:00,34.02,34.02,33.84,33.87,254400.0,30.2891,30.2891,30.1289,30.1556,254400.0
2014-10-29 12:30:00,33.86,34.02,33.84,33.97,164100.0,30.1467,30.2891,30.1289,30.2446,164100.0
2014-10-29 13:00:00,33.98,34.09,33.96,34.04,185400.0,30.2535,30.3514,30.2357,30.3069,185400.0
2014-10-29 13:30:00,34.04,34.07,33.93,33.94,225300.0,30.3069,30.3336,30.209,30.2179,225300.0
2014-10-29 14:00:00,33.93,34.11,33.72,34.09,658900.0,30.209,30.3692,30.022,30.3514,658900.0
2014-10-29 14:30:00,34.09,34.19,33.93,34.13,537800.0,30.3514,30.4405,30.209,30.3871,537800.0
2014-10-29 15:00:00,34.12,34.16,33.93,34.03,574600.0,30.3781,30.4138,30.209,30.298,574600.0
2014-10-29 15:30:00,34.04,34.21,34.04,34.14,1003000.0,30.3069,30.4583,30.3069,30.396,1003000.0
2014-10-30 09:30:00,34.35,34.51,34.06,34.08,889800.0,30.5829,30.7254,30.3247,30.3425,889800.0
2014-10-30 10:00:00,34.08,34.27,33.92,34.04,578300.0,30.3425,30.5117,30.2001,30.3069,578300.0
2014-10-30 10:30:00,34.04,34.23,34.01,34.17,279500.0,30.3069,30.4761,30.2802,30.4227,279500.0
2014-10-30 11:00:00,34.17,34.2,34.02,34.08,262200.0,30.4227,30.4494,30.2891,30.3425,262200.0
2014-10-30 11:30:00,34.08,34.24,34.04,34.23,251200.0,30.3425,30.485,30.3069,30.4761,251200.0
2014-10-30 12:00:00,34.23,34.24,34.1,34.16,221500.0,30.4761,30.485,30.3603,30.4138,221500.0
2014-10-30 12:30:00,34.16,34.23,34.14,34.21,324500.0,30.4138,30.4761,30.396,30.4583,324500.0
2014-10-30 13:00:00,34.22,34.29,34.18,34.25,319200.0,30.4672,30.5295,30.4316,30.4939,319200.0
2014-10-30 13:30:00,34.25,34.31,34.15,34.21,429700.0,30.4939,30.5473,30.4049,30.4583,429700.0
2014-10-30 14:00:00,34.21,34.22,34.02,34.06,324600.0,30.4583,30.4672,30.2891,30.3247,324600.0
2014-10-30 14:30:00,34.07,34.1,33.88,33.93,574900.0,30.3336,30.3603,30.1645,30.209,574900.0
2014-10-30 15:00:00,33.92,34.09,33.92,33.99,558400.0,30.2001,30.3514,30.2001,30.2624,558400.0
2014-10-30 15:30:00,34.0,34.14,33.97,34.13,1276500.0,30.2713,30.396,30.2446,30.3871,1276500.0
2014-10-31 09:30:00,34.64,34.84,34.31,34.37,912900.0,30.8411,31.0192,30.5473,30.6007,912900.0
2014-10-31 10:00:00,34.38,34.49,34.29,34.47,495500.0,30.6096,30.7076,30.5295,30.6898,495500.0
2014-10-31 10:30:00,34.48,34.63,34.42,34.54,413900.0,30.6987,30.8322,30.6452,30.7521,413900.0
2014-10-31 11:00:00,34.54,34.61,34.5,34.59,300500.0,30.7521,30.8144,30.7165,30.7966,300500.0
2014-10-31 11:30:00,34.59,34.6,34.43,34.43,290200.0,30.7966,30.8055,30.6542,30.6542,290200.0
2014-10-31 12:00:00,34.43,34.47,34.33,34.44,356900.0,30.6542,30.6898,30.5651,30.6631,356900.0
2014-10-31 12:30:00,34.43,34.5,34.39,34.44,273200.0,30.6542,30.7165,30.6185,30.6631,273200.0
2014-10-31 13:00:00,34.44,34.47,34.37,34.43,217500.0,30.6631,30.6898,30.6007,30.6542,217500.0
2014-10-31 13:30:00,34.43,34.45,34.33,34.33,240500.0,30.6542,30.672,30.5651,30.5651,240500.0
2014-10-31 14:00:00,34.32,34.38,34.31,34.35,315600.0,30.5562,30.6096,30.5473,30.5829,315600.0
2014-10-31 14:30:00,34.36,34.41,34.33,34.37,226400.0,30.5918,30.6363,30.5651,30.6007,226400.0
2014-10-31 15:00:00,34.37,34.39,34.32,34.37,268300.0,30.6007,30.6185,30.5562,30.6007,268300.0
2014-10-31 15:30:00,34.38,34.48,34.36,34.47,939200.0,30.6096,30.6987,30.5918,30.6898,939200.0
2014-11-03 09:30:00,34.55,34.95,34.47,34.92,636700.0,30.761,31.1171,30.6898,31.0904,636700.0
2014-11-03 10:00:00,34.93,35.18,34.84,34.86,664100.0,31.0993,31.3219,31.0192,31.037,664100.0
2014-11-03 10:30:00,34.86,34.98,34.85,34.98,271200.0,31.037,31.1438,31.0281,31.1438,271200.0
2014-11-03 11:00:00,34.99,35.1,34.96,35.08,308000.0,31.1527,31.2507,31.126,31.2329,308000.0
2014-11-03 11:30:00,35.08,35.14,34.97,35.01,375000.0,31.2329,31.2863,31.1349,31.1705,375000.0
2014-11-03 12:00:00,35.02,35.09,34.95,35.05,244300.0,31.1794,31.2418,31.1171,31.2062,244300.0
2014-11-03 12:30:00,35.06,35.1,34.99,35.03,229600.0,31.2151,31.2507,31.1527,31.1884,229600.0
2014-11-03 13:00:00,35.03,35.12,34.93,35.04,232800.0,31.1884,31.2685,31.0993,31.1973,232800.0
2014-11-03 13:30:00,35.04,35.1,35.02,35.03,221600.0,31.1973,31.2507,31.1794,31.1884,221600.0
2014-11-03 14:00:00,35.03,35.14,35.01,35.12,331200.0,31.1884,31.2863,31.1705,31.2685,331200.0
2014-11-03 14:30:00,35.11,35.2,35.01,35.19,521400.0,31.2596,31.3397,31.1705,31.3308,521400.0
2014-11-03 15:00:00,35.19,35.21,35.08,35.1,589200.0,31.3308,31.3486,31.2329,31.2507,589200.0
2014-11-03 15:30:00,35.1,35.32,35.07,35.3,1305700.0,31.2507,31.4465,31.224,31.4287,1305700.0
2014-11-04 09:30:00,35.51,36.4,35.5,36.36,2556100.0,31.6157,32.4081,31.6068,32.3725,2556100.0
2014-11-04 10:00:00,36.39,36.5,36.02,36.12,1296700.0,32.3992,32.4971,32.0698,32.1588,1296700.0
2014-11-04 10:30:00,36.12,36.23,36.03,36.06,606400.0,32.1588,32.2567,32.0787,32.1054,606400.0
2014-11-04 11:00:00,36.05,36.25,36.01,36.17,423900.0,32.0965,32.2746,32.0609,32.2033,423900.0
2014-11-04 11:30:00,36.17,36.22,36.08,36.15,366400.0,32.2033,32.2478,32.1232,32.1855,366400.0
2014-11-04 12:00:00,36.14,36.19,36.02,36.03,344400.0,32.1766,32.2211,32.0698,32.0787,344400.0
2014-11-04 12:30:00,36.03,36.12,35.94,36.0,515400.0,32.0787,32.1588,31.9986,32.052,515400.0
2014-11-04 13:00:00,36.0,36.1,35.91,36.02,346100.0,32.052,32.141,31.9718,32.0698,346100.0
2014-11-04 13:30:00,36.01,36.01,35.86,35.98,381500.0,32.0609,32.0609,31.9273,32.0342,381500.0
2014-11-04 14:00:00,35.98,36.11,35.93,36.09,468700.0,32.0342,32.1499,31.9896,32.1321,468700.0
2014-11-04 14:30:00,36.09,36.3,36.04,36.29,665000.0,32.1321,32.3191,32.0876,32.3102,665000.0
2014-11-04 15:00:00,36.29,36.58,36.26,36.46,1041800.0,32.3102,32.5684,32.2835,32.4615,1041800.0
2014-11-04 15:30:00,36.46,36.5,36.41,36.42,1286400.0,32.4615,32.4971,32.417,32.4259,1286400.0
2014-11-05 09:30:00,36.85,36.88,36.22,36.53,1587100.0,32.8088,32.8355,32.2478,32.5238,1587100.0
2014-11-05 10:00:00,36.53,36.64,36.39,36.39,894600.0,32.5238,32.6218,32.3992,32.3992,894600.0
2014-11-05 10:30:00,36.39,36.44,36.16,36.4,961400.0,32.3992,32.4437,32.1944,32.4081,961400.0
2014-11-05 11:00:00,36.4,36.64,36.39,36.49,582300.0,32.4081,32.6218,32.3992,32.4882,582300.0
2014-11-05 11:30:00,36.48,36.56,36.36,36.54,435800.0,32.4793,32.5506,32.3725,32.5328,435800.0
2014-11-05 12:00:00,36.54,36.55,36.47,36.5,222500.0,32.5328,32.5417,32.4704,32.4971,222500.0
2014-11-05 12:30:00,36.5,36.59,36.38,36.57,324900.0,32.4971,32.5773,32.3903,32.5595,324900.0
2014-11-05 13:00:00,36.57,36.58,36.49,36.52,222100.0,32.5595,32.5684,32.4882,32.5149,222100.0
2014-11-05 13:30:00,36.53,36.55,36.37,36.47,361500.0,32.5238,32.5417,32.3814,32.4704,361500.0
2014-11-05 14:00:00,36.48,36.64,36.4,36.59,385500.0,32.4793,32.6218,32.4081,32.5773,385500.0
2014-11-05 14:30:00,36.59,36.84,36.53,36.69,782500.0,32.5773,32.7999,32.5238,32.6663,782500.0
2014-11-05 15:00:00,36.68,36.72,36.58,36.59,579700.0,32.6574,32.693,32.5684,32.5773,579700.0
2014-11-05 15:30:00,36.59,36.82,36.57,36.74,1055500.0,32.5773,32.782,32.5595,32.7108,1055500.0
2014-11-06 09:30:00,36.84,37.05,36.73,36.93,927400.0,32.7999,32.9868,32.7019,32.88,927400.0
2014-11-06 10:00:00,36.93,37.0,36.7,36.89,804600.0,32.88,32.9423,32.6752,32.8444,804600.0
2014-11-06 10:30:00,36.89,36.91,36.77,36.86,422300.0,32.8444,32.8622,32.7375,32.8177,422300.0
2014-11-06 11:00:00,36.86,37.49,36.84,37.48,830700.0,32.8177,33.3786,32.7999,33.3697,830700.0
2014-11-06 11:30:00,37.48,37.53,37.29,37.48,757900.0,33.3697,33.4142,33.2005,33.3697,757900.0
2014-11-06 12:00:00,37.47,37.58,37.44,37.55,398500.0,33.3608,33.4587,33.3341,33.432,398500.0
2014-11-06 12:30:00,37.54,37.74,37.54,37.64,413100.0,33.4231,33.6012,33.4231,33.5121,413100.0
2014-11-06 13:00:00,37.64,37.73,37.59,37.72,279100.0,33.5121,33.5922,33.4676,33.5833,279100.0
2014-11-06 13:30:00,37.73,38.15,37.68,38.13,781100.0,33.5922,33.9662,33.5477,33.9484,781100.0
2014-11-06 14:00:00,38.13,38.16,37.96,38.01,1019300.0,33.9484,33.9751,33.797,33.8415,1019300.0
2014-11-06 14:30:00,38.01,38.04,37.87,38.02,412400.0,33.8415,33.8683,33.7169,33.8504,412400.0
2014-11-06 15:00:00,38.02,38.03,37.82,37.86,591400.0,33.8504,33.8593,33.6724,33.708,591400.0
2014-11-06 15:30:00,37.85,38.02,37.82,37.93,1189400.0,33.6991,33.8504,33.6724,33.7703,1189400.0
2014-11-07 09:30:00,38.01,38.15,37.75,38.01,939100.0,33.8415,33.9662,33.6101,33.8415,939100.0
2014-11-07 10:00:00,38.02,38.15,37.98,38.07,822800.0,33.8504,33.9662,33.8148,33.895,822800.0
2014-11-07 10:30:00,38.06,38.09,37.96,38.08,516500.0,33.8861,33.9128,33.797,33.9039,516500.0
2014-11-07 11:00:00,38.08,38.32,38.04,38.31,489900.0,33.9039,34.1175,33.8683,34.1086,489900.0
2014-11-07 11:30:00,38.31,38.36,38.01,38.15,459600.0,34.1086,34.1532,33.8415,33.9662,459600.0
2014-11-07 12:00:00,38.16,38.24,38.09,38.23,298100.0,33.9751,34.0463,33.9128,34.0374,298100.0
2014-11-07 12:30:00,38.23,38.3,38.16,38.22,268700.0,34.0374,34.0997,33.9751,34.0285,268700.0
2014-11-07 13:00:00,38.22,38.28,38.08,38.13,316600.0,34.0285,34.0819,33.9039,33.9484,316600.0
2014-11-07 13:30:00,38.14,38.22,38.13,38.18,338100.0,33.9573,34.0285,33.9484,33.9929,338100.0
2014-11-07 14:00:00,38.18,38.27,38.17,38.23,542700.0,33.9929,34.073,33.984,34.0374,542700.0
2014-11-07 14:30:00,38.23,38.26,38.19,38.25,639800.0,34.0374,34.0641,34.0018,34.0552,639800.0
2014-11-07 15:00:00,38.24,38.27,38.09,38.09,597200.0,34.0463,34.073,33.9128,33.9128,597200.0
2014-11-07 15:30:00,38.09,38.26,38.06,38.25,1345300.0,33.9128,34.0641,33.8861,34.0552,1345300.0
2014-11-10 09:30:00,38.24,38.5,37.97,38.42,778700.0,34.0463,34.2778,33.8059,34.2066,778700.0
2014-11-10 10:00:00,38.42,38.67,38.39,38.47,839700.0,34.2066,34.4292,34.1799,34.2511,839700.0
2014-11-10 10:30:00,38.46,38.79,38.42,38.61,704600.0,34.2422,34.536,34.2066,34.3757,704600.0
2014-11-10 11:00:00,38.61,38.75,38.51,38.69,906300.0,34.3757,34.5004,34.2867,34.447,906300.0
2014-11-10 11:30:00,38.7,38.82,38.68,38.81,354600.0,34.4559,34.5627,34.4381,34.5538,354600.0
2014-11-10 12:00:00,38.81,38.93,38.76,38.87,374300.0,34.5538,34.6606,34.5093,34.6072,374300.0
2014-11-10 12:30:00,38.88,38.92,38.75,38.76,591600.0,34.6161,34.6517,34.5004,34.5093,591600.0
2014-11-10 13:00:00,38.76,38.87,38.73,38.83,337400.0,34.5093,34.6072,34.4826,34.5716,337400.0
2014-11-10 13:30:00,38.84,38.88,38.73,38.78,302900.0,34.5805,34.6161,34.4826,34.5271,302900.0
2014-11-10 14:00:00,38.77,38.86,38.72,38.84,189700.0,34.5182,34.5983,34.4737,34.5805,189700.0
2014-11-10 14:30:00,38.83,39.03,38.77,38.95,646100.0,34.5716,34.7497,34.5182,34.6785,646100.0
2014-11-10 15:00:00,38.94,39.0,38.87,38.96,653400.0,34.6696,34.723,34.6072,34.6874,653400.0
2014-11-10 15:30:00,38.96,39.18,38.95,39.13,1711100.0,34.6874,34.8832,34.6785,34.8387,1711100.0
2014-11-11 09:30:00,39.46,39.8,39.4,39.63,1591900.0,35.1325,35.4352,35.0791,35.2839,1591900.0
2014-11-11 10:00:00,39.64,40.0,39.63,39.99,882700.0,35.2928,35.6133,35.2839,35.6044,882700.0
2014-11-11 10:30:00,39.99,40.06,39.88,40.03,790400.0,35.6044,35.6667,35.5065,35.64,790400.0
2014-11-11 11:00:00,40.02,40.03,39.86,39.87,563400.0,35.6311,35.64,35.4887,35.4976,563400.0
2014-11-11 11:30:00,39.87,39.91,39.63,39.69,589300.0,35.4976,35.5332,35.2839,35.3373,589300.0
2014-11-11 12:00:00,39.68,39.72,39.51,39.69,464500.0,35.3284,35.364,35.177,35.3373,464500.0
2014-11-11 12:30:00,39.69,39.75,39.55,39.67,447100.0,35.3373,35.3907,35.2127,35.3195,447100.0
2014-11-11 13:00:00,39.67,39.68,39.43,39.51,507100.0,35.3195,35.3284,35.1058,35.177,507100.0
2014-11-11 13:30:00,39.51,39.55,39.39,39.5,372900.0,35.177,35.2127,35.0702,35.1681,372900.0
2014-11-11 14:00:00,39.51,39.51,39.3,39.32,448800.0,35.177,35.177,34.9901,35.0079,448800.0
2014-11-11 14:30:00,39.31,39.45,39.29,39.39,252200.0,34.999,35.1236,34.9812,35.0702,252200.0
2014-11-11 15:00:00,39.4,39.41,39.31,39.33,413600.0,35.0791,35.088,34.999,35.0168,413600.0
2014-11-11 15:30:00,39.33,39.43,39.33,39.36,805600.0,35.0168,35.1058,35.0168,35.0435,805600.0
2014-11-12 09:30:00,39.08,39.44,38.89,39.21,704700.0,34.7942,35.1147,34.625,34.9099,704700.0
2014-11-12 10:00:00,39.23,39.23,38.96,38.96,584800.0,34.9277,34.9277,34.6874,34.6874,584800.0
2014-11-12 10:30:00,38.96,39.1,38.92,39.02,434100.0,34.6874,34.812,34.6517,34.7408,434100.0
2014-11-12 11:00:00,39.02,39.28,38.99,39.17,529100.0,34.7408,34.9723,34.7141,34.8743,529100.0
2014-11-12 11:30:00,39.18,39.34,39.14,39.27,300400.0,34.8832,35.0257,34.8476,34.9634,300400.0
2014-11-12 12:00:00,39.26,39.33,39.21,39.22,236100.0,34.9545,35.0168,34.9099,34.9188,236100.0
2014-11-12 12:30:00,39.21,39.32,39.19,39.31,179200.0,34.9099,35.0079,34.8921,34.999,179200.0
2014-11-12 13:00:00,39.32,39.39,39.25,39.37,212900.0,35.0079,35.0702,34.9456,35.0524,212900.0
2014-11-12 13:30:00,39.37,39.38,39.24,39.32,256600.0,35.0524,35.0613,34.9367,35.0079,256600.0
2014-11-12 14:00:00,39.31,39.49,39.27,39.43,322900.0,34.999,35.1592,34.9634,35.1058,322900.0
2014-11-12 14:30:00,39.42,39.5,39.35,39.37,326200.0,35.0969,35.1681,35.0346,35.0524,326200.0
2014-11-12 15:00:00,39.37,39.42,39.34,39.38,356800.0,35.0524,35.0969,35.0257,35.0613,356800.0
2014-11-12 15:30:00,39.39,39.46,39.34,39.37,758000.0,35.0702,35.1325,35.0257,35.0524,758000.0
2014-11-13 09:30:00,39.56,39.82,39.45,39.8,712600.0,35.2216,35.453,35.1236,35.4352,712600.0
2014-11-13 10:00:00,39.81,39.97,39.66,39.69,610500.0,35.4441,35.5866,35.3106,35.3373,610500.0
2014-11-13 10:30:00,39.69,39.95,39.69,39.83,457200.0,35.3373,35.5688,35.3373,35.4619,457200.0
2014-11-13 11:00:00,39.82,39.83,39.42,39.56,483400.0,35.453,35.4619,35.0969,35.2216,483400.0
2014-11-13 11:30:00,39.57,39.58,39.4,39.44,347400.0,35.2305,35.2394,35.0791,35.1147,347400.0
2014-11-13 12:00:00,39.43,39.62,39.37,39.59,316800.0,35.1058,35.275,35.0524,35.2483,316800.0
2014-11-13 12:30:00,39.59,39.64,39.55,39.56,225600.0,35.2483,35.2928,35.2127,35.2216,225600.0
2014-11-13 13:00:00,39.57,39.59,39.19,39.3,360700.0,35.2305,35.2483,34.8921,34.9901,360700.0
2014-11-13 13:30:00,39.3,39.47,39.21,39.41,345800.0,34.9901,35.1414,34.9099,35.088,345800.0
2014-11-13 14:00:00,39.42,39.46,39.27,39.35,365200.0,35.0969,35.1325,34.9634,35.0346,365200.0
2014-11-13 14:30:00,39.35,39.47,39.35,39.41,350500.0,35.0346,35.1414,35.0346,35.088,350500.0
2014-11-13 15:00:00,39.4,39.48,39.38,39.39,454800.0,35.0791,35.1503,35.0613,35.0702,454800.0
2014-11-13 15:30:00,39.39,39.52,39.38,39.48,780800.0,35.0702,35.1859,35.0613,35.1503,780800.0
2014-11-14 09:30:00,39.33,39.45,39.1,39.24,616700.0,35.0168,35.1236,34.812,34.9367,616700.0
2014-11-14 10:00:00,39.24,39.42,38.91,39.02,602700.0,34.9367,35.0969,34.6428,34.7408,602700.0
2014-11-14 10:30:00,39.01,39.41,38.83,39.4,573300.0,34.7319,35.088,34.5716,35.0791,573300.0
2014-11-14 11:00:00,39.41,39.45,39.28,39.33,285700.0,35.088,35.1236,34.9723,35.0168,285700.0
2014-11-14 11:30:00,39.33,39.39,39.25,39.27,329700.0,35.0168,35.0702,34.9456,34.9634,329700.0
2014-11-14 12:00:00,39.27,39.28,39.11,39.12,208900.0,34.9634,34.9723,34.8209,34.8298,208900.0
2014-11-14 12:30:00,39.12,39.14,39.0,39.05,302200.0,34.8298,34.8476,34.723,34.7675,302200.0
2014-11-14 13:00:00,39.04,39.07,38.95,39.0,351200.0,34.7586,34.7853,34.6785,34.723,351200.0
2014-11-14 13:30:00,39.0,39.07,38.86,38.88,506800.0,34.723,34.7853,34.5983,34.6161,506800.0
2014-11-14 14:00:00,38.87,38.98,38.83,38.87,342900.0,34.6072,34.7052,34.5716,34.6072,342900.0
2014-11-14 14:30:00,38.87,38.98,38.87,38.97,418400.0,34.6072,34.7052,34.6072,34.6963,418400.0
2014-11-14 15:00:00,38.96,38.98,38.9,38.91,384700.0,34.6874,34.7052,34.6339,34.6428,384700.0
2014-11-14 15:30:00,38.91,38.95,38.86,38.95,1395000.0,34.6428,34.6785,34.5983,34.6785,1395000.0
2014-11-17 09:30:00,38.93,39.36,38.9,39.35,573900.0,34.6606,35.0435,34.6339,35.0346,573900.0
2014-11-17 10:00:00,39.35,39.5,39.26,39.26,623600.0,35.0346,35.1681,34.9545,34.9545,623600.0
2014-11-17 10:30:00,39.27,39.31,39.09,39.24,364300.0,34.9634,34.999,34.8031,34.9367,364300.0
2014-11-17 11:00:00,39.24,39.25,39.08,39.13,260900.0,34.9367,34.9456,34.7942,34.8387,260900.0
2014-11-17 11:30:00,39.12,39.34,39.09,39.34,254600.0,34.8298,35.0257,34.8031,35.0257,254600.0
2014-11-17 12:00:00,39.33,39.43,39.25,39.42,233200.0,35.0168,35.1058,34.9456,35.0969,233200.0
2014-11-17 12:30:00,39.41,39.53,39.38,39.46,335900.0,35.088,35.1948,35.0613,35.1325,335900.0
2014-11-17 13:00:00,39.46,39.51,39.37,39.4,233700.0,35.1325,35.177,35.0524,35.0791,233700.0
2014-11-17 13:30:00,39.4,39.43,39.29,39.3,159200.0,35.0791,35.1058,34.9812,34.9901,159200.0
2014-11-17 14:00:00,39.3,39.32,39.2,39.2,185900.0,34.9901,35.0079,34.901,34.901,185900.0
2014-11-17 14:30:00,39.21,39.31,39.2,39.2,247700.0,34.9099,34.999,34.901,34.901,247700.0
2014-11-17 15:00:00,39.21,39.23,39.08,39.08,344900.0,34.9099,34.9277,34.7942,34.7942,344900.0
2014-11-17 15:30:00,39.08,39.09,38.96,39.06,967100.0,34.7942,34.8031,34.6874,34.7764,967100.0
2014-11-18 09:30:00,39.15,39.38,39.06,39.36,469500.0,34.8565,35.0613,34.7764,35.0435,469500.0
2014-11-18 10:00:00,39.36,39.5,39.24,39.29,479900.0,35.0435,35.1681,34.9367,34.9812,479900.0
2014-11-18 10:30:00,39.3,39.48,39.26,39.38,463100.0,34.9901,35.1503,34.9545,35.0613,463100.0
2014-11-18 11:00:00,39.39,39.41,39.28,39.35,298100.0,35.0702,35.088,34.9723,35.0346,298100.0
2014-11-18 11:30:00,39.35,39.53,39.32,39.52,430300.0,35.0346,35.1948,35.0079,35.1859,430300.0
2014-11-18 12:00:00,39.53,39.55,39.47,39.48,262300.0,35.1948,35.2127,35.1414,35.1503,262300.0
2014-11-18 12:30:00,39.48,39.64,39.48,39.62,268100.0,35.1503,35.2928,35.1503,35.275,268100.0
2014-11-18 13:00:00,39.62,39.68,39.54,39.68,269500.0,35.275,35.3284,35.2038,35.3284,269500.0
2014-11-18 13:30:00,39.68,39.8,39.65,39.71,368800.0,35.3284,35.4352,35.3017,35.3551,368800.0
2014-11-18 14:00:00,39.72,39.84,39.71,39.77,292300.0,35.364,35.4709,35.3551,35.4085,292300.0
2014-11-18 14:30:00,39.76,39.84,39.75,39.82,322500.0,35.3996,35.4709,35.3907,35.453,322500.0
2014-11-18 15:00:00,39.83,39.88,39.75,39.78,331100.0,35.4619,35.5065,35.3907,35.4174,331100.0
2014-11-18 15:30:00,39.78,39.8,39.63,39.68,681200.0,35.4174,35.4352,35.2839,35.3284,681200.0
2014-11-19 09:30:00,39.51,39.78,39.28,39.43,754600.0,35.177,35.4174,34.9723,35.1058,754600.0
2014-11-19 10:00:00,39.43,39.47,39.16,39.27,749800.0,35.1058,35.1414,34.8654,34.9634,749800.0
2014-11-19 10:30:00,39.27,39.35,39.05,39.13,467000.0,34.9634,35.0346,34.7675,34.8387,467000.0
2014-11-19 11:00:00,39.12,39.16,39.02,39.12,314000.0,34.8298,34.8654,34.7408,34.8298,314000.0
2014-11-19 11:30:00,39.12,39.23,39.1,39.19,466800.0,34.8298,34.9277,34.812,34.8921,466800.0
2014-11-19 12:00:00,39.19,39.33,39.18,39.28,219500.0,34.8921,35.0168,34.8832,34.9723,219500.0
2014-11-19 12:30:00,39.28,39.34,39.25,39.34,188300.0,34.9723,35.0257,34.9456,35.0257,188300.0
2014-11-19 13:00:00,39.34,39.49,39.32,39.36,272000.0,35.0257,35.1592,35.0079,35.0435,272000.0
2014-11-19 13:30:00,39.37,39.39,39.24,39.24,220500.0,35.0524,35.0702,34.9367,34.9367,220500.0
2014-11-19 14:00:00,39.25,39.44,39.21,39.27,390900.0,34.9456,35.1147,34.9099,34.9634,390900.0
2014-11-19 14:30:00,39.26,39.33,39.23,39.29,260600.0,34.9545,35.0168,34.9277,34.9812,260600.0
2014-11-19 15:00:00,39.3,39.39,39.24,39.29,355300.0,34.9901,35.0702,34.9367,34.9812,355300.0
2014-11-19 15:30:00,39.29,39.34,39.22,39.26,657400.0,34.9812,35.0257,34.9188,34.9545,657400.0
2014-11-20 09:30:00,38.98,39.2,38.51,38.79,922700.0,34.7052,34.901,34.2867,34.536,922700.0
2014-11-20 10:00:00,38.78,39.04,38.77,39.01,401900.0,34.5271,34.7586,34.5182,34.7319,401900.0
2014-11-20 10:30:00,39.01,39.09,38.87,39.05,317800.0,34.7319,34.8031,34.6072,34.7675,317800.0
2014-11-20 11:00:00,39.04,39.16,39.02,39.07,309100.0,34.7586,34.8654,34.7408,34.7853,309100.0
2014-11-20 11:30:00,39.08,39.16,39.08,39.12,247200.0,34.7942,34.8654,34.7942,34.8298,247200.0
2014-11-20 12:00:00,39.13,39.22,39.1,39.2,259900.0,34.8387,34.9188,34.812,34.901,259900.0
2014-11-20 12:30:00,39.2,39.22,39.14,39.19,263000.0,34.901,34.9188,34.8476,34.8921,263000.0
2014-11-20 13:00:00,39.19,39.21,38.98,39.04,269700.0,34.8921,34.9099,34.7052,34.7586,269700.0
2014-11-20 13:30:00,39.05,39.05,38.86,38.91,356900.0,34.7675,34.7675,34.5983,34.6428,356900.0
2014-11-20 14:00:00,38.9,38.93,38.68,38.72,355800.0,34.6339,34.6606,34.4381,34.4737,355800.0
2014-11-20 14:30:00,38.72,38.84,38.71,38.75,294000.0,34.4737,34.5805,34.4648,34.5004,294000.0
2014-11-20 15:00:00,38.75,38.8,38.68,38.77,422500.0,34.5004,34.5449,34.4381,34.5182,422500.0
2014-11-20 15:30:00,38.77,38.88,38.75,38.87,664900.0,34.5182,34.6161,34.5004,34.6072,664900.0
2014-11-21 09:30:00,39.26,39.26,38.29,38.31,1208200.0,34.9545,34.9545,34.0908,34.1086,1208200.0
2014-11-21 10:00:00,38.32,38.71,38.29,38.51,821200.0,34.1175,34.4648,34.0908,34.2867,821200.0
2014-11-21 10:30:00,38.52,38.56,38.39,38.44,646600.0,34.2956,34.3312,34.1799,34.2244,646600.0
2014-11-21 11:00:00,38.43,38.7,38.43,38.55,469200.0,34.2155,34.4559,34.2155,34.3223,469200.0
2014-11-21 11:30:00,38.55,38.66,38.44,38.62,512500.0,34.3223,34.4203,34.2244,34.3846,512500.0
2014-11-21 12:00:00,38.62,38.68,38.47,38.49,312300.0,34.3846,34.4381,34.2511,34.2689,312300.0
2014-11-21 12:30:00,38.49,38.53,38.26,38.34,418500.0,34.2689,34.3045,34.0641,34.1354,418500.0
2014-11-21 13:00:00,38.33,38.39,38.01,38.02,665500.0,34.1264,34.1799,33.8415,33.8504,665500.0
2014-11-21 13:30:00,38.02,38.16,37.77,38.05,976300.0,33.8504,33.9751,33.6279,33.8772,976300.0
2014-11-21 14:00:00,38.06,38.11,38.02,38.05,520800.0,33.8861,33.9306,33.8504,33.8772,520800.0
2014-11-21 14:30:00,38.05,38.17,37.99,38.05,628300.0,33.8772,33.984,33.8237,33.8772,628300.0
2014-11-21 15:00:00,38.05,38.06,37.96,38.04,825200.0,33.8772,33.8861,33.797,33.8683,825200.0
2014-11-21 15:30:00,38.04,38.16,37.93,38.02,1477300.0,33.8683,33.9751,33.7703,33.8504,1477300.0
2014-11-24 09:30:00,38.48,38.78,38.36,38.61,824900.0,34.26,34.5271,34.1532,34.3757,824900.0
2014-11-24 10:00:00,38.61,38.75,38.55,38.66,458300.0,34.3757,34.5004,34.3223,34.4203,458300.0
2014-11-24 10:30:00,38.67,38.68,38.36,38.41,370000.0,34.4292,34.4381,34.1532,34.1977,370000.0
2014-11-24 11:00:00,38.42,38.43,38.25,38.27,376100.0,34.2066,34.2155,34.0552,34.073,376100.0
2014-11-24 11:30:00,38.27,38.33,38.18,38.25,299600.0,34.073,34.1264,33.9929,34.0552,299600.0
2014-11-24 12:00:00,38.26,38.37,38.19,38.22,256600.0,34.0641,34.1621,34.0018,34.0285,256600.0
2014-11-24 12:30:00,38.23,38.33,38.23,38.28,218300.0,34.0374,34.1264,34.0374,34.0819,218300.0
2014-11-24 13:00:00,38.28,38.35,38.26,38.28,223600.0,34.0819,34.1443,34.0641,34.0819,223600.0
2014-11-24 13:30:00,38.28,38.33,38.19,38.3,242100.0,34.0819,34.1264,34.0018,34.0997,242100.0
2014-11-24 14:00:00,38.3,38.42,38.29,38.4,268900.0,34.0997,34.2066,34.0908,34.1888,268900.0
2014-11-24 14:30:00,38.4,38.42,38.34,38.37,258400.0,34.1888,34.2066,34.1354,34.1621,258400.0
2014-11-24 15:00:00,38.37,38.43,38.33,38.36,289200.0,34.1621,34.2155,34.1264,34.1532,289200.0
2014-11-24 15:30:00,38.35,38.54,38.35,38.5,645800.0,34.1443,34.3134,34.1443,34.2778,645800.0
2014-11-25 09:30:00,38.5,38.72,38.43,38.52,669000.0,34.2778,34.4737,34.2155,34.2956,669000.0
2014-11-25 10:00:00,38.51,38.52,38.19,38.36,610700.0,34.2867,34.2956,34.0018,34.1532,610700.0
2014-11-25 10:30:00,38.34,38.51,38.31,38.5,366500.0,34.1354,34.2867,34.1086,34.2778,366500.0
2014-11-25 11:00:00,38.5,38.72,38.5,38.66,320800.0,34.2778,34.4737,34.2778,34.4203,320800.0
2014-11-25 11:30:00,38.66,38.84,38.65,38.79,333200.0,34.4203,34.5805,34.4114,34.536,333200.0
2014-11-25 12:00:00,38.79,38.87,38.77,38.85,309100.0,34.536,34.6072,34.5182,34.5894,309100.0
2014-11-25 12:30:00,38.85,38.9,38.7,38.79,346400.0,34.5894,34.6339,34.4559,34.536,346400.0
2014-11-25 13:00:00,38.79,38.86,38.72,38.83,153700.0,34.536,34.5983,34.4737,34.5716,153700.0
2014-11-25 13:30:00,38.82,38.89,38.72,38.77,236000.0,34.5627,34.625,34.4737,34.5182,236000.0
2014-11-25 14:00:00,38.76,38.81,38.74,38.8,209600.0,34.5093,34.5538,34.4915,34.5449,209600.0
2014-11-25 14:30:00,38.8,38.86,38.77,38.79,200100.0,34.5449,34.5983,34.5182,34.536,200100.0
2014-11-25 15:00:00,38.78,38.82,38.75,38.79,347800.0,34.5271,34.5627,34.5004,34.536,347800.0
2014-11-25 15:30:00,38.79,38.85,38.49,38.53,1981600.0,34.536,34.5894,34.2689,34.3045,1981600.0
2014-11-26 09:30:00,38.6,39.21,38.6,39.1,708900.0,34.3668,34.9099,34.3668,34.812,708900.0
2014-11-26 10:00:00,39.09,39.15,38.91,39.13,383800.0,34.8031,34.8565,34.6428,34.8387,383800.0
2014-11-26 10:30:00,39.13,39.19,39.06,39.12,257900.0,34.8387,34.8921,34.7764,34.8298,257900.0
2014-11-26 11:00:00,39.13,39.14,39.02,39.06,213100.0,34.8387,34.8476,34.7408,34.7764,213100.0
2014-11-26 11:30:00,39.06,39.16,39.04,39.15,190200.0,34.7764,34.8654,34.7586,34.8565,190200.0
2014-11-26 12:00:00,39.16,39.27,39.1,39.27,241600.0,34.8654,34.9634,34.812,34.9634,241600.0
2014-11-26 12:30:00,39.27,39.31,39.25,39.29,153700.0,34.9634,34.999,34.9456,34.9812,153700.0
2014-11-26 13:00:00,39.29,39.36,39.27,39.31,226800.0,34.9812,35.0435,34.9634,34.999,226800.0
2014-11-26 13:30:00,39.31,39.35,39.29,39.33,179100.0,34.999,35.0346,34.9812,35.0168,179100.0
2014-11-26 14:00:00,39.33,39.39,39.29,39.37,191900.0,35.0168,35.0702,34.9812,35.0524,191900.0
2014-11-26 14:30:00,39.37,39.38,39.26,39.28,240800.0,35.0524,35.0613,34.9545,34.9723,240800.0
2014-11-26 15:00:00,39.28,39.29,39.22,39.23,249700.0,34.9723,34.9812,34.9188,34.9277,249700.0
2014-11-26 15:30:00,39.23,39.33,39.23,39.28,515100.0,34.9277,35.0168,34.9277,34.9723,515100.0
2014-11-28 09:30:00,41.1,42.32,41.07,42.16,1954700.0,36.5927,37.6789,36.566,37.5364,1954700.0
2014-11-28 10:00:00,42.16,42.42,41.83,41.97,1243400.0,37.5364,37.7679,37.2426,37.3673,1243400.0
2014-11-28 10:30:00,41.97,42.03,41.85,41.98,770200.0,37.3673,37.4207,37.2604,37.3762,770200.0
2014-11-28 11:00:00,41.99,42.05,41.94,42.02,694800.0,37.3851,37.4385,37.3405,37.4118,694800.0
2014-11-28 11:30:00,42.02,42.25,41.98,41.99,615400.0,37.4118,37.6166,37.3762,37.3851,615400.0
2014-11-28 12:00:00,41.99,41.99,41.65,41.67,778000.0,37.3851,37.3851,37.0824,37.1002,778000.0
2014-11-28 12:30:00,41.67,41.82,41.59,41.81,1190300.0,37.1002,37.2337,37.0289,37.2248,1190300.0
2014-12-01 09:30:00,42.24,42.52,41.09,41.36,2071200.0,37.6076,37.8569,36.5838,36.8242,2071200.0
2014-12-01 10:00:00,41.37,41.78,41.3,41.78,906000.0,36.8331,37.1981,36.7707,37.1981,906000.0
2014-12-01 10:30:00,41.78,41.82,41.06,41.08,684800.0,37.1981,37.2337,36.5571,36.5749,684800.0
2014-12-01 11:00:00,41.08,41.19,40.72,40.9,811800.0,36.5749,36.6728,36.2543,36.4146,811800.0
2014-12-01 11:30:00,40.9,40.94,40.67,40.77,504300.0,36.4146,36.4502,36.2098,36.2989,504300.0
2014-12-01 12:00:00,40.77,40.87,40.69,40.81,371600.0,36.2989,36.3879,36.2276,36.3345,371600.0
2014-12-01 12:30:00,40.81,40.97,40.76,40.97,359400.0,36.3345,36.4769,36.29,36.4769,359400.0
2014-12-01 13:00:00,40.97,41.1,40.8,40.88,330300.0,36.4769,36.5927,36.3256,36.3968,330300.0
2014-12-01 13:30:00,40.88,40.91,40.77,40.89,353500.0,36.3968,36.4235,36.2989,36.4057,353500.0
2014-12-01 14:00:00,40.89,40.98,40.58,40.59,336100.0,36.4057,36.4858,36.1297,36.1386,336100.0
2014-12-01 14:30:00,40.59,40.71,40.55,40.64,377500.0,36.1386,36.2454,36.103,36.1831,377500.0
2014-12-01 15:00:00,40.65,40.81,40.62,40.81,455300.0,36.192,36.3345,36.1653,36.3345,455300.0
2014-12-01 15:30:00,40.81,40.86,40.46,40.51,1628500.0,36.3345,36.379,36.0229,36.0674,1628500.0
2014-12-02 09:30:00,40.34,41.1,40.32,41.04,1033800.0,35.916,36.5927,35.8982,36.5392,1033800.0
2014-12-02 10:00:00,41.04,41.42,41.04,41.1,1051600.0,36.5392,36.8776,36.5392,36.5927,1051600.0
2014-12-02 10:30:00,41.11,41.17,40.51,40.51,621100.0,36.6016,36.655,36.0674,36.0674,621100.0
2014-12-02 11:00:00,40.52,40.88,40.45,40.57,709700.0,36.0763,36.3968,36.014,36.1208,709700.0
2014-12-02 11:30:00,40.58,40.74,40.47,40.67,331100.0,36.1297,36.2721,36.0318,36.2098,331100.0
2014-12-02 12:00:00,40.67,40.68,40.39,40.45,330800.0,36.2098,36.2187,35.9605,36.014,330800.0
2014-12-02 12:30:00,40.45,40.55,40.27,40.4,407600.0,36.014,36.103,35.8537,35.9694,407600.0
2014-12-02 13:00:00,40.39,40.63,40.37,40.57,322700.0,35.9605,36.1742,35.9427,36.1208,322700.0
2014-12-02 13:30:00,40.56,40.65,40.53,40.63,342300.0,36.1119,36.192,36.0852,36.1742,342300.0
2014-12-02 14:00:00,40.63,40.64,40.54,40.61,279300.0,36.1742,36.1831,36.0941,36.1564,279300.0
2014-12-02 14:30:00,40.61,40.69,40.56,40.65,387600.0,36.1564,36.2276,36.1119,36.192,387600.0
2014-12-02 15:00:00,40.64,40.69,40.57,40.57,372100.0,36.1831,36.2276,36.1208,36.1208,372100.0
2014-12-02 15:30:00,40.57,40.62,40.44,40.46,1257500.0,36.1208,36.1653,36.005,36.0229,1257500.0
2014-12-03 09:30:00,40.64,41.16,40.48,40.74,1013800.0,36.1831,36.6461,36.0407,36.2721,1013800.0
2014-12-03 10:00:00,40.75,40.82,40.43,40.44,825300.0,36.2811,36.3434,35.9961,36.005,825300.0
2014-12-03 10:30:00,40.45,40.66,40.17,40.2,681800.0,36.014,36.2009,35.7647,35.7914,681800.0
2014-12-03 11:00:00,40.19,40.49,40.02,40.47,520700.0,35.7825,36.0496,35.6311,36.0318,520700.0
2014-12-03 11:30:00,40.47,40.6,40.41,40.57,393100.0,36.0318,36.1475,35.9783,36.1208,393100.0
2014-12-03 12:00:00,40.57,40.6,40.46,40.48,459700.0,36.1208,36.1475,36.0229,36.0407,459700.0
2014-12-03 12:30:00,40.48,40.69,40.46,40.67,183500.0,36.0407,36.2276,36.0229,36.2098,183500.0
2014-12-03 13:00:00,40.66,40.78,40.65,40.73,150700.0,36.2009,36.3078,36.192,36.2632,150700.0
2014-12-03 13:30:00,40.73,40.82,40.7,40.79,226800.0,36.2632,36.3434,36.2365,36.3167,226800.0
2014-12-03 14:00:00,40.79,40.91,40.78,40.9,520100.0,36.3167,36.4235,36.3078,36.4146,520100.0
2014-12-03 14:30:00,40.9,40.96,40.85,40.93,264500.0,36.4146,36.468,36.3701,36.4413,264500.0
2014-12-03 15:00:00,40.93,41.04,40.92,41.01,398900.0,36.4413,36.5392,36.4324,36.5125,398900.0
2014-12-03 15:30:00,41.02,41.1,41.0,41.05,1001600.0,36.5214,36.5927,36.5036,36.5482,1001600.0
2014-12-04 09:30:00,42.15,42.25,41.64,41.93,1539600.0,37.5275,37.6166,37.0734,37.3316,1539600.0
2014-12-04 10:00:00,41.94,41.95,41.45,41.55,1105700.0,37.3405,37.3495,36.9043,36.9933,1105700.0
2014-12-04 10:30:00,41.55,41.56,41.19,41.38,678200.0,36.9933,37.0022,36.6728,36.842,678200.0
2014-12-04 11:00:00,41.39,41.51,41.25,41.5,601100.0,36.8509,36.9577,36.7262,36.9488,601100.0
2014-12-04 11:30:00,41.5,41.74,41.46,41.73,1074300.0,36.9488,37.1625,36.9132,37.1536,1074300.0
2014-12-04 12:00:00,41.73,41.77,41.51,41.55,611100.0,37.1536,37.1892,36.9577,36.9933,611100.0
2014-12-04 12:30:00,41.55,41.68,41.51,41.61,708700.0,36.9933,37.1091,36.9577,37.0467,708700.0
2014-12-04 13:00:00,41.61,41.75,41.55,41.66,823200.0,37.0467,37.1714,36.9933,37.0913,823200.0
2014-12-04 13:30:00,41.67,41.68,41.45,41.45,297700.0,37.1002,37.1091,36.9043,36.9043,297700.0
2014-12-04 14:00:00,41.44,41.53,41.41,41.43,273000.0,36.8954,36.9755,36.8687,36.8865,273000.0
2014-12-04 14:30:00,41.44,41.44,41.27,41.29,320900.0,36.8954,36.8954,36.744,36.7618,320900.0
2014-12-04 15:00:00,41.29,41.37,41.18,41.18,401000.0,36.7618,36.8331,36.6639,36.6639,401000.0
2014-12-04 15:30:00,41.18,41.42,41.11,41.39,977700.0,36.6639,36.8776,36.6016,36.8509,977700.0
2014-12-05 09:30:00,41.74,41.85,41.52,41.72,688700.0,37.1625,37.2604,36.9666,37.1447,688700.0
2014-12-05 10:00:00,41.71,41.81,41.52,41.75,576500.0,37.1358,37.2248,36.9666,37.1714,576500.0
2014-12-05 10:30:00,41.75,41.9,41.68,41.8,460300.0,37.1714,37.3049,37.1091,37.2159,460300.0
2014-12-05 11:00:00,41.82,41.88,41.73,41.84,361200.0,37.2337,37.2871,37.1536,37.2515,361200.0
2014-12-05 11:30:00,41.83,41.92,41.78,41.82,474400.0,37.2426,37.3227,37.1981,37.2337,474400.0
2014-12-05 12:00:00,41.83,41.87,41.58,41.61,564300.0,37.2426,37.2782,37.02,37.0467,564300.0
2014-12-05 12:30:00,41.61,41.63,41.35,41.38,428700.0,37.0467,37.0645,36.8153,36.842,428700.0
2014-12-05 13:00:00,41.39,41.46,41.35,41.41,247400.0,36.8509,36.9132,36.8153,36.8687,247400.0
2014-12-05 13:30:00,41.41,41.47,41.38,41.45,238600.0,36.8687,36.9221,36.842,36.9043,238600.0
2014-12-05 14:00:00,41.46,41.56,41.37,41.38,313400.0,36.9132,37.0022,36.8331,36.842,313400.0
2014-12-05 14:30:00,41.39,41.43,41.31,41.34,372500.0,36.8509,36.8865,36.7796,36.8063,372500.0
2014-12-05 15:00:00,41.35,41.37,41.22,41.23,547000.0,36.8153,36.8331,36.6995,36.7084,547000.0
2014-12-05 15:30:00,41.23,41.24,40.99,41.12,1751400.0,36.7084,36.7173,36.4947,36.6105,1751400.0
2014-12-08 09:30:00,41.35,41.8,41.18,41.69,1429200.0,36.8153,37.2159,36.6639,37.118,1429200.0
2014-12-08 10:00:00,41.7,41.88,41.65,41.83,614200.0,37.1269,37.2871,37.0824,37.2426,614200.0
2014-12-08 10:30:00,41.84,42.03,41.77,41.97,664900.0,37.2515,37.4207,37.1892,37.3673,664900.0
2014-12-08 11:00:00,41.97,42.16,41.9,41.91,430400.0,37.3673,37.5364,37.3049,37.3138,430400.0
2014-12-08 11:30:00,41.92,42.31,41.89,42.27,865900.0,37.3227,37.67,37.296,37.6344,865900.0
2014-12-08 12:00:00,42.28,42.43,42.08,42.11,889500.0,37.6433,37.7768,37.4652,37.4919,889500.0
2014-12-08 12:30:00,42.11,42.13,41.99,42.07,455400.0,37.4919,37.5097,37.3851,37.4563,455400.0
2014-12-08 13:00:00,42.08,42.27,42.03,42.13,453200.0,37.4652,37.6344,37.4207,37.5097,453200.0
2014-12-08 13:30:00,42.12,42.13,41.84,41.98,531700.0,37.5008,37.5097,37.2515,37.3762,531700.0
2014-12-08 14:00:00,41.99,42.02,41.83,41.98,450800.0,37.3851,37.4118,37.2426,37.3762,450800.0
2014-12-08 14:30:00,41.98,42.31,41.95,42.21,609800.0,37.3762,37.67,37.3495,37.5809,609800.0
2014-12-08 15:00:00,42.21,42.23,42.02,42.12,558200.0,37.5809,37.5987,37.4118,37.5008,558200.0
2014-12-08 15:30:00,42.11,42.2,41.99,42.15,991400.0,37.4919,37.572,37.3851,37.5275,991400.0
2014-12-09 09:30:00,40.86,40.97,39.31,40.21,2247300.0,36.4326,36.5307,35.0505,35.853,2247300.0
2014-12-09 10:00:00,40.22,40.48,39.92,40.37,1077000.0,35.8619,36.0938,35.5944,35.9957,1077000.0
2014-12-09 10:30:00,40.37,40.8,40.25,40.68,984700.0,35.9957,36.3791,35.8887,36.2721,984700.0
2014-12-09 11:00:00,40.68,40.7,40.32,40.62,662200.0,36.2721,36.2899,35.9511,36.2186,662200.0
2014-12-09 11:30:00,40.63,40.68,40.42,40.46,379400.0,36.2275,36.2721,36.0403,36.0759,379400.0
2014-12-09 12:00:00,40.45,40.71,40.45,40.71,400100.0,36.067,36.2988,36.067,36.2988,400100.0
2014-12-09 12:30:00,40.72,40.95,40.71,40.84,501700.0,36.3077,36.5128,36.2988,36.4147,501700.0
2014-12-09 13:00:00,40.83,40.89,40.71,40.78,334400.0,36.4058,36.4593,36.2988,36.3612,334400.0
2014-12-09 13:30:00,40.79,40.94,40.68,40.69,476400.0,36.3702,36.5039,36.2721,36.281,476400.0
2014-12-09 14:00:00,40.7,40.73,40.5,40.62,408200.0,36.2899,36.3167,36.1116,36.2186,408200.0
2014-12-09 14:30:00,40.62,40.66,40.3,40.3,415000.0,36.2186,36.2543,35.9333,35.9333,415000.0
2014-12-09 15:00:00,40.31,40.74,40.31,40.66,541200.0,35.9422,36.3256,35.9422,36.2543,541200.0
2014-12-09 15:30:00,40.66,40.76,40.63,40.73,1163700.0,36.2543,36.3434,36.2275,36.3167,1163700.0
2014-12-10 09:30:00,41.65,42.05,41.36,41.91,1456700.0,37.137,37.4936,36.8784,37.3688,1456700.0
2014-12-10 10:00:00,41.92,41.97,41.72,41.86,1061700.0,37.3777,37.4223,37.1994,37.3242,1061700.0
2014-12-10 10:30:00,41.85,41.96,41.63,41.94,1008200.0,37.3153,37.4134,37.1191,37.3956,1008200.0
2014-12-10 11:00:00,41.94,41.98,41.74,41.92,572700.0,37.3956,37.4312,37.2172,37.3777,572700.0
2014-12-10 11:30:00,41.92,42.25,41.86,42.23,761200.0,37.3777,37.672,37.3242,37.6541,761200.0
2014-12-10 12:00:00,42.22,42.59,42.12,42.4,934700.0,37.6452,37.9751,37.5561,37.8057,934700.0
2014-12-10 12:30:00,42.41,42.5,42.29,42.5,591600.0,37.8146,37.8949,37.7076,37.8949,591600.0
2014-12-10 13:00:00,42.49,42.94,42.46,42.89,971900.0,37.886,38.2872,37.8592,38.2426,971900.0
2014-12-10 13:30:00,42.89,42.9,42.35,42.37,722400.0,38.2426,38.2515,37.7611,37.779,722400.0
2014-12-10 14:00:00,42.37,42.57,42.09,42.12,648800.0,37.779,37.9573,37.5293,37.5561,648800.0
2014-12-10 14:30:00,42.12,42.15,41.83,41.87,862700.0,37.5561,37.5828,37.2975,37.3331,862700.0
2014-12-10 15:00:00,41.86,42.08,41.81,41.92,1110900.0,37.3242,37.5204,37.2796,37.3777,1110900.0
2014-12-10 15:30:00,41.92,41.92,41.4,41.49,1914300.0,37.3777,37.3777,36.9141,36.9943,1914300.0
2014-12-11 09:30:00,42.01,42.42,41.76,42.33,1173000.0,37.458,37.8235,37.2351,37.7433,1173000.0
2014-12-11 10:00:00,42.32,42.35,41.84,42.17,1061500.0,37.7344,37.7611,37.3064,37.6006,1061500.0
2014-12-11 10:30:00,42.18,42.22,41.82,41.88,866800.0,37.6096,37.6452,37.2886,37.3421,866800.0
2014-12-11 11:00:00,41.87,42.01,41.74,41.92,638500.0,37.3331,37.458,37.2172,37.3777,638500.0
2014-12-11 11:30:00,41.91,42.19,41.9,42.07,567400.0,37.3688,37.6185,37.3599,37.5115,567400.0
2014-12-11 12:00:00,42.07,42.29,42.02,42.29,369500.0,37.5115,37.7076,37.4669,37.7076,369500.0
2014-12-11 12:30:00,42.29,42.3,42.08,42.11,613900.0,37.7076,37.7165,37.5204,37.5471,613900.0
2014-12-11 13:00:00,42.1,42.1,41.89,41.89,413900.0,37.5382,37.5382,37.351,37.351,413900.0
2014-12-11 13:30:00,41.9,42.16,41.88,42.03,362800.0,37.3599,37.5917,37.3421,37.4758,362800.0
2014-12-11 14:00:00,42.03,42.09,41.87,41.91,333000.0,37.4758,37.5293,37.3331,37.3688,333000.0
2014-12-11 14:30:00,41.91,42.04,41.8,41.84,391200.0,37.3688,37.4847,37.2707,37.3064,391200.0
2014-12-11 15:00:00,41.83,42.19,41.81,42.17,590400.0,37.2975,37.6185,37.2796,37.6006,590400.0
2014-12-11 15:30:00,42.17,42.22,41.85,41.9,1115200.0,37.6006,37.6452,37.3153,37.3599,1115200.0
2014-12-12 09:30:00,42.44,42.44,41.57,41.64,1257700.0,37.8414,37.8414,37.0656,37.1281,1257700.0
2014-12-12 10:00:00,41.64,42.13,41.41,41.78,1346900.0,37.1281,37.565,36.923,37.2529,1346900.0
2014-12-12 10:30:00,41.77,41.86,41.56,41.62,735600.0,37.244,37.3242,37.0567,37.1102,735600.0
2014-12-12 11:00:00,41.63,41.92,41.53,41.54,577200.0,37.1191,37.3777,37.03,37.0389,577200.0
2014-12-12 11:30:00,41.54,41.87,41.53,41.56,619400.0,37.0389,37.3331,37.03,37.0567,619400.0
2014-12-12 12:00:00,41.57,41.69,41.4,41.66,519600.0,37.0656,37.1726,36.9141,37.1459,519600.0
2014-12-12 12:30:00,41.63,41.69,41.44,41.54,328300.0,37.1191,37.1726,36.9497,37.0389,328300.0
2014-12-12 13:00:00,41.53,41.85,41.39,41.84,412700.0,37.03,37.3153,36.9052,37.3064,412700.0
2014-12-12 13:30:00,41.84,41.91,41.65,41.85,272000.0,37.3064,37.3688,37.137,37.3153,272000.0
2014-12-12 14:00:00,41.85,41.91,41.75,41.77,249900.0,37.3153,37.3688,37.2261,37.244,249900.0
2014-12-12 14:30:00,41.76,41.92,41.73,41.92,293200.0,37.2351,37.3777,37.2083,37.3777,293200.0
2014-12-12 15:00:00,41.92,41.95,41.65,41.72,442900.0,37.3777,37.4045,37.137,37.1994,442900.0
2014-12-12 15:30:00,41.71,41.72,41.4,41.43,1189100.0,37.1905,37.1994,36.9141,36.9408,1189100.0
2014-12-15 09:30:00,41.68,42.1,41.47,41.79,1041300.0,37.1637,37.5382,36.9765,37.2618,1041300.0
2014-12-15 10:00:00,41.79,41.96,41.63,41.71,799200.0,37.2618,37.4134,37.1191,37.1905,799200.0
2014-12-15 10:30:00,41.7,41.71,41.09,41.48,981400.0,37.1816,37.1905,36.6377,36.9854,981400.0
2014-12-15 11:00:00,41.49,41.5,41.06,41.09,575700.0,36.9943,37.0032,36.6109,36.6377,575700.0
2014-12-15 11:30:00,41.09,41.13,40.72,40.78,946600.0,36.6377,36.6733,36.3077,36.3612,946600.0
2014-12-15 12:00:00,40.77,41.38,40.76,41.26,662300.0,36.3523,36.8962,36.3434,36.7892,662300.0
2014-12-15 12:30:00,41.26,41.5,41.12,41.45,455900.0,36.7892,37.0032,36.6644,36.9586,455900.0
2014-12-15 13:00:00,41.46,41.59,41.34,41.34,553600.0,36.9676,37.0835,36.8606,36.8606,553600.0
2014-12-15 13:30:00,41.33,41.51,41.3,41.35,329400.0,36.8517,37.0121,36.8249,36.8695,329400.0
2014-12-15 14:00:00,41.35,41.84,41.34,41.79,511700.0,36.8695,37.3064,36.8606,37.2618,511700.0
2014-12-15 14:30:00,41.79,41.96,41.69,41.74,496700.0,37.2618,37.4134,37.1726,37.2172,496700.0
2014-12-15 15:00:00,41.73,41.86,41.7,41.72,620600.0,37.2083,37.3242,37.1816,37.1994,620600.0
2014-12-15 15:30:00,41.71,41.8,41.57,41.58,937500.0,37.1905,37.2707,37.0656,37.0746,937500.0
2014-12-16 09:30:00,41.81,41.85,40.49,40.49,866400.0,37.2796,37.3153,36.1027,36.1027,866400.0
2014-12-16 10:00:00,40.47,40.81,40.08,40.73,1114000.0,36.0848,36.388,35.7371,36.3167,1114000.0
2014-12-16 10:30:00,40.73,40.75,40.38,40.63,725400.0,36.3167,36.3345,36.0046,36.2275,725400.0
2014-12-16 11:00:00,40.63,40.64,40.26,40.34,612300.0,36.2275,36.2364,35.8976,35.9689,612300.0
2014-12-16 11:30:00,40.35,40.48,40.24,40.4,706700.0,35.9778,36.0938,35.8798,36.0224,706700.0
2014-12-16 12:00:00,40.4,40.45,40.13,40.18,522800.0,36.0224,36.067,35.7817,35.8263,522800.0
2014-12-16 12:30:00,40.18,40.35,39.89,39.9,548400.0,35.8263,35.9778,35.5677,35.5766,548400.0
2014-12-16 13:00:00,39.9,40.06,39.72,39.88,526600.0,35.5766,35.7193,35.4161,35.5588,526600.0
2014-12-16 13:30:00,39.88,40.28,39.82,40.12,491200.0,35.5588,35.9154,35.5053,35.7728,491200.0
2014-12-16 14:00:00,40.12,40.28,40.02,40.24,369800.0,35.7728,35.9154,35.6836,35.8798,369800.0
2014-12-16 14:30:00,40.23,40.39,40.18,40.28,456700.0,35.8708,36.0135,35.8263,35.9154,456700.0
2014-12-16 15:00:00,40.27,40.29,40.01,40.02,607900.0,35.9065,35.9243,35.6747,35.6836,607900.0
2014-12-16 15:30:00,40.01,40.08,39.53,39.59,1898500.0,35.6747,35.7371,35.2467,35.3002,1898500.0
2014-12-17 09:30:00,39.67,40.07,39.01,39.59,1252100.0,35.3715,35.7282,34.783,35.3002,1252100.0
2014-12-17 10:00:00,39.58,39.74,39.46,39.73,1040200.0,35.2913,35.4339,35.1843,35.425,1040200.0
2014-12-17 10:30:00,39.73,39.96,39.24,39.26,825600.0,35.425,35.6301,34.9881,35.0059,825600.0
2014-12-17 11:00:00,39.27,39.43,38.81,38.97,999000.0,35.0149,35.1575,34.6047,34.7474,999000.0
2014-12-17 11:30:00,38.97,39.38,38.91,39.18,606000.0,34.7474,35.1129,34.6939,34.9346,606000.0
2014-12-17 12:00:00,39.17,39.17,38.9,38.91,553300.0,34.9257,34.9257,34.685,34.6939,553300.0
2014-12-17 12:30:00,38.92,38.98,38.73,38.81,631000.0,34.7028,34.7563,34.5334,34.6047,631000.0
2014-12-17 13:00:00,38.82,39.03,38.8,38.96,438500.0,34.6136,34.8009,34.5958,34.7385,438500.0
2014-12-17 13:30:00,38.96,39.36,38.9,39.35,534600.0,34.7385,35.0951,34.685,35.0862,534600.0
2014-12-17 14:00:00,39.35,39.92,39.31,39.83,1095200.0,35.0862,35.5944,35.0505,35.5142,1095200.0
2014-12-17 14:30:00,39.83,40.07,39.65,39.68,862600.0,35.5142,35.7282,35.3537,35.3804,862600.0
2014-12-17 15:00:00,39.69,39.9,39.51,39.88,1290200.0,35.3894,35.5766,35.2289,35.5588,1290200.0
2014-12-17 15:30:00,39.89,40.27,39.81,40.11,1233800.0,35.5677,35.9065,35.4964,35.7638,1233800.0
2014-12-18 09:30:00,40.32,40.48,39.74,40.24,991600.0,35.9511,36.0938,35.4339,35.8798,991600.0
2014-12-18 10:00:00,40.23,40.71,40.06,40.49,761000.0,35.8708,36.2988,35.7193,36.1027,761000.0
2014-12-18 10:30:00,40.48,40.77,40.43,40.58,688500.0,36.0938,36.3523,36.0492,36.1829,688500.0
2014-12-18 11:00:00,40.58,40.7,40.46,40.55,532000.0,36.1829,36.2899,36.0759,36.1562,532000.0
2014-12-18 11:30:00,40.56,40.59,40.2,40.52,531200.0,36.1651,36.1918,35.8441,36.1294,531200.0
2014-12-18 12:00:00,40.52,40.53,40.15,40.15,379400.0,36.1294,36.1383,35.7995,35.7995,379400.0
2014-12-18 12:30:00,40.16,40.5,40.14,40.48,352500.0,35.8084,36.1116,35.7906,36.0938,352500.0
2014-12-18 13:00:00,40.48,40.66,40.3,40.58,316100.0,36.0938,36.2543,35.9333,36.1829,316100.0
2014-12-18 13:30:00,40.58,40.65,40.48,40.52,321000.0,36.1829,36.2453,36.0938,36.1294,321000.0
2014-12-18 14:00:00,40.53,40.68,40.44,40.52,460500.0,36.1383,36.2721,36.0581,36.1294,460500.0
2014-12-18 14:30:00,40.52,40.6,40.38,40.45,435300.0,36.1294,36.2008,36.0046,36.067,435300.0
2014-12-18 15:00:00,40.44,40.59,40.41,40.48,620100.0,36.0581,36.1918,36.0313,36.0938,620100.0
2014-12-18 15:30:00,40.47,40.62,40.47,40.62,1138700.0,36.0848,36.2186,36.0848,36.2186,1138700.0
2014-12-19 09:30:00,40.52,40.87,40.07,40.14,1672800.0,36.1294,36.4415,35.7282,35.7906,1672800.0
2014-12-19 10:00:00,40.14,40.6,40.07,40.56,580800.0,35.7906,36.2008,35.7282,36.1651,580800.0
2014-12-19 10:30:00,40.56,40.67,40.43,40.44,349700.0,36.1651,36.2632,36.0492,36.0581,349700.0
2014-12-19 11:00:00,40.43,40.53,40.31,40.39,336800.0,36.0492,36.1383,35.9422,36.0135,336800.0
2014-12-19 11:30:00,40.39,40.43,40.2,40.26,274900.0,36.0135,36.0492,35.8441,35.8976,274900.0
2014-12-19 12:00:00,40.26,40.43,40.23,40.37,218600.0,35.8976,36.0492,35.8708,35.9957,218600.0
2014-12-19 12:30:00,40.37,40.4,40.27,40.3,181800.0,35.9957,36.0224,35.9065,35.9333,181800.0
2014-12-19 13:00:00,40.28,40.33,40.25,40.26,153400.0,35.9154,35.96,35.8887,35.8976,153400.0
2014-12-19 13:30:00,40.26,40.43,40.24,40.41,224600.0,35.8976,36.0492,35.8798,36.0313,224600.0
2014-12-19 14:00:00,40.4,40.52,40.4,40.52,266300.0,36.0224,36.1294,36.0224,36.1294,266300.0
2014-12-19 14:30:00,40.52,40.72,40.49,40.71,328200.0,36.1294,36.3077,36.1027,36.2988,328200.0
2014-12-19 15:00:00,40.71,40.79,40.62,40.73,546600.0,36.2988,36.3702,36.2186,36.3167,546600.0
2014-12-19 15:30:00,40.73,40.91,40.0,40.34,4166800.0,36.3167,36.4772,35.6658,35.9689,4166800.0
2014-12-22 09:30:00,40.22,41.43,40.22,41.18,1035200.0,35.8619,36.9408,35.8619,36.7179,1035200.0
2014-12-22 10:00:00,41.18,41.28,41.01,41.19,528900.0,36.7179,36.8071,36.5663,36.7268,528900.0
2014-12-22 10:30:00,41.2,41.33,41.05,41.2,475500.0,36.7357,36.8517,36.602,36.7357,475500.0
2014-12-22 11:00:00,41.2,41.5,41.2,41.5,515600.0,36.7357,37.0032,36.7357,37.0032,515600.0
2014-12-22 11:30:00,41.5,41.57,41.06,41.06,406200.0,37.0032,37.0656,36.6109,36.6109,406200.0
2014-12-22 12:00:00,41.06,41.2,41.01,41.11,341200.0,36.6109,36.7357,36.5663,36.6555,341200.0
2014-12-22 12:30:00,41.11,41.15,41.02,41.14,221300.0,36.6555,36.6912,36.5752,36.6822,221300.0
2014-12-22 13:00:00,41.14,41.19,41.03,41.15,187100.0,36.6822,36.7268,36.5842,36.6912,187100.0
2014-12-22 13:30:00,41.15,41.41,41.11,41.38,350400.0,36.6912,36.923,36.6555,36.8962,350400.0
2014-12-22 14:00:00,41.38,41.39,41.28,41.35,275400.0,36.8962,36.9052,36.8071,36.8695,275400.0
2014-12-22 14:30:00,41.35,41.42,41.17,41.22,267700.0,36.8695,36.9319,36.709,36.7536,267700.0
2014-12-22 15:00:00,41.21,41.41,41.21,41.29,452500.0,36.7447,36.923,36.7447,36.816,452500.0
2014-12-22 15:30:00,41.28,41.32,41.18,41.25,740200.0,36.8071,36.8427,36.7179,36.7803,740200.0
2014-12-23 09:30:00,41.39,41.44,41.02,41.17,539900.0,36.9052,36.9497,36.5752,36.709,539900.0
2014-12-23 10:00:00,41.17,41.23,40.89,40.94,378900.0,36.709,36.7625,36.4593,36.5039,378900.0
2014-12-23 10:30:00,40.93,40.93,40.57,40.72,377100.0,36.495,36.495,36.174,36.3077,377100.0
2014-12-23 11:00:00,40.72,40.88,40.7,40.75,277900.0,36.3077,36.4504,36.2899,36.3345,277900.0
2014-12-23 11:30:00,40.75,40.84,40.67,40.67,208000.0,36.3345,36.4147,36.2632,36.2632,208000.0
2014-12-23 12:00:00,40.67,40.95,40.66,40.88,228400.0,36.2632,36.5128,36.2543,36.4504,228400.0
2014-12-23 12:30:00,40.87,41.06,40.81,41.03,151200.0,36.4415,36.6109,36.388,36.5842,151200.0
2014-12-23 13:00:00,41.03,41.09,40.84,40.9,191400.0,36.5842,36.6377,36.4147,36.4682,191400.0
2014-12-23 13:30:00,40.91,41.16,40.9,41.12,197100.0,36.4772,36.7001,36.4682,36.6644,197100.0
2014-12-23 14:00:00,41.12,41.19,41.09,41.11,175700.0,36.6644,36.7268,36.6377,36.6555,175700.0
2014-12-23 14:30:00,41.11,41.23,41.1,41.21,239400.0,36.6555,36.7625,36.6466,36.7447,239400.0
2014-12-23 15:00:00,41.21,41.25,41.1,41.12,217900.0,36.7447,36.7803,36.6466,36.6644,217900.0
2014-12-23 15:30:00,41.11,41.11,40.98,40.99,427300.0,36.6555,36.6555,36.5396,36.5485,427300.0
2014-12-24 09:30:00,41.15,41.8,41.04,41.68,468400.0,36.6912,37.2707,36.5931,37.1637,468400.0
2014-12-24 10:00:00,41.69,41.8,41.52,41.73,360300.0,37.1726,37.2707,37.0211,37.2083,360300.0
2014-12-24 10:30:00,41.73,41.92,41.73,41.87,274200.0,37.2083,37.3777,37.2083,37.3331,274200.0
2014-12-24 11:00:00,41.87,41.87,41.63,41.78,238100.0,37.3331,37.3331,37.1191,37.2529,238100.0
2014-12-24 11:30:00,41.78,41.83,41.69,41.75,235700.0,37.2529,37.2975,37.1726,37.2261,235700.0
2014-12-24 12:00:00,41.76,41.78,41.6,41.68,195100.0,37.2351,37.2529,37.0924,37.1637,195100.0
2014-12-24 12:30:00,41.68,41.77,41.67,41.68,396000.0,37.1637,37.244,37.1548,37.1637,396000.0
2014-12-26 09:30:00,41.71,41.84,41.48,41.58,371300.0,37.1905,37.3064,36.9854,37.0746,371300.0
2014-12-26 10:00:00,41.59,41.78,41.52,41.75,299400.0,37.0835,37.2529,37.0211,37.2261,299400.0
2014-12-26 10:30:00,41.76,41.89,41.67,41.88,243000.0,37.2351,37.351,37.1548,37.3421,243000.0
2014-12-26 11:00:00,41.89,41.97,41.77,41.92,244600.0,37.351,37.4223,37.244,37.3777,244600.0
2014-12-26 11:30:00,41.91,41.99,41.83,41.86,167400.0,37.3688,37.4401,37.2975,37.3242,167400.0
2014-12-26 12:00:00,41.87,42.02,41.87,41.92,189600.0,37.3331,37.4669,37.3331,37.3777,189600.0
2014-12-26 12:30:00,41.92,42.0,41.88,41.9,107000.0,37.3777,37.4491,37.3421,37.3599,107000.0
2014-12-26 13:00:00,41.91,42.0,41.89,41.98,96500.0,37.3688,37.4491,37.351,37.4312,96500.0
2014-12-26 13:30:00,41.98,42.07,41.97,42.03,92500.0,37.4312,37.5115,37.4223,37.4758,92500.0
2014-12-26 14:00:00,42.03,42.09,42.0,42.06,124400.0,37.4758,37.5293,37.4491,37.5026,124400.0
2014-12-26 14:30:00,42.07,42.08,41.96,42.04,108500.0,37.5115,37.5204,37.4134,37.4847,108500.0
2014-12-26 15:00:00,42.04,42.05,41.98,42.04,140800.0,37.4847,37.4936,37.4312,37.4847,140800.0
2014-12-26 15:30:00,42.04,42.06,41.87,41.91,296900.0,37.4847,37.5026,37.3331,37.3688,296900.0
2014-12-29 09:30:00,41.5,41.72,41.21,41.46,569900.0,37.0032,37.1994,36.7447,36.9676,569900.0
2014-12-29 10:00:00,41.47,41.66,41.44,41.5,390800.0,36.9765,37.1459,36.9497,37.0032,390800.0
2014-12-29 10:30:00,41.5,41.53,41.32,41.52,518300.0,37.0032,37.03,36.8427,37.0211,518300.0
2014-12-29 11:00:00,41.52,41.87,41.46,41.73,415900.0,37.0211,37.3331,36.9676,37.2083,415900.0
2014-12-29 11:30:00,41.73,41.75,41.63,41.69,223100.0,37.2083,37.2261,37.1191,37.1726,223100.0
2014-12-29 12:00:00,41.7,41.81,41.65,41.76,227500.0,37.1816,37.2796,37.137,37.2351,227500.0
2014-12-29 12:30:00,41.76,41.92,41.74,41.8,247500.0,37.2351,37.3777,37.2172,37.2707,247500.0
2014-12-29 13:00:00,41.8,41.87,41.75,41.82,207100.0,37.2707,37.3331,37.2261,37.2886,207100.0
2014-12-29 13:30:00,41.82,41.86,41.71,41.85,152900.0,37.2886,37.3242,37.1905,37.3153,152900.0
2014-12-29 14:00:00,41.86,41.97,41.81,41.94,199600.0,37.3242,37.4223,37.2796,37.3956,199600.0
2014-12-29 14:30:00,41.94,41.97,41.87,41.9,209300.0,37.3956,37.4223,37.3331,37.3599,209300.0
2014-12-29 15:00:00,41.89,42.0,41.87,42.0,299400.0,37.351,37.4491,37.3331,37.4491,299400.0
2014-12-29 15:30:00,41.99,42.04,41.92,41.93,542400.0,37.4401,37.4847,37.3777,37.3866,542400.0
2014-12-30 09:30:00,41.92,42.41,41.87,42.11,616900.0,37.3777,37.8146,37.3331,37.5471,616900.0
2014-12-30 10:00:00,42.1,42.2,42.01,42.08,450900.0,37.5382,37.6274,37.458,37.5204,450900.0
2014-12-30 10:30:00,42.08,42.14,41.93,42.13,239100.0,37.5204,37.5739,37.3866,37.565,239100.0
2014-12-30 11:00:00,42.14,42.36,42.12,42.35,291100.0,37.5739,37.77,37.5561,37.7611,291100.0
2014-12-30 11:30:00,42.35,42.37,42.3,42.33,203500.0,37.7611,37.779,37.7165,37.7433,203500.0
2014-12-30 12:00:00,42.33,42.43,42.28,42.35,253200.0,37.7433,37.8325,37.6987,37.7611,253200.0
2014-12-30 12:30:00,42.35,42.39,42.28,42.33,141300.0,37.7611,37.7968,37.6987,37.7433,141300.0
2014-12-30 13:00:00,42.32,42.32,42.19,42.23,147000.0,37.7344,37.7344,37.6185,37.6541,147000.0
2014-12-30 13:30:00,42.22,42.24,41.85,41.98,312300.0,37.6452,37.663,37.3153,37.4312,312300.0
2014-12-30 14:00:00,41.99,42.18,41.98,42.18,144800.0,37.4401,37.6096,37.4312,37.6096,144800.0
2014-12-30 14:30:00,42.18,42.25,42.13,42.17,286600.0,37.6096,37.672,37.565,37.6006,286600.0
2014-12-30 15:00:00,42.17,42.31,42.14,42.31,183100.0,37.6006,37.7255,37.5739,37.7255,183100.0
2014-12-30 15:30:00,42.31,42.32,42.14,42.16,408600.0,37.7255,37.7344,37.5739,37.5917,408600.0
2014-12-31 09:30:00,42.5,43.15,42.46,43.09,875000.0,37.8949,38.4744,37.8592,38.4209,875000.0
2014-12-31 10:00:00,43.1,43.19,42.8,42.91,392600.0,38.4299,38.5101,38.1624,38.2605,392600.0
2014-12-31 10:30:00,42.92,43.1,42.87,43.08,256400.0,38.2694,38.4299,38.2248,38.412,256400.0
2014-12-31 11:00:00,43.08,43.12,42.83,42.84,221900.0,38.412,38.4477,38.1891,38.198,221900.0
2014-12-31 11:30:00,42.84,42.93,42.8,42.86,189000.0,38.198,38.2783,38.1624,38.2159,189000.0
2014-12-31 12:00:00,42.86,42.89,42.5,42.65,197300.0,38.2159,38.2426,37.8949,38.0286,197300.0
2014-12-31 12:30:00,42.65,42.85,42.65,42.81,213600.0,38.0286,38.207,38.0286,38.1713,213600.0
2014-12-31 13:00:00,42.82,42.84,42.67,42.67,132600.0,38.1802,38.198,38.0465,38.0465,132600.0
2014-12-31 13:30:00,42.68,42.76,42.55,42.58,175700.0,38.0554,38.1267,37.9395,37.9662,175700.0
2014-12-31 14:00:00,42.59,42.69,42.46,42.49,206300.0,37.9751,38.0643,37.8592,37.886,206300.0
2014-12-31 14:30:00,42.49,42.49,42.29,42.42,279300.0,37.886,37.886,37.7076,37.8235,279300.0
2014-12-31 15:00:00,42.41,42.56,42.37,42.52,258800.0,37.8146,37.9484,37.779,37.9127,258800.0
2014-12-31 15:30:00,42.52,42.55,42.25,42.3,665300.0,37.9127,37.9395,37.672,37.7165,665300.0
2015-01-02 09:30:00,42.69,43.04,42.47,42.9,897400.0,38.0643,38.3764,37.8681,38.2515,897400.0
2015-01-02 10:00:00,42.89,43.05,42.75,43.0,472200.0,38.2426,38.3853,38.1178,38.3407,472200.0
2015-01-02 10:30:00,43.01,43.01,42.62,42.63,583300.0,38.3496,38.3496,38.0019,38.0108,583300.0
2015-01-02 11:00:00,42.63,42.64,42.2,42.5,660800.0,38.0108,38.0197,37.6274,37.8949,660800.0
2015-01-02 11:30:00,42.51,42.64,42.35,42.6,390500.0,37.9038,38.0197,37.7611,37.984,390500.0
2015-01-02 12:00:00,42.59,42.8,42.58,42.74,376600.0,37.9751,38.1624,37.9662,38.1089,376600.0
2015-01-02 12:30:00,42.74,42.77,42.35,42.38,270600.0,38.1089,38.1356,37.7611,37.7879,270600.0
2015-01-02 13:00:00,42.38,42.45,42.29,42.3,310200.0,37.7879,37.8503,37.7076,37.7165,310200.0
2015-01-02 13:30:00,42.3,42.65,42.24,42.61,276400.0,37.7165,38.0286,37.663,37.993,276400.0
2015-01-02 14:00:00,42.6,42.73,42.57,42.57,294800.0,37.984,38.1,37.9573,37.9573,294800.0
2015-01-02 14:30:00,42.56,42.62,42.4,42.46,290900.0,37.9484,38.0019,37.8057,37.8592,290900.0
2015-01-02 15:00:00,42.45,42.54,42.37,42.48,301700.0,37.8503,37.9305,37.779,37.877,301700.0
2015-01-02 15:30:00,42.48,42.74,42.47,42.68,890900.0,37.877,38.1089,37.8681,38.0554,890900.0
2015-01-05 09:30:00,42.83,42.9,42.26,42.29,737700.0,38.1891,38.2515,37.6809,37.7076,737700.0
2015-01-05 10:00:00,42.29,42.42,42.1,42.4,625000.0,37.7076,37.8235,37.5382,37.8057,625000.0
2015-01-05 10:30:00,42.4,42.4,42.01,42.04,506700.0,37.8057,37.8057,37.458,37.4847,506700.0
2015-01-05 11:00:00,42.03,42.11,41.94,42.01,443200.0,37.4758,37.5471,37.3956,37.458,443200.0
2015-01-05 11:30:00,42.01,42.27,41.99,42.01,328900.0,37.458,37.6898,37.4401,37.458,328900.0
2015-01-05 12:00:00,42.01,42.04,41.88,41.91,308200.0,37.458,37.4847,37.3421,37.3688,308200.0
2015-01-05 12:30:00,41.91,41.94,41.72,41.77,328300.0,37.3688,37.3956,37.1994,37.244,328300.0
2015-01-05 13:00:00,41.78,41.79,41.45,41.52,474900.0,37.2529,37.2618,36.9586,37.0211,474900.0
2015-01-05 13:30:00,41.52,41.83,41.48,41.79,514500.0,37.0211,37.2975,36.9854,37.2618,514500.0
2015-01-05 14:00:00,41.79,41.83,41.62,41.65,368300.0,37.2618,37.2975,37.1102,37.137,368300.0
2015-01-05 14:30:00,41.65,41.71,41.51,41.67,376100.0,37.137,37.1905,37.0121,37.1548,376100.0
2015-01-05 15:00:00,41.67,41.81,41.64,41.64,485600.0,37.1548,37.2796,37.1281,37.1281,485600.0
2015-01-05 15:30:00,41.64,41.75,41.59,41.66,949500.0,37.1281,37.2261,37.0835,37.1459,949500.0
2015-01-06 09:30:00,41.9,42.05,41.47,41.57,648400.0,37.3599,37.4936,36.9765,37.0656,648400.0
2015-01-06 10:00:00,41.56,41.56,41.0,41.34,824600.0,37.0567,37.0567,36.5574,36.8606,824600.0
2015-01-06 10:30:00,41.34,41.36,40.84,40.89,529000.0,36.8606,36.8784,36.4147,36.4593,529000.0
2015-01-06 11:00:00,40.89,41.06,40.62,40.79,634300.0,36.4593,36.6109,36.2186,36.3702,634300.0
2015-01-06 11:30:00,40.79,40.8,40.14,40.14,668300.0,36.3702,36.3791,35.7906,35.7906,668300.0
2015-01-06 12:00:00,40.15,40.22,39.67,39.92,731300.0,35.7995,35.8619,35.3715,35.5944,731300.0
2015-01-06 12:30:00,39.92,40.4,39.85,40.4,484500.0,35.5944,36.0224,35.532,36.0224,484500.0
2015-01-06 13:00:00,40.4,40.41,40.07,40.17,520900.0,36.0224,36.0313,35.7282,35.8173,520900.0
2015-01-06 13:30:00,40.16,40.41,40.13,40.3,485700.0,35.8084,36.0313,35.7817,35.9333,485700.0
2015-01-06 14:00:00,40.29,40.38,40.15,40.35,409300.0,35.9243,36.0046,35.7995,35.9778,409300.0
2015-01-06 14:30:00,40.36,40.68,40.36,40.6,645700.0,35.9868,36.2721,35.9868,36.2008,645700.0
2015-01-06 15:00:00,40.6,40.82,40.54,40.8,1008100.0,36.2008,36.3969,36.1473,36.3791,1008100.0
2015-01-06 15:30:00,40.8,40.8,40.44,40.47,1689000.0,36.3791,36.3791,36.0581,36.0848,1689000.0
2015-01-07 09:30:00,40.77,41.12,40.53,40.66,746800.0,36.3523,36.6644,36.1383,36.2543,746800.0
2015-01-07 10:00:00,40.66,40.77,40.38,40.65,894000.0,36.2543,36.3523,36.0046,36.2453,894000.0
2015-01-07 10:30:00,40.65,40.89,40.51,40.59,501100.0,36.2453,36.4593,36.1205,36.1918,501100.0
2015-01-07 11:00:00,40.59,40.68,40.47,40.59,384700.0,36.1918,36.2721,36.0848,36.1918,384700.0
2015-01-07 11:30:00,40.59,40.75,40.56,40.75,305300.0,36.1918,36.3345,36.1651,36.3345,305300.0
2015-01-07 12:00:00,40.75,40.89,40.7,40.8,416200.0,36.3345,36.4593,36.2899,36.3791,416200.0
2015-01-07 12:30:00,40.8,40.95,40.75,40.91,302400.0,36.3791,36.5128,36.3345,36.4772,302400.0
2015-01-07 13:00:00,40.93,41.05,40.79,40.79,426700.0,36.495,36.602,36.3702,36.3702,426700.0
2015-01-07 13:30:00,40.79,40.93,40.77,40.78,244600.0,36.3702,36.495,36.3523,36.3612,244600.0
2015-01-07 14:00:00,40.79,40.93,40.67,40.71,495000.0,36.3702,36.495,36.2632,36.2988,495000.0
2015-01-07 14:30:00,40.71,40.78,40.57,40.58,368000.0,36.2988,36.3612,36.174,36.1829,368000.0
2015-01-07 15:00:00,40.59,40.75,40.54,40.61,633500.0,36.1918,36.3345,36.1473,36.2097,633500.0
2015-01-07 15:30:00,40.6,40.85,40.52,40.8,1077400.0,36.2008,36.4237,36.1294,36.3791,1077400.0
2015-01-08 09:30:00,41.0,41.52,40.95,41.17,667700.0,36.5574,37.0211,36.5128,36.709,667700.0
2015-01-08 10:00:00,41.19,41.37,41.1,41.32,492200.0,36.7268,36.8873,36.6466,36.8427,492200.0
2015-01-08 10:30:00,41.32,41.63,41.2,41.62,454800.0,36.8427,37.1191,36.7357,37.1102,454800.0
2015-01-08 11:00:00,41.63,41.74,41.49,41.49,433500.0,37.1191,37.2172,36.9943,36.9943,433500.0
2015-01-08 11:30:00,41.51,41.66,41.49,41.66,218700.0,37.0121,37.1459,36.9943,37.1459,218700.0
2015-01-08 12:00:00,41.66,41.66,41.5,41.65,230000.0,37.1459,37.1459,37.0032,37.137,230000.0
2015-01-08 12:30:00,41.65,41.94,41.63,41.92,332400.0,37.137,37.3956,37.1191,37.3777,332400.0
2015-01-08 13:00:00,41.92,42.0,41.85,41.97,268700.0,37.3777,37.4491,37.3153,37.4223,268700.0
2015-01-08 13:30:00,41.98,42.09,41.74,41.75,439900.0,37.4312,37.5293,37.2172,37.2261,439900.0
2015-01-08 14:00:00,41.75,41.75,41.62,41.68,481700.0,37.2261,37.2261,37.1102,37.1637,481700.0
2015-01-08 14:30:00,41.68,41.72,41.63,41.66,319300.0,37.1637,37.1994,37.1191,37.1459,319300.0
2015-01-08 15:00:00,41.67,41.8,41.66,41.79,465900.0,37.1548,37.2707,37.1459,37.2618,465900.0
2015-01-08 15:30:00,41.78,41.87,41.68,41.84,990300.0,37.2529,37.3331,37.1637,37.3064,990300.0
2015-01-09 09:30:00,41.88,42.04,41.53,41.67,631900.0,37.3421,37.4847,37.03,37.1548,631900.0
2015-01-09 10:00:00,41.67,41.71,41.22,41.25,437200.0,37.1548,37.1905,36.7536,36.7803,437200.0
2015-01-09 10:30:00,41.25,41.3,41.03,41.2,416900.0,36.7803,36.8249,36.5842,36.7357,416900.0
2015-01-09 11:00:00,41.2,41.3,40.96,41.0,499500.0,36.7357,36.8249,36.5217,36.5574,499500.0
2015-01-09 11:30:00,41.0,41.05,40.95,41.0,593000.0,36.5574,36.602,36.5128,36.5574,593000.0
2015-01-09 12:00:00,41.0,41.08,40.91,40.96,434200.0,36.5574,36.6287,36.4772,36.5217,434200.0
2015-01-09 12:30:00,40.95,41.04,40.68,40.78,402700.0,36.5128,36.5931,36.2721,36.3612,402700.0
2015-01-09 13:00:00,40.78,40.94,40.7,40.9,305400.0,36.3612,36.5039,36.2899,36.4682,305400.0
2015-01-09 13:30:00,40.91,40.92,40.66,40.67,455700.0,36.4772,36.4861,36.2543,36.2632,455700.0
2015-01-09 14:00:00,40.67,40.88,40.64,40.83,367800.0,36.2632,36.4504,36.2364,36.4058,367800.0
2015-01-09 14:30:00,40.83,40.87,40.79,40.84,496500.0,36.4058,36.4415,36.3702,36.4147,496500.0
2015-01-09 15:00:00,40.84,40.98,40.82,40.88,480400.0,36.4147,36.5396,36.3969,36.4504,480400.0
2015-01-09 15:30:00,40.88,40.93,40.74,40.8,849100.0,36.4504,36.495,36.3256,36.3791,849100.0
2015-01-12 09:30:00,40.45,40.87,40.13,40.31,762300.0,36.067,36.4415,35.7817,35.9422,762300.0
2015-01-12 10:00:00,40.31,40.41,39.81,39.85,840500.0,35.9422,36.0313,35.4964,35.532,840500.0
2015-01-12 10:30:00,39.85,40.27,39.72,40.18,559100.0,35.532,35.9065,35.4161,35.8263,559100.0
2015-01-12 11:00:00,40.18,40.42,40.16,40.35,563100.0,35.8263,36.0403,35.8084,35.9778,563100.0
2015-01-12 11:30:00,40.35,40.43,40.25,40.35,337100.0,35.9778,36.0492,35.8887,35.9778,337100.0
2015-01-12 12:00:00,40.35,40.6,40.34,40.57,348800.0,35.9778,36.2008,35.9689,36.174,348800.0
2015-01-12 12:30:00,40.57,40.63,40.27,40.36,294900.0,36.174,36.2275,35.9065,35.9868,294900.0
2015-01-12 13:00:00,40.36,40.42,40.13,40.16,345100.0,35.9868,36.0403,35.7817,35.8084,345100.0
2015-01-12 13:30:00,40.17,40.31,40.16,40.24,244800.0,35.8173,35.9422,35.8084,35.8798,244800.0
2015-01-12 14:00:00,40.25,40.26,40.08,40.11,310900.0,35.8887,35.8976,35.7371,35.7638,310900.0
2015-01-12 14:30:00,40.12,40.17,40.03,40.17,316400.0,35.7728,35.8173,35.6925,35.8173,316400.0
2015-01-12 15:00:00,40.17,40.34,40.16,40.24,380000.0,35.8173,35.9689,35.8084,35.8798,380000.0
2015-01-12 15:30:00,40.25,40.38,40.12,40.25,819700.0,35.8887,36.0046,35.7728,35.8887,819700.0
2015-01-13 09:30:00,40.62,41.59,40.59,41.56,825600.0,36.2186,37.0835,36.1918,37.0567,825600.0
2015-01-13 10:00:00,41.57,41.65,41.38,41.54,580600.0,37.0656,37.137,36.8962,37.0389,580600.0
2015-01-13 10:30:00,41.54,41.72,41.51,41.7,559500.0,37.0389,37.1994,37.0121,37.1816,559500.0
2015-01-13 11:00:00,41.7,41.76,41.62,41.63,395900.0,37.1816,37.2351,37.1102,37.1191,395900.0
2015-01-13 11:30:00,41.63,41.63,41.47,41.54,322800.0,37.1191,37.1191,36.9765,37.0389,322800.0
2015-01-13 12:00:00,41.53,41.53,41.22,41.27,342000.0,37.03,37.03,36.7536,36.7982,342000.0
2015-01-13 12:30:00,41.27,41.27,40.96,41.17,325100.0,36.7982,36.7982,36.5217,36.709,325100.0
2015-01-13 13:00:00,41.17,41.29,40.83,40.87,300300.0,36.709,36.816,36.4058,36.4415,300300.0
2015-01-13 13:30:00,40.86,40.86,40.32,40.45,587100.0,36.4326,36.4326,35.9511,36.067,587100.0
2015-01-13 14:00:00,40.44,40.44,39.94,40.26,885300.0,36.0581,36.0581,35.6123,35.8976,885300.0
2015-01-13 14:30:00,40.26,40.63,40.21,40.23,471600.0,35.8976,36.2275,35.853,35.8708,471600.0
2015-01-13 15:00:00,40.22,40.42,40.1,40.23,530000.0,35.8619,36.0403,35.7549,35.8708,530000.0
2015-01-13 15:30:00,40.23,40.57,40.22,40.47,949100.0,35.8708,36.174,35.8619,36.0848,949100.0
2015-01-14 09:30:00,39.72,39.83,38.63,39.81,1284800.0,35.4161,35.5142,34.4442,35.4964,1284800.0
2015-01-14 10:00:00,39.83,40.06,39.64,39.92,646800.0,35.5142,35.7193,35.3448,35.5944,646800.0
2015-01-14 10:30:00,39.91,40.23,39.81,40.16,492100.0,35.5855,35.8708,35.4964,35.8084,492100.0
2015-01-14 11:00:00,40.17,40.2,39.88,40.07,358700.0,35.8173,35.8441,35.5588,35.7282,358700.0
2015-01-14 11:30:00,40.07,40.1,39.87,39.9,318800.0,35.7282,35.7549,35.5499,35.5766,318800.0
2015-01-14 12:00:00,39.9,39.98,39.77,39.87,326100.0,35.5766,35.6479,35.4607,35.5499,326100.0
2015-01-14 12:30:00,39.86,39.96,39.69,39.81,370300.0,35.5409,35.6301,35.3894,35.4964,370300.0
2015-01-14 13:00:00,39.81,39.88,39.59,39.6,236500.0,35.4964,35.5588,35.3002,35.3091,236500.0
2015-01-14 13:30:00,39.59,39.62,39.32,39.45,338400.0,35.3002,35.3269,35.0594,35.1754,338400.0
2015-01-14 14:00:00,39.45,39.68,39.44,39.56,367000.0,35.1754,35.3804,35.1664,35.2734,367000.0
2015-01-14 14:30:00,39.57,39.71,39.03,39.12,786200.0,35.2824,35.4072,34.8009,34.8811,786200.0
2015-01-14 15:00:00,39.11,39.42,39.04,39.39,720000.0,34.8722,35.1486,34.8098,35.1219,720000.0
2015-01-14 15:30:00,39.39,39.55,39.28,39.44,1255700.0,35.1219,35.2645,35.0238,35.1664,1255700.0
2015-01-15 09:30:00,39.22,39.72,39.01,39.25,1061600.0,34.9703,35.4161,34.783,34.997,1061600.0
2015-01-15 10:00:00,39.24,39.66,39.13,39.61,617300.0,34.9881,35.3626,34.89,35.318,617300.0
2015-01-15 10:30:00,39.6,39.76,39.41,39.43,502800.0,35.3091,35.4518,35.1397,35.1575,502800.0
2015-01-15 11:00:00,39.43,39.5,39.1,39.13,518300.0,35.1575,35.2199,34.8633,34.89,518300.0
2015-01-15 11:30:00,39.13,39.25,39.0,39.12,382500.0,34.89,34.997,34.7741,34.8811,382500.0
2015-01-15 12:00:00,39.13,39.18,38.86,38.97,404800.0,34.89,34.9346,34.6493,34.7474,404800.0
2015-01-15 12:30:00,38.97,38.98,38.75,38.87,448900.0,34.7474,34.7563,34.5512,34.6582,448900.0
2015-01-15 13:00:00,38.88,39.01,38.8,38.82,525400.0,34.6671,34.783,34.5958,34.6136,525400.0
2015-01-15 13:30:00,38.83,39.01,38.76,38.89,319200.0,34.6225,34.783,34.5601,34.676,319200.0
2015-01-15 14:00:00,38.89,39.07,38.88,39.01,296100.0,34.676,34.8365,34.6671,34.783,296100.0
2015-01-15 14:30:00,39.01,39.26,38.96,39.2,248400.0,34.783,35.0059,34.7385,34.9525,248400.0
2015-01-15 15:00:00,39.19,39.25,38.93,39.01,425900.0,34.9435,34.997,34.7117,34.783,425900.0
2015-01-15 15:30:00,39.0,39.09,38.9,38.91,908200.0,34.7741,34.8544,34.685,34.6939,908200.0
2015-01-16 09:30:00,38.68,39.0,38.44,38.5,983900.0,34.4888,34.7741,34.2748,34.3283,983900.0
2015-01-16 10:00:00,38.5,38.69,38.26,38.54,877100.0,34.3283,34.4977,34.1143,34.364,877100.0
2015-01-16 10:30:00,38.54,38.75,38.27,38.66,819500.0,34.364,34.5512,34.1232,34.471,819500.0
2015-01-16 11:00:00,38.67,38.88,38.66,38.75,526400.0,34.4799,34.6671,34.471,34.5512,526400.0
2015-01-16 11:30:00,38.75,38.88,38.65,38.71,405600.0,34.5512,34.6671,34.462,34.5155,405600.0
2015-01-16 12:00:00,38.71,38.87,38.7,38.81,349000.0,34.5155,34.6582,34.5066,34.6047,349000.0
2015-01-16 12:30:00,38.81,39.03,38.68,39.0,352900.0,34.6047,34.8009,34.4888,34.7741,352900.0
2015-01-16 13:00:00,39.0,39.02,38.91,38.93,269900.0,34.7741,34.792,34.6939,34.7117,269900.0
2015-01-16 13:30:00,38.94,39.13,38.91,39.11,290000.0,34.7206,34.89,34.6939,34.8722,290000.0
2015-01-16 14:00:00,39.11,39.24,39.04,39.14,433300.0,34.8722,34.9881,34.8098,34.899,433300.0
2015-01-16 14:30:00,39.14,39.43,39.08,39.37,464500.0,34.899,35.1575,34.8455,35.104,464500.0
2015-01-16 15:00:00,39.36,39.45,39.25,39.4,438500.0,35.0951,35.1754,34.997,35.1308,438500.0
2015-01-16 15:30:00,39.4,39.57,39.36,39.49,1199700.0,35.1308,35.2824,35.0951,35.211,1199700.0
2015-01-20 09:30:00,40.24,40.76,39.97,40.28,1471000.0,35.8798,36.3434,35.639,35.9154,1471000.0
2015-01-20 10:00:00,40.28,40.69,40.18,40.35,894000.0,35.9154,36.281,35.8263,35.9778,894000.0
2015-01-20 10:30:00,40.34,40.38,39.97,40.13,737000.0,35.9689,36.0046,35.639,35.7817,737000.0
2015-01-20 11:00:00,40.12,40.13,39.94,39.98,543800.0,35.7728,35.7817,35.6123,35.6479,543800.0
2015-01-20 11:30:00,39.97,39.98,39.72,39.94,522200.0,35.639,35.6479,35.4161,35.6123,522200.0
2015-01-20 12:00:00,39.95,40.12,39.93,39.98,420600.0,35.6212,35.7728,35.6034,35.6479,420600.0
2015-01-20 12:30:00,39.98,40.22,39.95,40.18,424700.0,35.6479,35.8619,35.6212,35.8263,424700.0
2015-01-20 13:00:00,40.17,40.28,40.05,40.24,369300.0,35.8173,35.9154,35.7103,35.8798,369300.0
2015-01-20 13:30:00,40.24,40.5,40.17,40.47,557100.0,35.8798,36.1116,35.8173,36.0848,557100.0
2015-01-20 14:00:00,40.47,40.54,40.43,40.47,509200.0,36.0848,36.1473,36.0492,36.0848,509200.0
2015-01-20 14:30:00,40.47,40.71,40.46,40.68,577900.0,36.0848,36.2988,36.0759,36.2721,577900.0
2015-01-20 15:00:00,40.67,40.68,40.56,40.59,595800.0,36.2632,36.2721,36.1651,36.1918,595800.0
2015-01-20 15:30:00,40.58,40.82,40.57,40.79,1426700.0,36.1829,36.3969,36.174,36.3702,1426700.0
2015-01-21 09:30:00,40.45,41.14,40.17,41.08,1205700.0,36.067,36.6822,35.8173,36.6287,1205700.0
2015-01-21 10:00:00,41.09,41.35,40.96,41.01,1000400.0,36.6377,36.8695,36.5217,36.5663,1000400.0
2015-01-21 10:30:00,41.01,41.5,41.01,41.3,669300.0,36.5663,37.0032,36.5663,36.8249,669300.0
2015-01-21 11:00:00,41.29,41.42,41.18,41.26,646200.0,36.816,36.9319,36.7179,36.7892,646200.0
2015-01-21 11:30:00,41.25,41.62,41.25,41.52,554400.0,36.7803,37.1102,36.7803,37.0211,554400.0
2015-01-21 12:00:00,41.51,41.7,41.48,41.59,512200.0,37.0121,37.1816,36.9854,37.0835,512200.0
2015-01-21 12:30:00,41.59,41.82,41.55,41.76,436300.0,37.0835,37.2886,37.0478,37.2351,436300.0
2015-01-21 13:00:00,41.75,41.79,41.63,41.66,437000.0,37.2261,37.2618,37.1191,37.1459,437000.0
2015-01-21 13:30:00,41.66,41.66,41.41,41.43,479600.0,37.1459,37.1459,36.923,36.9408,479600.0
2015-01-21 14:00:00,41.44,41.63,41.35,41.61,632000.0,36.9497,37.1191,36.8695,37.1013,632000.0
2015-01-21 14:30:00,41.6,41.75,41.56,41.71,469200.0,37.0924,37.2261,37.0567,37.1905,469200.0
2015-01-21 15:00:00,41.72,41.85,41.64,41.76,745100.0,37.1994,37.3153,37.1281,37.2351,745100.0
2015-01-21 15:30:00,41.76,41.91,41.65,41.86,1595800.0,37.2351,37.3688,37.137,37.3242,1595800.0
2015-01-22 09:30:00,43.45,44.33,43.34,44.2,4500900.0,38.7419,39.5266,38.6439,39.4107,4500900.0
2015-01-22 10:00:00,44.19,44.98,44.17,44.83,2133900.0,39.4018,40.1062,39.3839,39.9724,2133900.0
2015-01-22 10:30:00,44.8,45.09,44.52,44.78,1550700.0,39.9457,40.2042,39.696,39.9278,1550700.0
2015-01-22 11:00:00,44.78,44.89,44.52,44.64,935000.0,39.9278,40.0259,39.696,39.803,935000.0
2015-01-22 11:30:00,44.65,44.69,44.03,44.33,1235700.0,39.8119,39.8476,39.2591,39.5266,1235700.0
2015-01-22 12:00:00,44.34,44.53,44.2,44.5,757200.0,39.5355,39.7049,39.4107,39.6782,757200.0
2015-01-22 12:30:00,44.49,44.73,44.35,44.72,594900.0,39.6692,39.8832,39.5444,39.8743,594900.0
2015-01-22 13:00:00,44.72,45.17,44.71,45.16,1048200.0,39.8743,40.2756,39.8654,40.2666,1048200.0
2015-01-22 13:30:00,45.16,45.16,45.0,45.15,814200.0,40.2666,40.2666,40.124,40.2577,814200.0
2015-01-22 14:00:00,45.14,45.28,44.92,45.26,1015400.0,40.2488,40.3736,40.0527,40.3558,1015400.0
2015-01-22 14:30:00,45.26,45.39,45.21,45.3,922900.0,40.3558,40.4717,40.3112,40.3915,922900.0
2015-01-22 15:00:00,45.3,45.7,45.3,45.36,1428300.0,40.3915,40.7481,40.3915,40.445,1428300.0
2015-01-22 15:30:00,45.36,45.39,45.17,45.35,1897700.0,40.445,40.4717,40.2756,40.4361,1897700.0
2015-01-23 09:30:00,45.45,46.0,44.6,45.55,2176700.0,40.5252,41.0156,39.7673,40.6144,2176700.0
2015-01-23 10:00:00,45.55,45.62,44.92,45.17,959800.0,40.6144,40.6768,40.0527,40.2756,959800.0
2015-01-23 10:30:00,45.16,45.23,44.85,45.06,666600.0,40.2666,40.3291,39.9902,40.1775,666600.0
2015-01-23 11:00:00,45.07,45.25,44.92,45.05,713900.0,40.1864,40.3469,40.0527,40.1686,713900.0
2015-01-23 11:30:00,45.05,45.05,44.86,44.92,415300.0,40.1686,40.1686,39.9992,40.0527,415300.0
2015-01-23 12:00:00,44.93,45.06,44.87,44.97,789900.0,40.0616,40.1775,40.0081,40.0972,789900.0
2015-01-23 12:30:00,44.97,45.22,44.96,45.22,469800.0,40.0972,40.3201,40.0883,40.3201,469800.0
2015-01-23 13:00:00,45.22,45.24,45.1,45.13,461000.0,40.3201,40.338,40.2132,40.2399,461000.0
2015-01-23 13:30:00,45.12,45.37,45.11,45.3,595500.0,40.231,40.4539,40.2221,40.3915,595500.0
2015-01-23 14:00:00,45.31,45.78,45.3,45.71,814200.0,40.4004,40.8195,40.3915,40.7571,814200.0
2015-01-23 14:30:00,45.71,45.95,45.63,45.65,591600.0,40.7571,40.971,40.6857,40.7036,591600.0
2015-01-23 15:00:00,45.66,45.75,45.47,45.66,578500.0,40.7125,40.7927,40.5431,40.7125,578500.0
2015-01-23 15:30:00,45.65,45.87,45.54,45.77,1215200.0,40.7036,40.8997,40.6055,40.8106,1215200.0
2015-01-26 09:30:00,45.33,46.12,45.21,45.85,1385200.0,40.4182,41.1226,40.3112,40.8819,1385200.0
2015-01-26 10:00:00,45.85,46.13,45.68,45.77,929400.0,40.8819,41.1315,40.7303,40.8106,929400.0
2015-01-26 10:30:00,45.77,45.79,45.5,45.6,774600.0,40.8106,40.8284,40.5698,40.659,774600.0
2015-01-26 11:00:00,45.6,45.77,45.5,45.54,512400.0,40.659,40.8106,40.5698,40.6055,512400.0
2015-01-26 11:30:00,45.54,45.9,45.51,45.73,460800.0,40.6055,40.9265,40.5787,40.7749,460800.0
2015-01-26 12:00:00,45.73,45.99,45.72,45.87,374500.0,40.7749,41.0067,40.766,40.8997,374500.0
2015-01-26 12:30:00,45.88,45.95,45.8,45.94,267100.0,40.9086,40.971,40.8373,40.9621,267100.0
2015-01-26 13:00:00,45.94,46.31,45.93,46.24,396500.0,40.9621,41.292,40.9532,41.2296,396500.0
2015-01-26 13:30:00,46.23,46.31,46.08,46.09,422900.0,41.2207,41.292,41.087,41.0959,422900.0
2015-01-26 14:00:00,46.1,46.14,45.97,46.02,396400.0,41.1048,41.1405,40.9889,41.0335,396400.0
2015-01-26 14:30:00,46.02,46.2,46.01,46.14,351700.0,41.0335,41.194,41.0245,41.1405,351700.0
2015-01-26 15:00:00,46.14,46.21,46.11,46.16,424100.0,41.1405,41.2029,41.1137,41.1583,424100.0
2015-01-26 15:30:00,46.15,46.41,46.12,46.39,985800.0,41.1494,41.3812,41.1226,41.3634,985800.0
2015-01-27 09:30:00,45.6,45.71,44.87,45.7,1313900.0,40.659,40.7571,40.0081,40.7481,1313900.0
2015-01-27 10:00:00,45.68,46.2,45.54,46.13,876000.0,40.7303,41.194,40.6055,41.1315,876000.0
2015-01-27 10:30:00,46.12,46.13,45.77,45.95,482400.0,41.1226,41.1315,40.8106,40.971,482400.0
2015-01-27 11:00:00,45.94,46.08,45.77,45.96,468900.0,40.9621,41.087,40.8106,40.98,468900.0
2015-01-27 11:30:00,45.95,45.99,45.6,45.63,491500.0,40.971,41.0067,40.659,40.6857,491500.0
2015-01-27 12:00:00,45.63,46.14,45.56,46.12,518600.0,40.6857,41.1405,40.6233,41.1226,518600.0
2015-01-27 12:30:00,46.12,46.32,45.98,46.25,445500.0,41.1226,41.301,40.9978,41.2385,445500.0
2015-01-27 13:00:00,46.25,46.37,46.16,46.27,248600.0,41.2385,41.3455,41.1583,41.2564,248600.0
2015-01-27 13:30:00,46.27,46.33,46.1,46.13,218400.0,41.2564,41.3099,41.1048,41.1315,218400.0
2015-01-27 14:00:00,46.12,46.41,46.12,46.39,245600.0,41.1226,41.3812,41.1226,41.3634,245600.0
2015-01-27 14:30:00,46.38,46.4,46.18,46.21,284500.0,41.3545,41.3723,41.1761,41.2029,284500.0
2015-01-27 15:00:00,46.2,46.24,45.92,45.94,402500.0,41.194,41.2296,40.9443,40.9621,402500.0
2015-01-27 15:30:00,45.93,46.03,45.8,45.89,852300.0,40.9532,41.0424,40.8373,40.9176,852300.0
2015-01-28 09:30:00,46.62,47.05,46.5,46.82,1080400.0,41.5685,41.9519,41.4615,41.7468,1080400.0
2015-01-28 10:00:00,46.81,47.08,46.69,46.89,722300.0,41.7379,41.9786,41.6309,41.8092,722300.0
2015-01-28 10:30:00,46.89,46.97,46.6,46.81,691300.0,41.8092,41.8805,41.5506,41.7379,691300.0
2015-01-28 11:00:00,46.81,46.95,46.79,46.9,586100.0,41.7379,41.8627,41.72,41.8181,586100.0
2015-01-28 11:30:00,46.89,47.05,46.86,46.9,449300.0,41.8092,41.9519,41.7824,41.8181,449300.0
2015-01-28 12:00:00,46.89,46.99,46.87,46.89,350700.0,41.8092,41.8984,41.7914,41.8092,350700.0
2015-01-28 12:30:00,46.9,46.97,46.83,46.89,390700.0,41.8181,41.8805,41.7557,41.8092,390700.0
2015-01-28 13:00:00,46.89,46.95,46.81,46.85,362900.0,41.8092,41.8627,41.7379,41.7735,362900.0
2015-01-28 13:30:00,46.85,47.0,46.83,46.88,290400.0,41.7735,41.9073,41.7557,41.8003,290400.0
2015-01-28 14:00:00,46.88,47.08,46.57,46.59,597100.0,41.8003,41.9786,41.5239,41.5417,597100.0
2015-01-28 14:30:00,46.58,46.65,46.4,46.55,491000.0,41.5328,41.5952,41.3723,41.506,491000.0
2015-01-28 15:00:00,46.55,46.64,46.02,46.11,709900.0,41.506,41.5863,41.0335,41.1137,709900.0
2015-01-28 15:30:00,46.11,46.12,45.72,45.81,1224100.0,41.1137,41.1226,40.766,40.8462,1224100.0
2015-01-29 09:30:00,45.95,46.45,45.5,45.88,900600.0,40.971,41.4169,40.5698,40.9086,900600.0
2015-01-29 10:00:00,45.86,46.28,45.73,46.25,623200.0,40.8908,41.2653,40.7749,41.2385,623200.0
2015-01-29 10:30:00,46.26,46.42,46.11,46.2,602200.0,41.2475,41.3901,41.1137,41.194,602200.0
2015-01-29 11:00:00,46.21,46.4,46.04,46.38,441400.0,41.2029,41.3723,41.0513,41.3545,441400.0
2015-01-29 11:30:00,46.38,46.66,46.37,46.51,419200.0,41.3545,41.6041,41.3455,41.4704,419200.0
2015-01-29 12:00:00,46.53,46.6,46.33,46.4,334200.0,41.4882,41.5506,41.3099,41.3723,334200.0
2015-01-29 12:30:00,46.39,46.53,46.32,46.52,288500.0,41.3634,41.4882,41.301,41.4793,288500.0
2015-01-29 13:00:00,46.52,46.76,46.35,46.72,363300.0,41.4793,41.6933,41.3277,41.6576,363300.0
2015-01-29 13:30:00,46.73,47.16,46.7,47.1,581900.0,41.6665,42.0499,41.6398,41.9964,581900.0
2015-01-29 14:00:00,47.1,47.12,46.72,47.0,535000.0,41.9964,42.0143,41.6576,41.9073,535000.0
2015-01-29 14:30:00,46.99,47.07,46.79,46.83,543300.0,41.8984,41.9697,41.72,41.7557,543300.0
2015-01-29 15:00:00,46.84,47.11,46.79,47.04,472400.0,41.7646,42.0054,41.72,41.9429,472400.0
2015-01-29 15:30:00,47.04,47.18,46.92,47.01,870200.0,41.9429,42.0678,41.8359,41.9162,870200.0
2015-01-30 09:30:00,46.34,46.78,46.01,46.03,840000.0,41.3188,41.7111,41.0245,41.0424,840000.0
2015-01-30 10:00:00,46.03,46.16,45.76,45.83,700900.0,41.0424,41.1583,40.8016,40.8641,700900.0
2015-01-30 10:30:00,45.82,46.09,45.58,46.03,640400.0,40.8551,41.0959,40.6411,41.0424,640400.0
2015-01-30 11:00:00,46.02,46.13,45.79,45.98,330200.0,41.0335,41.1315,40.8284,40.9978,330200.0
2015-01-30 11:30:00,45.98,46.11,45.78,46.11,389600.0,40.9978,41.1137,40.8195,41.1137,389600.0
2015-01-30 12:00:00,46.09,46.39,46.09,46.3,361700.0,41.0959,41.3634,41.0959,41.2831,361700.0
2015-01-30 12:30:00,46.3,46.31,46.08,46.1,274300.0,41.2831,41.292,41.087,41.1048,274300.0
2015-01-30 13:00:00,46.1,46.27,46.1,46.25,277400.0,41.1048,41.2564,41.1048,41.2385,277400.0
2015-01-30 13:30:00,46.25,46.4,46.22,46.32,348800.0,41.2385,41.3723,41.2118,41.301,348800.0
2015-01-30 14:00:00,46.32,46.32,45.89,45.91,650500.0,41.301,41.301,40.9176,40.9354,650500.0
2015-01-30 14:30:00,45.92,46.06,45.26,45.73,1314000.0,40.9443,41.0691,40.3558,40.7749,1314000.0
2015-01-30 15:00:00,45.73,45.81,45.35,45.47,1080900.0,40.7749,40.8462,40.4361,40.5431,1080900.0
2015-01-30 15:30:00,45.46,45.47,45.1,45.19,1977000.0,40.5341,40.5431,40.2132,40.2934,1977000.0
2015-02-02 09:30:00,44.94,45.02,42.8,42.93,2580100.0,40.0705,40.1418,38.1624,38.2783,2580100.0
2015-02-02 10:00:00,42.91,43.81,42.59,43.55,2185900.0,38.2605,39.0629,37.9751,38.8311,2185900.0
2015-02-02 10:30:00,43.56,43.84,43.33,43.58,1009100.0,38.84,39.0897,38.6349,38.8579,1009100.0
2015-02-02 11:00:00,43.58,44.25,43.51,44.11,929800.0,38.8579,39.4553,38.7954,39.3304,929800.0
2015-02-02 11:30:00,44.12,44.37,43.95,43.99,635000.0,39.3393,39.5623,39.1878,39.2234,635000.0
2015-02-02 12:00:00,44.0,44.15,43.72,44.13,489200.0,39.2323,39.3661,38.9827,39.3483,489200.0
2015-02-02 12:30:00,44.12,44.23,43.9,43.97,404600.0,39.3393,39.4374,39.1432,39.2056,404600.0
2015-02-02 13:00:00,43.97,44.18,43.82,44.06,415600.0,39.2056,39.3928,39.0718,39.2858,415600.0
2015-02-02 13:30:00,44.06,44.16,43.71,43.73,515900.0,39.2858,39.375,38.9738,38.9916,515900.0
2015-02-02 14:00:00,43.74,43.99,43.72,43.99,425600.0,39.0005,39.2234,38.9827,39.2234,425600.0
2015-02-02 14:30:00,44.0,44.15,43.87,44.09,419300.0,39.2323,39.3661,39.1164,39.3126,419300.0
2015-02-02 15:00:00,44.09,44.36,43.96,44.24,572300.0,39.3126,39.5533,39.1967,39.4463,572300.0
2015-02-02 15:30:00,44.25,44.58,44.15,44.54,1186500.0,39.4553,39.7495,39.3661,39.7138,1186500.0
2015-02-03 09:30:00,43.17,43.94,42.54,42.82,1765500.0,38.4923,39.1788,37.9305,38.1802,1765500.0
2015-02-03 10:00:00,42.81,43.37,42.8,43.1,1057100.0,38.1713,38.6706,38.1624,38.4299,1057100.0
2015-02-03 10:30:00,43.1,43.22,42.88,43.18,770100.0,38.4299,38.5369,38.2337,38.5012,770100.0
2015-02-03 11:00:00,43.17,43.48,43.1,43.38,658000.0,38.4923,38.7687,38.4299,38.6795,658000.0
2015-02-03 11:30:00,43.38,43.39,43.04,43.05,562600.0,38.6795,38.6884,38.3764,38.3853,562600.0
2015-02-03 12:00:00,43.06,43.29,43.04,43.09,450900.0,38.3942,38.5993,38.3764,38.4209,450900.0
2015-02-03 12:30:00,43.09,43.25,43.01,43.02,487600.0,38.4209,38.5636,38.3496,38.3585,487600.0
2015-02-03 13:00:00,43.04,43.05,42.7,42.84,713000.0,38.3764,38.3853,38.0732,38.198,713000.0
2015-02-03 13:30:00,42.85,42.94,42.62,42.91,574200.0,38.207,38.2872,38.0019,38.2605,574200.0
2015-02-03 14:00:00,42.92,43.22,42.92,43.11,736600.0,38.2694,38.5369,38.2694,38.4388,736600.0
2015-02-03 14:30:00,43.12,43.2,42.95,43.17,705400.0,38.4477,38.519,38.2961,38.4923,705400.0
2015-02-03 15:00:00,43.17,43.28,43.1,43.15,861900.0,38.4923,38.5904,38.4299,38.4744,861900.0
2015-02-03 15:30:00,43.16,43.26,43.07,43.24,1402500.0,38.4834,38.5725,38.4031,38.5547,1402500.0
2015-02-04 09:30:00,43.49,44.68,43.47,44.57,1262900.0,38.7776,39.8387,38.7598,39.7406,1262900.0
2015-02-04 10:00:00,44.6,44.67,44.27,44.65,661700.0,39.7673,39.8297,39.4731,39.8119,661700.0
2015-02-04 10:30:00,44.64,44.88,44.43,44.65,793100.0,39.803,40.017,39.6157,39.8119,793100.0
2015-02-04 11:00:00,44.64,44.77,44.49,44.58,442800.0,39.803,39.9189,39.6692,39.7495,442800.0
2015-02-04 11:30:00,44.58,44.87,44.56,44.85,392400.0,39.7495,40.0081,39.7317,39.9902,392400.0
2015-02-04 12:00:00,44.86,45.07,44.8,44.83,425200.0,39.9992,40.1864,39.9457,39.9724,425200.0
2015-02-04 12:30:00,44.83,44.93,44.67,44.72,300800.0,39.9724,40.0616,39.8297,39.8743,300800.0
2015-02-04 13:00:00,44.72,44.83,44.6,44.82,332300.0,39.8743,39.9724,39.7673,39.9635,332300.0
2015-02-04 13:30:00,44.82,44.85,44.65,44.76,305400.0,39.9635,39.9902,39.8119,39.91,305400.0
2015-02-04 14:00:00,44.77,44.85,44.61,44.74,487100.0,39.9189,39.9902,39.7762,39.8922,487100.0
2015-02-04 14:30:00,44.75,44.76,44.6,44.73,378700.0,39.9011,39.91,39.7673,39.8832,378700.0
2015-02-04 15:00:00,44.74,44.95,44.67,44.93,526800.0,39.8922,40.0794,39.8297,40.0616,526800.0
2015-02-04 15:30:00,44.95,44.96,44.38,44.64,1472200.0,40.0794,40.0883,39.5712,39.803,1472200.0
2015-02-05 09:30:00,44.31,44.31,43.63,43.8,923500.0,39.5088,39.5088,38.9024,39.054,923500.0
2015-02-05 10:00:00,43.8,44.09,43.69,44.08,565100.0,39.054,39.3126,38.9559,39.3037,565100.0
2015-02-05 10:30:00,44.08,44.2,43.98,44.13,521800.0,39.3037,39.4107,39.2145,39.3483,521800.0
2015-02-05 11:00:00,44.12,44.13,43.64,43.74,527100.0,39.3393,39.3483,38.9114,39.0005,527100.0
2015-02-05 11:30:00,43.74,43.78,43.41,43.46,513800.0,39.0005,39.0362,38.7063,38.7509,513800.0
2015-02-05 12:00:00,43.46,43.66,43.36,43.63,466200.0,38.7509,38.9292,38.6617,38.9024,466200.0
2015-02-05 12:30:00,43.64,43.75,43.59,43.68,319500.0,38.9114,39.0094,38.8668,38.947,319500.0
2015-02-05 13:00:00,43.67,43.95,43.66,43.91,519900.0,38.9381,39.1878,38.9292,39.1521,519900.0
2015-02-05 13:30:00,43.91,44.24,43.91,44.24,373900.0,39.1521,39.4463,39.1521,39.4463,373900.0
2015-02-05 14:00:00,44.25,44.3,44.14,44.26,658700.0,39.4553,39.4998,39.3572,39.4642,658700.0
2015-02-05 14:30:00,44.26,44.28,44.18,44.19,373100.0,39.4642,39.482,39.3928,39.4018,373100.0
2015-02-05 15:00:00,44.19,44.34,44.19,44.32,367300.0,39.4018,39.5355,39.4018,39.5177,367300.0
2015-02-05 15:30:00,44.33,44.48,44.32,44.47,903800.0,39.5266,39.6603,39.5177,39.6514,903800.0
2015-02-06 09:30:00,44.13,44.25,43.72,44.06,978400.0,39.3483,39.4553,38.9827,39.2858,978400.0
2015-02-06 10:00:00,44.06,44.17,44.03,44.13,531800.0,39.2858,39.3839,39.2591,39.3483,531800.0
2015-02-06 10:30:00,44.13,44.5,44.05,44.5,636100.0,39.3483,39.6782,39.2769,39.6782,636100.0
2015-02-06 11:00:00,44.49,44.68,44.36,44.49,407000.0,39.6692,39.8387,39.5533,39.6692,407000.0
2015-02-06 11:30:00,44.5,44.73,44.41,44.42,411800.0,39.6782,39.8832,39.5979,39.6068,411800.0
2015-02-06 12:00:00,44.42,44.47,44.17,44.17,622800.0,39.6068,39.6514,39.3839,39.3839,622800.0
2015-02-06 12:30:00,44.17,44.23,44.04,44.2,557300.0,39.3839,39.4374,39.268,39.4107,557300.0
2015-02-06 13:00:00,44.21,44.22,43.9,43.99,588100.0,39.4196,39.4285,39.1432,39.2234,588100.0
2015-02-06 13:30:00,43.98,44.17,43.91,44.16,341700.0,39.2145,39.3839,39.1521,39.375,341700.0
2015-02-06 14:00:00,44.16,44.23,44.09,44.13,294600.0,39.375,39.4374,39.3126,39.3483,294600.0
2015-02-06 14:30:00,44.13,44.26,44.08,44.1,380800.0,39.3483,39.4642,39.3037,39.3215,380800.0
2015-02-06 15:00:00,44.1,44.2,43.96,44.05,556400.0,39.3215,39.4107,39.1967,39.2769,556400.0
2015-02-06 15:30:00,44.05,44.15,43.96,44.15,1449700.0,39.2769,39.3661,39.1967,39.3661,1449700.0
2015-02-09 09:30:00,43.5,43.69,43.01,43.33,1186900.0,38.7865,38.9559,38.3496,38.6349,1186900.0
2015-02-09 10:00:00,43.33,43.37,43.16,43.32,769900.0,38.6349,38.6706,38.4834,38.626,769900.0
2015-02-09 10:30:00,43.32,43.39,43.03,43.17,915700.0,38.626,38.6884,38.3674,38.4923,915700.0
2015-02-09 11:00:00,43.17,43.3,42.91,43.19,878200.0,38.4923,38.6082,38.2605,38.5101,878200.0
2015-02-09 11:30:00,43.19,43.28,43.1,43.25,513000.0,38.5101,38.5904,38.4299,38.5636,513000.0
2015-02-09 12:00:00,43.25,43.3,43.19,43.29,257500.0,38.5636,38.6082,38.5101,38.5993,257500.0
2015-02-09 12:30:00,43.29,43.31,43.17,43.27,258200.0,38.5993,38.6171,38.4923,38.5814,258200.0
2015-02-09 13:00:00,43.27,43.42,43.16,43.17,335500.0,38.5814,38.7152,38.4834,38.4923,335500.0
2015-02-09 13:30:00,43.16,43.26,42.94,43.03,614700.0,38.4834,38.5725,38.2872,38.3674,614700.0
2015-02-09 14:00:00,43.03,43.29,43.03,43.23,460300.0,38.3674,38.5993,38.3674,38.5458,460300.0
2015-02-09 14:30:00,43.23,43.28,43.15,43.17,420700.0,38.5458,38.5904,38.4744,38.4923,420700.0
2015-02-09 15:00:00,43.17,43.26,43.13,43.22,436500.0,38.4923,38.5725,38.4566,38.5369,436500.0
2015-02-09 15:30:00,43.23,43.3,43.14,43.26,667500.0,38.5458,38.6082,38.4655,38.5725,667500.0
2015-02-10 09:30:00,43.72,44.19,43.62,44.09,957100.0,38.9827,39.4018,38.8935,39.3126,957100.0
2015-02-10 10:00:00,44.09,44.09,43.58,43.59,739600.0,39.3126,39.3126,38.8579,38.8668,739600.0
2015-02-10 10:30:00,43.59,43.69,43.22,43.35,463000.0,38.8668,38.9559,38.5369,38.6528,463000.0
2015-02-10 11:00:00,43.35,43.58,43.32,43.44,322300.0,38.6528,38.8579,38.626,38.733,322300.0
2015-02-10 11:30:00,43.44,43.71,43.41,43.69,334100.0,38.733,38.9738,38.7063,38.9559,334100.0
2015-02-10 12:00:00,43.69,43.71,43.54,43.56,279800.0,38.9559,38.9738,38.8222,38.84,279800.0
2015-02-10 12:30:00,43.57,43.59,43.41,43.49,166200.0,38.8489,38.8668,38.7063,38.7776,166200.0
2015-02-10 13:00:00,43.5,43.63,43.43,43.58,147300.0,38.7865,38.9024,38.7241,38.8579,147300.0
2015-02-10 13:30:00,43.58,43.71,43.53,43.62,200800.0,38.8579,38.9738,38.8133,38.8935,200800.0
2015-02-10 14:00:00,43.63,43.7,43.52,43.62,179500.0,38.9024,38.9648,38.8044,38.8935,179500.0
2015-02-10 14:30:00,43.62,43.9,43.57,43.88,264300.0,38.8935,39.1432,38.8489,39.1253,264300.0
2015-02-10 15:00:00,43.88,43.94,43.68,43.8,395900.0,39.1253,39.1788,38.947,39.054,395900.0
2015-02-10 15:30:00,43.8,43.86,43.74,43.77,637900.0,39.054,39.1075,39.0005,39.0273,637900.0
2015-02-11 09:30:00,44.46,44.52,43.86,43.99,749500.0,39.6425,39.696,39.1075,39.2234,749500.0
2015-02-11 10:00:00,43.99,44.0,43.55,43.64,400500.0,39.2234,39.2323,38.8311,38.9114,400500.0
2015-02-11 10:30:00,43.65,44.0,43.62,43.81,407100.0,38.9203,39.2323,38.8935,39.0629,407100.0
2015-02-11 11:00:00,43.81,43.86,43.59,43.6,285400.0,39.0629,39.1075,38.8668,38.8757,285400.0
2015-02-11 11:30:00,43.6,43.74,43.56,43.59,231100.0,38.8757,39.0005,38.84,38.8668,231100.0
2015-02-11 12:00:00,43.58,43.61,43.42,43.55,200700.0,38.8579,38.8846,38.7152,38.8311,200700.0
2015-02-11 12:30:00,43.54,43.65,43.3,43.32,309800.0,38.8222,38.9203,38.6082,38.626,309800.0
2015-02-11 13:00:00,43.3,43.5,43.3,43.32,317900.0,38.6082,38.7865,38.6082,38.626,317900.0
2015-02-11 13:30:00,43.33,43.51,43.21,43.5,346200.0,38.6349,38.7954,38.5279,38.7865,346200.0
2015-02-11 14:00:00,43.49,43.56,43.35,43.45,246000.0,38.7776,38.84,38.6528,38.7419,246000.0
2015-02-11 14:30:00,43.45,43.58,43.37,43.55,250900.0,38.7419,38.8579,38.6706,38.8311,250900.0
2015-02-11 15:00:00,43.55,43.72,43.53,43.68,339400.0,38.8311,38.9827,38.8133,38.947,339400.0
2015-02-11 15:30:00,43.68,43.7,43.45,43.5,547000.0,38.947,38.9648,38.7419,38.7865,547000.0
2015-02-12 09:30:00,43.06,43.1,42.19,42.73,1009400.0,38.3942,38.4299,37.6185,38.1,1009400.0
2015-02-12 10:00:00,42.73,43.03,42.72,42.96,514900.0,38.1,38.3674,38.091,38.305,514900.0
2015-02-12 10:30:00,42.97,43.3,42.83,43.1,619700.0,38.3139,38.6082,38.1891,38.4299,619700.0
2015-02-12 11:00:00,43.11,43.27,42.92,43.06,382600.0,38.4388,38.5814,38.2694,38.3942,382600.0
2015-02-12 11:30:00,43.07,43.17,42.95,42.98,268100.0,38.4031,38.4923,38.2961,38.3229,268100.0
2015-02-12 12:00:00,42.98,43.26,42.98,43.22,353000.0,38.3229,38.5725,38.3229,38.5369,353000.0
2015-02-12 12:30:00,43.23,43.33,43.18,43.29,208400.0,38.5458,38.6349,38.5012,38.5993,208400.0
2015-02-12 13:00:00,43.29,43.29,43.05,43.08,299500.0,38.5993,38.5993,38.3853,38.412,299500.0
2015-02-12 13:30:00,43.08,43.2,42.99,43.07,374100.0,38.412,38.519,38.3318,38.4031,374100.0
2015-02-12 14:00:00,43.06,43.12,42.85,42.92,278200.0,38.3942,38.4477,38.207,38.2694,278200.0
2015-02-12 14:30:00,42.92,43.06,42.87,42.97,415300.0,38.2694,38.3942,38.2248,38.3139,415300.0
2015-02-12 15:00:00,42.98,43.21,42.98,43.2,483600.0,38.3229,38.5279,38.3229,38.519,483600.0
2015-02-12 15:30:00,43.2,43.52,43.2,43.49,1232200.0,38.519,38.8044,38.519,38.7776,1232200.0
2015-02-13 09:30:00,43.11,43.49,42.92,43.15,833100.0,38.4388,38.7776,38.2694,38.4744,833100.0
2015-02-13 10:00:00,43.13,43.31,43.08,43.24,560400.0,38.4566,38.6171,38.412,38.5547,560400.0
2015-02-13 10:30:00,43.25,43.31,43.05,43.19,479200.0,38.5636,38.6171,38.3853,38.5101,479200.0
2015-02-13 11:00:00,43.19,43.34,43.14,43.26,417400.0,38.5101,38.6439,38.4655,38.5725,417400.0
2015-02-13 11:30:00,43.26,43.47,43.26,43.39,392800.0,38.5725,38.7598,38.5725,38.6884,392800.0
2015-02-13 12:00:00,43.38,43.63,43.36,43.45,464900.0,38.6795,38.9024,38.6617,38.7419,464900.0
2015-02-13 12:30:00,43.44,43.49,43.18,43.21,239700.0,38.733,38.7776,38.5012,38.5279,239700.0
2015-02-13 13:00:00,43.21,43.25,43.12,43.15,329600.0,38.5279,38.5636,38.4477,38.4744,329600.0
2015-02-13 13:30:00,43.14,43.39,43.09,43.39,288300.0,38.4655,38.6884,38.4209,38.6884,288300.0
2015-02-13 14:00:00,43.36,43.36,43.12,43.18,251900.0,38.6617,38.6617,38.4477,38.5012,251900.0
2015-02-13 14:30:00,43.17,43.25,43.11,43.16,232900.0,38.4923,38.5636,38.4388,38.4834,232900.0
2015-02-13 15:00:00,43.16,43.27,43.14,43.19,338900.0,38.4834,38.5814,38.4655,38.5101,338900.0
2015-02-13 15:30:00,43.19,43.3,43.16,43.29,878200.0,38.5101,38.6082,38.4834,38.5993,878200.0
2015-02-17 09:30:00,43.46,43.6,43.12,43.36,865400.0,38.7509,38.8757,38.4477,38.6617,865400.0
2015-02-17 10:00:00,43.36,43.46,43.1,43.25,657800.0,38.6617,38.7509,38.4299,38.5636,657800.0
2015-02-17 10:30:00,43.26,43.37,42.88,42.91,545700.0,38.5725,38.6706,38.2337,38.2605,545700.0
2015-02-17 11:00:00,42.91,43.04,42.89,42.95,561700.0,38.2605,38.3764,38.2426,38.2961,561700.0
2015-02-17 11:30:00,42.95,43.1,42.85,43.01,371500.0,38.2961,38.4299,38.207,38.3496,371500.0
2015-02-17 12:00:00,43.01,43.17,42.94,43.17,399700.0,38.3496,38.4923,38.2872,38.4923,399700.0
2015-02-17 12:30:00,43.16,43.22,43.08,43.12,333100.0,38.4834,38.5369,38.412,38.4477,333100.0
2015-02-17 13:00:00,43.12,43.18,43.04,43.13,335700.0,38.4477,38.5012,38.3764,38.4566,335700.0
2015-02-17 13:30:00,43.13,43.19,42.85,42.86,286200.0,38.4566,38.5101,38.207,38.2159,286200.0
2015-02-17 14:00:00,42.86,42.99,42.66,42.72,545600.0,38.2159,38.3318,38.0375,38.091,545600.0
2015-02-17 14:30:00,42.72,42.79,42.6,42.79,382500.0,38.091,38.1535,37.984,38.1535,382500.0
2015-02-17 15:00:00,42.79,42.83,42.62,42.63,559500.0,38.1535,38.1891,38.0019,38.0108,559500.0
2015-02-17 15:30:00,42.63,42.67,42.55,42.6,1115300.0,38.0108,38.0465,37.9395,37.984,1115300.0
2015-02-18 09:30:00,42.94,42.95,42.34,42.36,677500.0,38.2872,38.2961,37.7522,37.77,677500.0
2015-02-18 10:00:00,42.38,42.45,42.23,42.44,542300.0,37.7879,37.8503,37.6541,37.8414,542300.0
2015-02-18 10:30:00,42.45,42.91,42.44,42.79,617300.0,37.8503,38.2605,37.8414,38.1535,617300.0
2015-02-18 11:00:00,42.79,43.0,42.74,42.98,531000.0,38.1535,38.3407,38.1089,38.3229,531000.0
2015-02-18 11:30:00,42.99,43.15,42.93,43.11,367400.0,38.3318,38.4744,38.2783,38.4388,367400.0
2015-02-18 12:00:00,43.11,43.18,42.92,43.03,354400.0,38.4388,38.5012,38.2694,38.3674,354400.0
2015-02-18 12:30:00,43.02,43.1,42.89,42.93,295700.0,38.3585,38.4299,38.2426,38.2783,295700.0
2015-02-18 13:00:00,42.94,42.99,42.85,42.99,247700.0,38.2872,38.3318,38.207,38.3318,247700.0
2015-02-18 13:30:00,43.0,43.2,42.97,43.09,284100.0,38.3407,38.519,38.3139,38.4209,284100.0
2015-02-18 14:00:00,43.09,43.22,43.01,43.05,356300.0,38.4209,38.5369,38.3496,38.3853,356300.0
2015-02-18 14:30:00,43.05,43.49,43.05,43.48,570400.0,38.3853,38.7776,38.3853,38.7687,570400.0
2015-02-18 15:00:00,43.47,43.57,43.41,43.57,510100.0,38.7598,38.8489,38.7063,38.8489,510100.0
2015-02-18 15:30:00,43.57,43.68,43.49,43.55,1287600.0,38.8489,38.947,38.7776,38.8311,1287600.0
2015-02-19 09:30:00,44.91,44.97,44.5,44.87,1085300.0,40.0437,40.0972,39.6782,40.0081,1085300.0
2015-02-19 10:00:00,44.87,44.93,44.42,44.42,621100.0,40.0081,40.0616,39.6068,39.6068,621100.0
2015-02-19 10:30:00,44.42,44.8,44.42,44.57,576200.0,39.6068,39.9457,39.6068,39.7406,576200.0
2015-02-19 11:00:00,44.58,44.58,44.21,44.41,501900.0,39.7495,39.7495,39.4196,39.5979,501900.0
2015-02-19 11:30:00,44.42,44.44,44.07,44.14,440400.0,39.6068,39.6247,39.2948,39.3572,440400.0
2015-02-19 12:00:00,44.13,44.3,44.1,44.24,372000.0,39.3483,39.4998,39.3215,39.4463,372000.0
2015-02-19 12:30:00,44.24,44.31,44.1,44.12,315200.0,39.4463,39.5088,39.3215,39.3393,315200.0
2015-02-19 13:00:00,44.12,44.21,44.01,44.14,347200.0,39.3393,39.4196,39.2413,39.3572,347200.0
2015-02-19 13:30:00,44.15,44.15,43.9,44.02,371900.0,39.3661,39.3661,39.1432,39.2502,371900.0
2015-02-19 14:00:00,44.02,44.07,43.91,43.98,255500.0,39.2502,39.2948,39.1521,39.2145,255500.0
2015-02-19 14:30:00,43.98,44.05,43.77,43.79,312100.0,39.2145,39.2769,39.0273,39.0451,312100.0
2015-02-19 15:00:00,43.8,44.01,43.79,43.82,316500.0,39.054,39.2413,39.0451,39.0718,316500.0
2015-02-19 15:30:00,43.83,43.87,43.7,43.75,827000.0,39.0808,39.1164,38.9648,39.0094,827000.0
2015-02-20 09:30:00,43.65,43.9,43.4,43.8,673800.0,38.9203,39.1432,38.6974,39.054,673800.0
2015-02-20 10:00:00,43.78,44.29,43.76,44.15,511900.0,39.0362,39.4909,39.0183,39.3661,511900.0
2015-02-20 10:30:00,44.14,44.29,43.97,44.14,549300.0,39.3572,39.4909,39.2056,39.3572,549300.0
2015-02-20 11:00:00,44.14,44.23,44.06,44.19,278900.0,39.3572,39.4374,39.2858,39.4018,278900.0
2015-02-20 11:30:00,44.2,44.32,44.17,44.29,240600.0,39.4107,39.5177,39.3839,39.4909,240600.0
2015-02-20 12:00:00,44.3,44.49,44.29,44.41,404800.0,39.4998,39.6692,39.4909,39.5979,404800.0
2015-02-20 12:30:00,44.42,44.45,44.33,44.37,327100.0,39.6068,39.6336,39.5266,39.5623,327100.0
2015-02-20 13:00:00,44.35,44.5,44.27,44.49,352000.0,39.5444,39.6782,39.4731,39.6692,352000.0
2015-02-20 13:30:00,44.48,44.81,44.43,44.81,481900.0,39.6603,39.9546,39.6157,39.9546,481900.0
2015-02-20 14:00:00,44.81,44.95,44.61,44.77,592900.0,39.9546,40.0794,39.7762,39.9189,592900.0
2015-02-20 14:30:00,44.77,44.8,44.64,44.74,371500.0,39.9189,39.9457,39.803,39.8922,371500.0
2015-02-20 15:00:00,44.75,44.79,44.68,44.75,481200.0,39.9011,39.9367,39.8387,39.9011,481200.0
2015-02-20 15:30:00,44.75,44.79,44.66,44.78,977000.0,39.9011,39.9367,39.8208,39.9278,977000.0
2015-02-23 09:30:00,45.11,45.49,45.0,45.25,856700.0,40.2221,40.5609,40.124,40.3469,856700.0
2015-02-23 10:00:00,45.25,45.32,44.92,44.93,771200.0,40.3469,40.4093,40.0527,40.0616,771200.0
2015-02-23 10:30:00,44.93,44.93,44.51,44.57,571800.0,40.0616,40.0616,39.6871,39.7406,571800.0
2015-02-23 11:00:00,44.58,44.73,44.53,44.63,519500.0,39.7495,39.8832,39.7049,39.7941,519500.0
2015-02-23 11:30:00,44.64,44.75,44.52,44.67,434600.0,39.803,39.9011,39.696,39.8297,434600.0
2015-02-23 12:00:00,44.68,44.78,44.53,44.54,358000.0,39.8387,39.9278,39.7049,39.7138,358000.0
2015-02-23 12:30:00,44.54,44.59,44.28,44.38,401400.0,39.7138,39.7584,39.482,39.5712,401400.0
2015-02-23 13:00:00,44.38,44.62,44.34,44.55,282800.0,39.5712,39.7852,39.5355,39.7227,282800.0
2015-02-23 13:30:00,44.55,44.56,44.33,44.43,435500.0,39.7227,39.7317,39.5266,39.6157,435500.0
2015-02-23 14:00:00,44.43,44.59,44.41,44.51,298800.0,39.6157,39.7584,39.5979,39.6871,298800.0
2015-02-23 14:30:00,44.51,44.74,44.42,44.43,563700.0,39.6871,39.8922,39.6068,39.6157,563700.0
2015-02-23 15:00:00,44.43,44.52,44.35,44.49,351600.0,39.6157,39.696,39.5444,39.6692,351600.0
2015-02-23 15:30:00,44.49,44.71,44.49,44.68,628000.0,39.6692,39.8654,39.6692,39.8387,628000.0
2015-02-24 09:30:00,44.38,44.74,44.04,44.69,529300.0,39.5712,39.8922,39.268,39.8476,529300.0
2015-02-24 10:00:00,44.69,44.74,44.36,44.6,568400.0,39.8476,39.8922,39.5533,39.7673,568400.0
2015-02-24 10:30:00,44.61,44.71,44.51,44.68,306600.0,39.7762,39.8654,39.6871,39.8387,306600.0
2015-02-24 11:00:00,44.67,44.7,44.52,44.69,216200.0,39.8297,39.8565,39.696,39.8476,216200.0
2015-02-24 11:30:00,44.69,44.74,44.55,44.57,228300.0,39.8476,39.8922,39.7227,39.7406,228300.0
2015-02-24 12:00:00,44.57,44.64,44.49,44.53,174800.0,39.7406,39.803,39.6692,39.7049,174800.0
2015-02-24 12:30:00,44.52,44.58,44.42,44.51,232500.0,39.696,39.7495,39.6068,39.6871,232500.0
2015-02-24 13:00:00,44.5,44.74,44.49,44.73,214000.0,39.6782,39.8922,39.6692,39.8832,214000.0
2015-02-24 13:30:00,44.72,44.99,44.64,44.98,328200.0,39.8743,40.1151,39.803,40.1062,328200.0
2015-02-24 14:00:00,44.98,45.01,44.86,44.88,312900.0,40.1062,40.1329,39.9992,40.017,312900.0
2015-02-24 14:30:00,44.88,45.18,44.88,45.18,453300.0,40.017,40.2845,40.017,40.2845,453300.0
2015-02-24 15:00:00,45.17,45.32,45.13,45.25,633800.0,40.2756,40.4093,40.2399,40.3469,633800.0
2015-02-24 15:30:00,45.26,45.36,45.22,45.35,1869900.0,40.3558,40.445,40.3201,40.4361,1869900.0
2015-02-25 09:30:00,45.02,45.27,44.77,44.94,790900.0,40.1418,40.3647,39.9189,40.0705,790900.0
2015-02-25 10:00:00,44.94,44.98,44.59,44.6,563100.0,40.0705,40.1062,39.7584,39.7673,563100.0
2015-02-25 10:30:00,44.59,44.82,44.58,44.8,530100.0,39.7584,39.9635,39.7495,39.9457,530100.0
2015-02-25 11:00:00,44.81,44.86,44.52,44.58,450900.0,39.9546,39.9992,39.696,39.7495,450900.0
2015-02-25 11:30:00,44.58,44.67,44.35,44.36,493600.0,39.7495,39.8297,39.5444,39.5533,493600.0
2015-02-25 12:00:00,44.37,44.49,44.35,44.42,303200.0,39.5623,39.6692,39.5444,39.6068,303200.0
2015-02-25 12:30:00,44.43,44.63,44.42,44.43,347400.0,39.6157,39.7941,39.6068,39.6157,347400.0
2015-02-25 13:00:00,44.44,44.54,44.39,44.5,302000.0,39.6247,39.7138,39.5801,39.6782,302000.0
2015-02-25 13:30:00,44.5,44.6,44.49,44.49,365700.0,39.6782,39.7673,39.6692,39.6692,365700.0
2015-02-25 14:00:00,44.49,44.63,44.45,44.61,458900.0,39.6692,39.7941,39.6336,39.7762,458900.0
2015-02-25 14:30:00,44.6,44.61,44.4,44.46,425200.0,39.7673,39.7762,39.589,39.6425,425200.0
2015-02-25 15:00:00,44.45,44.48,44.1,44.1,594400.0,39.6336,39.6603,39.3215,39.3215,594400.0
2015-02-25 15:30:00,44.1,44.19,43.98,44.12,1186200.0,39.3215,39.4018,39.2145,39.3393,1186200.0
2015-02-26 09:30:00,44.56,44.63,44.28,44.52,553800.0,39.7317,39.7941,39.482,39.696,553800.0
2015-02-26 10:00:00,44.52,44.52,44.15,44.26,463300.0,39.696,39.696,39.3661,39.4642,463300.0
2015-02-26 10:30:00,44.26,44.48,44.21,44.39,396000.0,39.4642,39.6603,39.4196,39.5801,396000.0
2015-02-26 11:00:00,44.39,44.45,44.18,44.24,331600.0,39.5801,39.6336,39.3928,39.4463,331600.0
2015-02-26 11:30:00,44.23,44.25,44.04,44.17,278100.0,39.4374,39.4553,39.268,39.3839,278100.0
2015-02-26 12:00:00,44.17,44.17,43.73,43.81,465900.0,39.3839,39.3839,38.9916,39.0629,465900.0
2015-02-26 12:30:00,43.8,44.03,43.75,43.92,362900.0,39.054,39.2591,39.0094,39.161,362900.0
2015-02-26 13:00:00,43.92,44.09,43.88,44.04,199100.0,39.161,39.3126,39.1253,39.268,199100.0
2015-02-26 13:30:00,44.03,44.07,43.76,43.89,210100.0,39.2591,39.2948,39.0183,39.1343,210100.0
2015-02-26 14:00:00,43.89,44.05,43.88,44.01,325800.0,39.1343,39.2769,39.1253,39.2413,325800.0
2015-02-26 14:30:00,44.01,44.08,43.9,43.92,328600.0,39.2413,39.3037,39.1432,39.161,328600.0
2015-02-26 15:00:00,43.92,44.09,43.84,44.07,445200.0,39.161,39.3126,39.0897,39.2948,445200.0
2015-02-26 15:30:00,44.06,44.09,44.0,44.08,828700.0,39.2858,39.3126,39.2323,39.3037,828700.0
2015-02-27 09:30:00,44.21,44.21,43.66,43.77,411600.0,39.4196,39.4196,38.9292,39.0273,411600.0
2015-02-27 10:00:00,43.77,43.89,43.69,43.88,199200.0,39.0273,39.1343,38.9559,39.1253,199200.0
2015-02-27 10:30:00,43.89,43.9,43.74,43.78,267000.0,39.1343,39.1432,39.0005,39.0362,267000.0
2015-02-27 11:00:00,43.79,43.87,43.62,43.66,240900.0,39.0451,39.1164,38.8935,38.9292,240900.0
2015-02-27 11:30:00,43.66,43.7,43.53,43.68,246800.0,38.9292,38.9648,38.8133,38.947,246800.0
2015-02-27 12:00:00,43.67,43.71,43.54,43.59,220300.0,38.9381,38.9738,38.8222,38.8668,220300.0
2015-02-27 12:30:00,43.59,43.67,43.51,43.53,205400.0,38.8668,38.9381,38.7954,38.8133,205400.0
2015-02-27 13:00:00,43.52,43.69,43.51,43.57,172400.0,38.8044,38.9559,38.7954,38.8489,172400.0
2015-02-27 13:30:00,43.57,43.57,43.41,43.51,227300.0,38.8489,38.8489,38.7063,38.7954,227300.0
2015-02-27 14:00:00,43.51,43.54,43.45,43.53,150500.0,38.7954,38.8222,38.7419,38.8133,150500.0
2015-02-27 14:30:00,43.54,43.54,43.37,43.41,214500.0,38.8222,38.8222,38.6706,38.7063,214500.0
2015-02-27 15:00:00,43.4,43.46,43.33,43.44,249100.0,38.6974,38.7509,38.6349,38.733,249100.0
2015-02-27 15:30:00,43.44,43.47,43.2,43.24,1083900.0,38.733,38.7598,38.519,38.5547,1083900.0
2015-03-02 09:30:00,43.63,43.92,43.44,43.86,740100.0,38.9024,39.161,38.733,39.1075,740100.0
2015-03-02 10:00:00,43.84,43.99,43.69,43.96,854300.0,39.0897,39.2234,38.9559,39.1967,854300.0
2015-03-02 10:30:00,43.96,44.04,43.79,43.9,429800.0,39.1967,39.268,39.0451,39.1432,429800.0
2015-03-02 11:00:00,43.9,44.01,43.79,44.0,324400.0,39.1432,39.2413,39.0451,39.2323,324400.0
2015-03-02 11:30:00,43.99,44.19,43.99,44.11,321300.0,39.2234,39.4018,39.2234,39.3304,321300.0
2015-03-02 12:00:00,44.11,44.11,43.86,44.01,275500.0,39.3304,39.3304,39.1075,39.2413,275500.0
2015-03-02 12:30:00,44.01,44.03,43.89,44.0,314900.0,39.2413,39.2591,39.1343,39.2323,314900.0
2015-03-02 13:00:00,44.0,44.06,43.94,43.99,237400.0,39.2323,39.2858,39.1788,39.2234,237400.0
2015-03-02 13:30:00,44.0,44.14,43.96,44.09,343800.0,39.2323,39.3572,39.1967,39.3126,343800.0
2015-03-02 14:00:00,44.09,44.16,44.02,44.13,354100.0,39.3126,39.375,39.2502,39.3483,354100.0
2015-03-02 14:30:00,44.12,44.15,44.01,44.1,255400.0,39.3393,39.3661,39.2413,39.3215,255400.0
2015-03-02 15:00:00,44.11,44.15,44.08,44.12,289500.0,39.3304,39.3661,39.3037,39.3393,289500.0
2015-03-02 15:30:00,44.11,44.28,44.1,44.21,735100.0,39.3304,39.482,39.3215,39.4196,735100.0
2015-03-03 09:30:00,43.61,44.42,43.51,43.87,823800.0,38.9377,39.6609,38.8484,39.1698,823800.0
2015-03-03 10:00:00,43.87,44.15,43.79,44.01,551900.0,39.1698,39.4198,39.0984,39.2948,551900.0
2015-03-03 10:30:00,44.01,44.22,43.88,44.13,306800.0,39.2948,39.4823,39.1787,39.402,306800.0
2015-03-03 11:00:00,44.13,44.16,43.95,44.07,296800.0,39.402,39.4287,39.2412,39.3484,296800.0
2015-03-03 11:30:00,44.07,44.1,43.67,43.68,332500.0,39.3484,39.3752,38.9912,39.0002,332500.0
2015-03-03 12:00:00,43.68,43.75,43.52,43.58,363800.0,39.0002,39.0627,38.8573,38.9109,363800.0
2015-03-03 12:30:00,43.58,43.78,43.53,43.72,406800.0,38.9109,39.0895,38.8662,39.0359,406800.0
2015-03-03 13:00:00,43.72,43.85,43.63,43.74,206800.0,39.0359,39.152,38.9555,39.0537,206800.0
2015-03-03 13:30:00,43.75,43.87,43.67,43.81,228700.0,39.0627,39.1698,38.9912,39.1162,228700.0
2015-03-03 14:00:00,43.82,44.02,43.81,44.01,216400.0,39.1252,39.3037,39.1162,39.2948,216400.0
2015-03-03 14:30:00,44.0,44.03,43.85,43.94,399900.0,39.2859,39.3127,39.152,39.2323,399900.0
2015-03-03 15:00:00,43.95,44.0,43.85,43.96,328200.0,39.2412,39.2859,39.152,39.2502,328200.0
2015-03-03 15:30:00,43.97,44.08,43.86,43.95,926700.0,39.2591,39.3573,39.1609,39.2412,926700.0
2015-03-04 09:30:00,43.79,43.93,43.55,43.7,530200.0,39.0984,39.2234,38.8841,39.018,530200.0
2015-03-04 10:00:00,43.7,43.85,43.48,43.61,468100.0,39.018,39.152,38.8216,38.9377,468100.0
2015-03-04 10:30:00,43.61,43.89,43.6,43.82,465900.0,38.9377,39.1877,38.9287,39.1252,465900.0
2015-03-04 11:00:00,43.82,44.03,43.75,43.94,442300.0,39.1252,39.3127,39.0627,39.2323,442300.0
2015-03-04 11:30:00,43.95,44.12,43.93,44.08,287200.0,39.2412,39.393,39.2234,39.3573,287200.0
2015-03-04 12:00:00,44.08,44.19,43.95,44.07,430900.0,39.3573,39.4555,39.2412,39.3484,430900.0
2015-03-04 12:30:00,44.07,44.18,43.98,43.98,230500.0,39.3484,39.4466,39.268,39.268,230500.0
2015-03-04 13:00:00,43.99,44.05,43.95,44.04,391800.0,39.277,39.3305,39.2412,39.3216,391800.0
2015-03-04 13:30:00,44.04,44.13,44.0,44.0,205000.0,39.3216,39.402,39.2859,39.2859,205000.0
2015-03-04 14:00:00,44.0,44.06,43.95,43.98,341900.0,39.2859,39.3395,39.2412,39.268,341900.0
2015-03-04 14:30:00,43.98,44.03,43.92,44.0,289900.0,39.268,39.3127,39.2145,39.2859,289900.0
2015-03-04 15:00:00,43.99,44.03,43.96,44.01,377300.0,39.277,39.3127,39.2502,39.2948,377300.0
2015-03-04 15:30:00,44.01,44.04,43.96,44.01,638500.0,39.2948,39.3216,39.2502,39.2948,638500.0
2015-03-05 09:30:00,44.17,44.28,43.95,43.99,436400.0,39.4377,39.5359,39.2412,39.277,436400.0
2015-03-05 10:00:00,43.98,44.01,43.77,43.99,389200.0,39.268,39.2948,39.0805,39.277,389200.0
2015-03-05 10:30:00,43.99,44.22,43.91,44.12,467500.0,39.277,39.4823,39.2055,39.393,467500.0
2015-03-05 11:00:00,44.12,44.12,43.95,43.98,307200.0,39.393,39.393,39.2412,39.268,307200.0
2015-03-05 11:30:00,43.98,44.07,43.96,43.96,197700.0,39.268,39.3484,39.2502,39.2502,197700.0
2015-03-05 12:00:00,43.97,43.97,43.72,43.84,340600.0,39.2591,39.2591,39.0359,39.143,340600.0
2015-03-05 12:30:00,43.85,43.92,43.71,43.81,432100.0,39.152,39.2145,39.027,39.1162,432100.0
2015-03-05 13:00:00,43.82,43.92,43.8,43.89,246500.0,39.1252,39.2145,39.1073,39.1877,246500.0
2015-03-05 13:30:00,43.89,44.1,43.89,44.05,318000.0,39.1877,39.3752,39.1877,39.3305,318000.0
2015-03-05 14:00:00,44.05,44.13,44.0,44.04,161600.0,39.3305,39.402,39.2859,39.3216,161600.0
2015-03-05 14:30:00,44.04,44.1,43.99,44.06,273000.0,39.3216,39.3752,39.277,39.3395,273000.0
2015-03-05 15:00:00,44.06,44.15,44.05,44.13,250400.0,39.3395,39.4198,39.3305,39.402,250400.0
2015-03-05 15:30:00,44.12,44.15,44.08,44.1,564000.0,39.393,39.4198,39.3573,39.3752,564000.0
2015-03-06 09:30:00,43.72,43.98,43.55,43.85,580800.0,39.0359,39.268,38.8841,39.152,580800.0
2015-03-06 10:00:00,43.85,43.91,43.62,43.88,329200.0,39.152,39.2055,38.9466,39.1787,329200.0
2015-03-06 10:30:00,43.87,44.05,43.84,43.94,247200.0,39.1698,39.3305,39.143,39.2323,247200.0
2015-03-06 11:00:00,43.93,43.94,43.58,43.58,381100.0,39.2234,39.2323,38.9109,38.9109,381100.0
2015-03-06 11:30:00,43.58,43.6,43.45,43.58,300200.0,38.9109,38.9287,38.7948,38.9109,300200.0
2015-03-06 12:00:00,43.59,43.69,43.48,43.51,169200.0,38.9198,39.0091,38.8216,38.8484,169200.0
2015-03-06 12:30:00,43.51,43.59,43.4,43.56,219700.0,38.8484,38.9198,38.7502,38.893,219700.0
2015-03-06 13:00:00,43.57,43.57,43.4,43.51,224200.0,38.902,38.902,38.7502,38.8484,224200.0
2015-03-06 13:30:00,43.51,43.68,43.47,43.68,285200.0,38.8484,39.0002,38.8127,39.0002,285200.0
2015-03-06 14:00:00,43.68,43.78,43.57,43.58,284200.0,39.0002,39.0895,38.902,38.9109,284200.0
2015-03-06 14:30:00,43.58,43.58,43.3,43.35,300700.0,38.9109,38.9109,38.6609,38.7055,300700.0
2015-03-06 15:00:00,43.36,43.49,43.34,43.43,393500.0,38.7145,38.8305,38.6966,38.777,393500.0
2015-03-06 15:30:00,43.43,43.45,43.25,43.31,866200.0,38.777,38.7948,38.6162,38.6698,866200.0
2015-03-09 09:30:00,43.3,43.74,43.3,43.74,410600.0,38.6609,39.0537,38.6609,39.0537,410600.0
2015-03-09 10:00:00,43.74,43.75,43.29,43.39,294100.0,39.0537,39.0627,38.652,38.7412,294100.0
2015-03-09 10:30:00,43.39,43.42,43.27,43.3,271800.0,38.7412,38.768,38.6341,38.6609,271800.0
2015-03-09 11:00:00,43.3,43.47,43.26,43.42,314400.0,38.6609,38.8127,38.6252,38.768,314400.0
2015-03-09 11:30:00,43.43,43.46,43.34,43.34,193700.0,38.777,38.8037,38.6966,38.6966,193700.0
2015-03-09 12:00:00,43.33,43.36,43.11,43.19,255300.0,38.6877,38.7145,38.4912,38.5627,255300.0
2015-03-09 12:30:00,43.19,43.35,43.16,43.34,178800.0,38.5627,38.7055,38.5359,38.6966,178800.0
2015-03-09 13:00:00,43.33,43.37,43.27,43.37,158700.0,38.6877,38.7234,38.6341,38.7234,158700.0
2015-03-09 13:30:00,43.37,43.56,43.34,43.54,196800.0,38.7234,38.893,38.6966,38.8752,196800.0
2015-03-09 14:00:00,43.54,43.57,43.41,43.45,206800.0,38.8752,38.902,38.7591,38.7948,206800.0
2015-03-09 14:30:00,43.45,43.49,43.35,43.45,210200.0,38.7948,38.8305,38.7055,38.7948,210200.0
2015-03-09 15:00:00,43.45,43.45,43.35,43.41,235500.0,38.7948,38.7948,38.7055,38.7591,235500.0
2015-03-09 15:30:00,43.41,43.51,43.4,43.4,545600.0,38.7591,38.8484,38.7502,38.7502,545600.0
2015-03-10 09:30:00,43.19,43.32,42.98,43.01,481600.0,38.5627,38.6787,38.3752,38.402,481600.0
2015-03-10 10:00:00,43.01,43.04,42.7,42.77,416000.0,38.402,38.4287,38.1252,38.1877,416000.0
2015-03-10 10:30:00,42.76,42.88,42.56,42.86,389600.0,38.1787,38.2859,38.0002,38.268,389600.0
2015-03-10 11:00:00,42.86,43.05,42.79,42.97,311300.0,38.268,38.4377,38.2055,38.3662,311300.0
2015-03-10 11:30:00,42.97,43.04,42.71,42.72,251600.0,38.3662,38.4287,38.1341,38.143,251600.0
2015-03-10 12:00:00,42.72,42.84,42.7,42.75,204100.0,38.143,38.2502,38.1252,38.1698,204100.0
2015-03-10 12:30:00,42.74,42.92,42.72,42.86,177100.0,38.1609,38.3216,38.143,38.268,177100.0
2015-03-10 13:00:00,42.85,42.86,42.68,42.79,342500.0,38.2591,38.268,38.1073,38.2055,342500.0
2015-03-10 13:30:00,42.79,42.86,42.76,42.83,241600.0,38.2055,38.268,38.1787,38.2412,241600.0
2015-03-10 14:00:00,42.83,42.98,42.82,42.91,261800.0,38.2412,38.3752,38.2323,38.3127,261800.0
2015-03-10 14:30:00,42.91,42.99,42.9,42.96,264800.0,38.3127,38.3841,38.3037,38.3573,264800.0
2015-03-10 15:00:00,42.95,43.06,42.91,42.97,450000.0,38.3484,38.4466,38.3127,38.3662,450000.0
2015-03-10 15:30:00,42.97,43.09,42.93,42.95,819900.0,38.3662,38.4734,38.3305,38.3484,819900.0
2015-03-11 09:30:00,43.25,43.56,43.19,43.53,784200.0,38.6162,38.893,38.5627,38.8662,784200.0
2015-03-11 10:00:00,43.53,44.01,43.52,43.9,727600.0,38.8662,39.2948,38.8573,39.1966,727600.0
2015-03-11 10:30:00,43.9,44.03,43.85,43.98,592200.0,39.1966,39.3127,39.152,39.268,592200.0
2015-03-11 11:00:00,43.98,43.99,43.64,43.68,304000.0,39.268,39.277,38.9645,39.0002,304000.0
2015-03-11 11:30:00,43.68,43.95,43.66,43.84,457000.0,39.0002,39.2412,38.9823,39.143,457000.0
2015-03-11 12:00:00,43.83,44.0,43.81,43.98,296400.0,39.1341,39.2859,39.1162,39.268,296400.0
2015-03-11 12:30:00,43.98,44.04,43.91,43.92,279700.0,39.268,39.3216,39.2055,39.2145,279700.0
2015-03-11 13:00:00,43.92,43.96,43.81,43.83,246500.0,39.2145,39.2502,39.1162,39.1341,246500.0
2015-03-11 13:30:00,43.84,43.84,43.74,43.76,297400.0,39.143,39.143,39.0537,39.0716,297400.0
2015-03-11 14:00:00,43.76,43.88,43.74,43.86,335800.0,39.0716,39.1787,39.0537,39.1609,335800.0
2015-03-11 14:30:00,43.86,43.96,43.85,43.94,269600.0,39.1609,39.2502,39.152,39.2323,269600.0
2015-03-11 15:00:00,43.93,44.01,43.91,43.92,499900.0,39.2234,39.2948,39.2055,39.2145,499900.0
2015-03-11 15:30:00,43.92,43.94,43.8,43.84,753000.0,39.2145,39.2323,39.1073,39.143,753000.0
2015-03-12 09:30:00,43.91,44.7,43.8,44.51,569600.0,39.2055,39.9109,39.1073,39.7412,569600.0
2015-03-12 10:00:00,44.52,44.61,44.35,44.56,415300.0,39.7502,39.8305,39.5984,39.7859,415300.0
2015-03-12 10:30:00,44.56,44.7,44.56,44.66,429200.0,39.7859,39.9109,39.7859,39.8752,429200.0
2015-03-12 11:00:00,44.66,44.71,44.45,44.71,319300.0,39.8752,39.9198,39.6877,39.9198,319300.0
2015-03-12 11:30:00,44.71,44.71,44.6,44.62,264300.0,39.9198,39.9198,39.8216,39.8395,264300.0
2015-03-12 12:00:00,44.62,44.64,44.51,44.56,238700.0,39.8395,39.8573,39.7412,39.7859,238700.0
2015-03-12 12:30:00,44.55,44.71,44.5,44.7,229500.0,39.777,39.9198,39.7323,39.9109,229500.0
2015-03-12 13:00:00,44.7,44.8,44.64,44.69,284300.0,39.9109,40.0002,39.8573,39.902,284300.0
2015-03-12 13:30:00,44.69,44.84,44.66,44.83,206500.0,39.902,40.0359,39.8752,40.027,206500.0
2015-03-12 14:00:00,44.83,44.94,44.75,44.87,323500.0,40.027,40.1252,39.9555,40.0627,323500.0
2015-03-12 14:30:00,44.87,44.98,44.84,44.98,275400.0,40.0627,40.1609,40.0359,40.1609,275400.0
2015-03-12 15:00:00,44.98,45.04,44.92,44.92,462500.0,40.1609,40.2145,40.1073,40.1073,462500.0
2015-03-12 15:30:00,44.91,45.04,44.9,44.99,930100.0,40.0984,40.2145,40.0895,40.1698,930100.0
2015-03-13 09:30:00,45.13,45.64,44.9,44.91,1037400.0,40.2948,40.7502,40.0895,40.0984,1037400.0
2015-03-13 10:00:00,44.91,44.92,44.56,44.6,714900.0,40.0984,40.1073,39.7859,39.8216,714900.0
2015-03-13 10:30:00,44.6,44.77,44.48,44.5,473900.0,39.8216,39.9734,39.7145,39.7323,473900.0
2015-03-13 11:00:00,44.49,44.66,44.49,44.53,287100.0,39.7234,39.8752,39.7234,39.7591,287100.0
2015-03-13 11:30:00,44.53,44.73,44.51,44.71,253800.0,39.7591,39.9377,39.7412,39.9198,253800.0
2015-03-13 12:00:00,44.71,44.71,44.46,44.53,206800.0,39.9198,39.9198,39.6966,39.7591,206800.0
2015-03-13 12:30:00,44.53,44.6,44.45,44.46,164800.0,39.7591,39.8216,39.6877,39.6966,164800.0
2015-03-13 13:00:00,44.46,44.49,44.26,44.38,244700.0,39.6966,39.7234,39.518,39.6252,244700.0
2015-03-13 13:30:00,44.38,44.62,44.29,44.6,215200.0,39.6252,39.8395,39.5448,39.8216,215200.0
2015-03-13 14:00:00,44.6,44.63,44.43,44.53,199800.0,39.8216,39.8484,39.6698,39.7591,199800.0
2015-03-13 14:30:00,44.53,44.58,44.33,44.35,225900.0,39.7591,39.8037,39.5805,39.5984,225900.0
2015-03-13 15:00:00,44.36,44.51,44.35,44.48,308200.0,39.6073,39.7412,39.5984,39.7145,308200.0
2015-03-13 15:30:00,44.47,44.58,44.36,44.48,656200.0,39.7055,39.8037,39.6073,39.7145,656200.0
2015-03-16 09:30:00,45.29,45.41,45.02,45.12,640800.0,40.4377,40.5448,40.1966,40.2859,640800.0
2015-03-16 10:00:00,45.12,45.49,45.08,45.44,823800.0,40.2859,40.6163,40.2502,40.5716,823800.0
2015-03-16 10:30:00,45.44,45.5,45.37,45.47,497800.0,40.5716,40.6252,40.5091,40.5984,497800.0
2015-03-16 11:00:00,45.47,45.65,45.46,45.6,540900.0,40.5984,40.7591,40.5895,40.7145,540900.0
2015-03-16 11:30:00,45.61,45.63,45.5,45.51,260000.0,40.7234,40.7413,40.6252,40.6341,260000.0
2015-03-16 12:00:00,45.5,45.5,45.24,45.25,326900.0,40.6252,40.6252,40.393,40.402,326900.0
2015-03-16 12:30:00,45.26,45.27,45.17,45.22,403200.0,40.4109,40.4198,40.3305,40.3752,403200.0
2015-03-16 13:00:00,45.23,45.3,45.2,45.26,211600.0,40.3841,40.4466,40.3573,40.4109,211600.0
2015-03-16 13:30:00,45.26,45.3,45.2,45.27,218600.0,40.4109,40.4466,40.3573,40.4198,218600.0
2015-03-16 14:00:00,45.27,45.32,45.22,45.31,252400.0,40.4198,40.4645,40.3752,40.4555,252400.0
2015-03-16 14:30:00,45.31,45.4,45.28,45.38,266000.0,40.4555,40.5359,40.4288,40.518,266000.0
2015-03-16 15:00:00,45.39,45.44,45.27,45.34,399200.0,40.527,40.5716,40.4198,40.4823,399200.0
2015-03-16 15:30:00,45.34,45.51,45.28,45.5,1198500.0,40.4823,40.6341,40.4288,40.6252,1198500.0
2015-03-17 09:30:00,45.72,46.05,45.41,45.63,1043100.0,40.8216,41.1163,40.5448,40.7413,1043100.0
2015-03-17 10:00:00,45.62,45.72,45.55,45.65,507000.0,40.7323,40.8216,40.6698,40.7591,507000.0
2015-03-17 10:30:00,45.65,45.83,45.62,45.77,561100.0,40.7591,40.9198,40.7323,40.8663,561100.0
2015-03-17 11:00:00,45.77,45.82,45.68,45.69,527800.0,40.8663,40.9109,40.7859,40.7948,527800.0
2015-03-17 11:30:00,45.69,45.74,45.61,45.74,255500.0,40.7948,40.8395,40.7234,40.8395,255500.0
2015-03-17 12:00:00,45.74,45.81,45.68,45.76,256000.0,40.8395,40.902,40.7859,40.8573,256000.0
2015-03-17 12:30:00,45.75,45.83,45.7,45.8,215500.0,40.8484,40.9198,40.8038,40.893,215500.0
2015-03-17 13:00:00,45.8,45.9,45.77,45.88,329000.0,40.893,40.9823,40.8663,40.9645,329000.0
2015-03-17 13:30:00,45.88,46.05,45.79,46.04,442800.0,40.9645,41.1163,40.8841,41.1073,442800.0
2015-03-17 14:00:00,46.03,46.17,46.01,46.12,334600.0,41.0984,41.2234,41.0805,41.1788,334600.0
2015-03-17 14:30:00,46.13,46.25,46.11,46.22,474900.0,41.1877,41.2948,41.1698,41.268,474900.0
2015-03-17 15:00:00,46.22,46.4,46.22,46.39,501300.0,41.268,41.4288,41.268,41.4198,501300.0
2015-03-17 15:30:00,46.39,46.41,46.14,46.23,1394900.0,41.4198,41.4377,41.1966,41.277,1394900.0
2015-03-18 09:30:00,46.45,46.45,45.95,46.05,763900.0,41.4734,41.4734,41.027,41.1163,763900.0
2015-03-18 10:00:00,46.06,46.06,45.52,45.65,445200.0,41.1252,41.1252,40.643,40.7591,445200.0
2015-03-18 10:30:00,45.64,45.89,45.59,45.71,349800.0,40.7502,40.9734,40.7055,40.8127,349800.0
2015-03-18 11:00:00,45.72,45.77,45.59,45.66,193400.0,40.8216,40.8663,40.7055,40.768,193400.0
2015-03-18 11:30:00,45.66,45.67,45.51,45.52,209700.0,40.768,40.777,40.6341,40.643,209700.0
2015-03-18 12:00:00,45.52,45.52,45.3,45.32,270400.0,40.643,40.643,40.4466,40.4645,270400.0
2015-03-18 12:30:00,45.32,45.35,45.19,45.25,333900.0,40.4645,40.4913,40.3484,40.402,333900.0
2015-03-18 13:00:00,45.25,45.35,45.22,45.24,226200.0,40.402,40.4913,40.3752,40.393,226200.0
2015-03-18 13:30:00,45.24,45.35,45.18,45.34,219600.0,40.393,40.4913,40.3395,40.4823,219600.0
2015-03-18 14:00:00,45.35,45.94,45.3,45.36,743200.0,40.4913,41.018,40.4466,40.5002,743200.0
2015-03-18 14:30:00,45.36,45.66,45.33,45.52,436200.0,40.5002,40.768,40.4734,40.643,436200.0
2015-03-18 15:00:00,45.52,45.79,45.48,45.63,438300.0,40.643,40.8841,40.6073,40.7413,438300.0
2015-03-18 15:30:00,45.62,45.74,45.59,45.73,796300.0,40.7323,40.8395,40.7055,40.8305,796300.0
2015-03-19 09:30:00,46.07,46.29,46.01,46.25,669500.0,41.1341,41.3305,41.0805,41.2948,669500.0
2015-03-19 10:00:00,46.25,46.3,46.12,46.19,504000.0,41.2948,41.3395,41.1788,41.2413,504000.0
2015-03-19 10:30:00,46.2,46.23,46.08,46.2,399600.0,41.2502,41.277,41.143,41.2502,399600.0
2015-03-19 11:00:00,46.2,46.25,46.03,46.03,498500.0,41.2502,41.2948,41.0984,41.0984,498500.0
2015-03-19 11:30:00,46.02,46.05,45.93,46.0,383200.0,41.0895,41.1163,41.0091,41.0716,383200.0
2015-03-19 12:00:00,46.0,46.15,45.98,46.15,297300.0,41.0716,41.2055,41.0538,41.2055,297300.0
2015-03-19 12:30:00,46.15,46.24,46.1,46.15,356300.0,41.2055,41.2859,41.1609,41.2055,356300.0
2015-03-19 13:00:00,46.15,46.33,46.1,46.27,363500.0,41.2055,41.3663,41.1609,41.3127,363500.0
2015-03-19 13:30:00,46.27,46.34,46.24,46.31,241300.0,41.3127,41.3752,41.2859,41.3484,241300.0
2015-03-19 14:00:00,46.3,46.42,46.28,46.37,237100.0,41.3395,41.4466,41.3216,41.402,237100.0
2015-03-19 14:30:00,46.37,46.45,46.35,46.41,226600.0,41.402,41.4734,41.3841,41.4377,226600.0
2015-03-19 15:00:00,46.42,46.45,46.33,46.36,301900.0,41.4466,41.4734,41.3663,41.393,301900.0
2015-03-19 15:30:00,46.36,46.4,46.27,46.36,663600.0,41.393,41.4288,41.3127,41.393,663600.0
2015-03-20 09:30:00,46.27,46.5,46.02,46.37,1282900.0,41.3127,41.518,41.0895,41.402,1282900.0
2015-03-20 10:00:00,46.35,46.44,46.2,46.24,384000.0,41.3841,41.4645,41.2502,41.2859,384000.0
2015-03-20 10:30:00,46.24,46.41,46.24,46.36,274900.0,41.2859,41.4377,41.2859,41.393,274900.0
2015-03-20 11:00:00,46.36,46.49,46.34,46.44,367700.0,41.393,41.5091,41.3752,41.4645,367700.0
2015-03-20 11:30:00,46.44,46.5,46.38,46.39,393700.0,41.4645,41.518,41.4109,41.4198,393700.0
2015-03-20 12:00:00,46.39,46.47,46.26,46.26,371200.0,41.4198,41.4913,41.3038,41.3038,371200.0
2015-03-20 12:30:00,46.25,46.26,46.13,46.17,351500.0,41.2948,41.3038,41.1877,41.2234,351500.0
2015-03-20 13:00:00,46.16,46.38,46.14,46.38,209500.0,41.2145,41.4109,41.1966,41.4109,209500.0
2015-03-20 13:30:00,46.38,46.45,46.35,46.44,214000.0,41.4109,41.4734,41.3841,41.4645,214000.0
2015-03-20 14:00:00,46.44,46.46,46.35,46.37,223100.0,41.4645,41.4823,41.3841,41.402,223100.0
2015-03-20 14:30:00,46.38,46.45,46.38,46.43,268500.0,41.4109,41.4734,41.4109,41.4555,268500.0
2015-03-20 15:00:00,46.44,46.44,46.3,46.32,327900.0,41.4645,41.4645,41.3395,41.3573,327900.0
2015-03-20 15:30:00,46.33,46.47,46.25,46.36,1477200.0,41.3663,41.4913,41.2948,41.393,1477200.0
2015-03-23 09:30:00,46.41,46.41,45.38,45.44,830600.0,41.4377,41.4377,40.518,40.5716,830600.0
2015-03-23 10:00:00,45.44,45.61,45.37,45.52,874500.0,40.5716,40.7234,40.5091,40.643,874500.0
2015-03-23 10:30:00,45.52,45.8,45.5,45.79,364500.0,40.643,40.893,40.6252,40.8841,364500.0
2015-03-23 11:00:00,45.8,45.88,45.75,45.8,302800.0,40.893,40.9645,40.8484,40.893,302800.0
2015-03-23 11:30:00,45.8,45.83,45.57,45.58,275900.0,40.893,40.9198,40.6877,40.6966,275900.0
2015-03-23 12:00:00,45.58,45.61,45.48,45.51,258900.0,40.6966,40.7234,40.6073,40.6341,258900.0
2015-03-23 12:30:00,45.51,45.54,45.47,45.48,242000.0,40.6341,40.6609,40.5984,40.6073,242000.0
2015-03-23 13:00:00,45.49,45.52,45.44,45.49,299600.0,40.6163,40.643,40.5716,40.6163,299600.0
2015-03-23 13:30:00,45.48,45.71,45.48,45.7,193600.0,40.6073,40.8127,40.6073,40.8038,193600.0
2015-03-23 14:00:00,45.69,45.74,45.58,45.59,247200.0,40.7948,40.8395,40.6966,40.7055,247200.0
2015-03-23 14:30:00,45.59,45.65,45.53,45.58,235600.0,40.7055,40.7591,40.652,40.6966,235600.0
2015-03-23 15:00:00,45.57,45.58,45.42,45.54,385200.0,40.6877,40.6966,40.5538,40.6609,385200.0
2015-03-23 15:30:00,45.54,45.59,45.44,45.45,766700.0,40.6609,40.7055,40.5716,40.5805,766700.0
2015-03-24 09:30:00,45.12,45.22,44.75,45.22,695600.0,40.2859,40.3752,39.9555,40.3752,695600.0
2015-03-24 10:00:00,45.23,45.44,45.01,45.05,304900.0,40.3841,40.5716,40.1877,40.2234,304900.0
2015-03-24 10:30:00,45.05,45.1,44.93,45.06,271600.0,40.2234,40.268,40.1163,40.2323,271600.0
2015-03-24 11:00:00,45.05,45.18,45.0,45.1,307300.0,40.2234,40.3395,40.1788,40.268,307300.0
2015-03-24 11:30:00,45.1,45.23,45.06,45.19,334900.0,40.268,40.3841,40.2323,40.3484,334900.0
2015-03-24 12:00:00,45.2,45.29,45.16,45.2,195300.0,40.3573,40.4377,40.3216,40.3573,195300.0
2015-03-24 12:30:00,45.21,45.27,45.02,45.07,204700.0,40.3663,40.4198,40.1966,40.2413,204700.0
2015-03-24 13:00:00,45.06,45.14,45.0,45.02,208000.0,40.2323,40.3038,40.1788,40.1966,208000.0
2015-03-24 13:30:00,45.01,45.09,45.0,45.09,151000.0,40.1877,40.2591,40.1788,40.2591,151000.0
2015-03-24 14:00:00,45.08,45.08,44.96,44.98,209300.0,40.2502,40.2502,40.143,40.1609,209300.0
2015-03-24 14:30:00,44.97,45.08,44.93,45.08,257200.0,40.152,40.2502,40.1163,40.2502,257200.0
2015-03-24 15:00:00,45.07,45.15,44.89,44.89,345100.0,40.2413,40.3127,40.0805,40.0805,345100.0
2015-03-24 15:30:00,44.89,45.01,44.89,44.91,664100.0,40.0805,40.1877,40.0805,40.0984,664100.0
2015-03-25 09:30:00,44.84,44.97,44.52,44.9,541300.0,40.0359,40.152,39.7502,40.0895,541300.0
2015-03-25 10:00:00,44.9,44.93,44.72,44.9,410100.0,40.0895,40.1163,39.9287,40.0895,410100.0
2015-03-25 10:30:00,44.91,44.96,44.79,44.89,423800.0,40.0984,40.143,39.9913,40.0805,423800.0
2015-03-25 11:00:00,44.89,44.93,44.71,44.72,347500.0,40.0805,40.1163,39.9198,39.9287,347500.0
2015-03-25 11:30:00,44.71,44.73,44.42,44.45,496200.0,39.9198,39.9377,39.6609,39.6877,496200.0
2015-03-25 12:00:00,44.45,44.46,44.26,44.35,316100.0,39.6877,39.6966,39.518,39.5984,316100.0
2015-03-25 12:30:00,44.34,44.64,44.29,44.35,484200.0,39.5895,39.8573,39.5448,39.5984,484200.0
2015-03-25 13:00:00,44.35,44.36,44.09,44.17,289200.0,39.5984,39.6073,39.3662,39.4377,289200.0
2015-03-25 13:30:00,44.17,44.28,44.13,44.15,239900.0,39.4377,39.5359,39.402,39.4198,239900.0
2015-03-25 14:00:00,44.14,44.15,44.07,44.08,299900.0,39.4109,39.4198,39.3484,39.3573,299900.0
2015-03-25 14:30:00,44.08,44.08,43.87,43.92,509700.0,39.3573,39.3573,39.1698,39.2145,509700.0
2015-03-25 15:00:00,43.92,43.93,43.74,43.75,511100.0,39.2145,39.2234,39.0537,39.0627,511100.0
2015-03-25 15:30:00,43.75,43.77,43.64,43.71,1127400.0,39.0627,39.0805,38.9645,39.027,1127400.0
2015-03-26 09:30:00,42.84,43.37,42.21,43.1,1582400.0,38.2502,38.7234,37.6877,38.4823,1582400.0
2015-03-26 10:00:00,43.1,43.49,43.1,43.29,685700.0,38.4823,38.8305,38.4823,38.652,685700.0
2015-03-26 10:30:00,43.3,43.5,43.25,43.49,455500.0,38.6609,38.8395,38.6162,38.8305,455500.0
2015-03-26 11:00:00,43.5,43.5,43.3,43.37,431200.0,38.8395,38.8395,38.6609,38.7234,431200.0
2015-03-26 11:30:00,43.37,43.47,43.31,43.33,360500.0,38.7234,38.8127,38.6698,38.6877,360500.0
2015-03-26 12:00:00,43.32,43.37,43.14,43.18,300900.0,38.6787,38.7234,38.518,38.5537,300900.0
2015-03-26 12:30:00,43.19,43.29,43.16,43.24,240000.0,38.5627,38.652,38.5359,38.6073,240000.0
2015-03-26 13:00:00,43.25,43.31,43.11,43.17,230000.0,38.6162,38.6698,38.4912,38.5448,230000.0
2015-03-26 13:30:00,43.17,43.34,43.17,43.26,302600.0,38.5448,38.6966,38.5448,38.6252,302600.0
2015-03-26 14:00:00,43.27,43.28,43.11,43.11,378500.0,38.6341,38.643,38.4912,38.4912,378500.0
2015-03-26 14:30:00,43.11,43.27,43.07,43.15,346500.0,38.4912,38.6341,38.4555,38.527,346500.0
2015-03-26 15:00:00,43.14,43.15,43.01,43.12,507400.0,38.518,38.527,38.402,38.5002,507400.0
2015-03-26 15:30:00,43.12,43.26,43.08,43.17,725300.0,38.5002,38.6252,38.4645,38.5448,725300.0
2015-03-27 09:30:00,43.48,44.23,43.32,44.21,744700.0,38.8216,39.4912,38.6787,39.4734,744700.0
2015-03-27 10:00:00,44.2,44.34,43.92,44.05,567000.0,39.4645,39.5895,39.2145,39.3305,567000.0
2015-03-27 10:30:00,44.04,44.12,43.86,43.92,283900.0,39.3216,39.393,39.1609,39.2145,283900.0
2015-03-27 11:00:00,43.92,44.03,43.77,43.9,315600.0,39.2145,39.3127,39.0805,39.1966,315600.0
2015-03-27 11:30:00,43.9,44.09,43.89,43.96,326700.0,39.1966,39.3662,39.1877,39.2502,326700.0
2015-03-27 12:00:00,43.97,44.06,43.92,43.95,344400.0,39.2591,39.3395,39.2145,39.2412,344400.0
2015-03-27 12:30:00,43.94,44.15,43.9,44.12,159900.0,39.2323,39.4198,39.1966,39.393,159900.0
2015-03-27 13:00:00,44.12,44.22,44.11,44.19,290700.0,39.393,39.4823,39.3841,39.4555,290700.0
2015-03-27 13:30:00,44.19,44.19,44.05,44.18,141600.0,39.4555,39.4555,39.3305,39.4466,141600.0
2015-03-27 14:00:00,44.18,44.21,43.99,44.09,198000.0,39.4466,39.4734,39.277,39.3662,198000.0
2015-03-27 14:30:00,44.09,44.26,44.08,44.2,226000.0,39.3662,39.518,39.3573,39.4645,226000.0
2015-03-27 15:00:00,44.2,44.24,44.09,44.09,348600.0,39.4645,39.5002,39.3662,39.3662,348600.0
2015-03-27 15:30:00,44.09,44.3,44.05,44.24,744200.0,39.3662,39.5537,39.3305,39.5002,744200.0
2015-03-30 09:30:00,44.65,44.79,44.33,44.63,635200.0,39.8662,39.9913,39.5805,39.8484,635200.0
2015-03-30 10:00:00,44.61,44.79,44.3,44.34,496000.0,39.8305,39.9913,39.5537,39.5895,496000.0
2015-03-30 10:30:00,44.34,44.48,44.25,44.47,305200.0,39.5895,39.7145,39.5091,39.7055,305200.0
2015-03-30 11:00:00,44.47,44.47,44.31,44.4,311100.0,39.7055,39.7055,39.5627,39.643,311100.0
2015-03-30 11:30:00,44.4,44.49,44.28,44.48,166300.0,39.643,39.7234,39.5359,39.7145,166300.0
2015-03-30 12:00:00,44.48,44.78,44.47,44.65,246600.0,39.7145,39.9823,39.7055,39.8662,246600.0
2015-03-30 12:30:00,44.65,44.75,44.57,44.61,260700.0,39.8662,39.9555,39.7948,39.8305,260700.0
2015-03-30 13:00:00,44.62,44.74,44.55,44.7,161300.0,39.8395,39.9466,39.777,39.9109,161300.0
2015-03-30 13:30:00,44.69,44.75,44.62,44.67,191700.0,39.902,39.9555,39.8395,39.8841,191700.0
2015-03-30 14:00:00,44.68,44.75,44.66,44.7,124200.0,39.893,39.9555,39.8752,39.9109,124200.0
2015-03-30 14:30:00,44.7,44.7,44.44,44.53,189600.0,39.9109,39.9109,39.6787,39.7591,189600.0
2015-03-30 15:00:00,44.53,44.65,44.51,44.55,250500.0,39.7591,39.8662,39.7412,39.777,250500.0
2015-03-30 15:30:00,44.56,44.66,44.53,44.57,427800.0,39.7859,39.8752,39.7591,39.7948,427800.0
2015-03-31 09:30:00,44.62,44.62,43.88,44.06,682100.0,39.8395,39.8395,39.1787,39.3395,682100.0
2015-03-31 10:00:00,44.06,44.14,43.92,43.99,212900.0,39.3395,39.4109,39.2145,39.277,212900.0
2015-03-31 10:30:00,43.98,44.36,43.97,44.31,214300.0,39.268,39.6073,39.2591,39.5627,214300.0
2015-03-31 11:00:00,44.3,44.5,44.3,44.4,214000.0,39.5537,39.7323,39.5537,39.643,214000.0
2015-03-31 11:30:00,44.4,44.4,44.22,44.29,354600.0,39.643,39.643,39.4823,39.5448,354600.0
2015-03-31 12:00:00,44.29,44.41,44.22,44.35,268200.0,39.5448,39.652,39.4823,39.5984,268200.0
2015-03-31 12:30:00,44.36,44.53,44.34,44.39,155900.0,39.6073,39.7591,39.5895,39.6341,155900.0
2015-03-31 13:00:00,44.4,44.5,44.33,44.48,88300.0,39.643,39.7323,39.5805,39.7145,88300.0
2015-03-31 13:30:00,44.49,44.5,44.35,44.38,252000.0,39.7234,39.7323,39.5984,39.6252,252000.0
2015-03-31 14:00:00,44.38,44.47,44.36,44.46,209500.0,39.6252,39.7055,39.6073,39.6966,209500.0
2015-03-31 14:30:00,44.46,44.54,44.38,44.53,237400.0,39.6966,39.768,39.6252,39.7591,237400.0
2015-03-31 15:00:00,44.52,44.53,44.22,44.24,332500.0,39.7502,39.7591,39.4823,39.5002,332500.0
2015-03-31 15:30:00,44.23,44.42,44.13,44.3,487200.0,39.4912,39.6609,39.402,39.5537,487200.0
2015-04-01 09:30:00,44.07,44.14,43.6,43.8,1147000.0,39.3484,39.4109,38.9287,39.1073,1147000.0
2015-04-01 10:00:00,43.8,43.92,43.65,43.85,499800.0,39.1073,39.2145,38.9734,39.152,499800.0
2015-04-01 10:30:00,43.85,43.94,43.66,43.8,418700.0,39.152,39.2323,38.9823,39.1073,418700.0
2015-04-01 11:00:00,43.81,43.82,43.48,43.51,521200.0,39.1162,39.1252,38.8216,38.8484,521200.0
2015-04-01 11:30:00,43.51,43.74,43.48,43.68,296600.0,38.8484,39.0537,38.8216,39.0002,296600.0
2015-04-01 12:00:00,43.68,43.73,43.4,43.42,413800.0,39.0002,39.0448,38.7502,38.768,413800.0
2015-04-01 12:30:00,43.41,43.42,43.22,43.39,259900.0,38.7591,38.768,38.5895,38.7412,259900.0
2015-04-01 13:00:00,43.38,43.43,43.34,43.43,147500.0,38.7323,38.777,38.6966,38.777,147500.0
2015-04-01 13:30:00,43.44,43.61,43.39,43.5,279200.0,38.7859,38.9377,38.7412,38.8395,279200.0
2015-04-01 14:00:00,43.51,43.55,43.39,43.44,213600.0,38.8484,38.8841,38.7412,38.7859,213600.0
2015-04-01 14:30:00,43.45,43.49,43.38,43.42,276600.0,38.7948,38.8305,38.7323,38.768,276600.0
2015-04-01 15:00:00,43.41,43.44,43.27,43.43,499100.0,38.7591,38.7859,38.6341,38.777,499100.0
2015-04-01 15:30:00,43.44,43.54,43.36,43.46,925100.0,38.7859,38.8752,38.7145,38.8037,925100.0
2015-04-02 09:30:00,43.62,43.8,43.32,43.62,784400.0,38.9466,39.1073,38.6787,38.9466,784400.0
2015-04-02 10:00:00,43.62,43.82,43.58,43.69,501500.0,38.9466,39.1252,38.9109,39.0091,501500.0
2015-04-02 10:30:00,43.69,43.72,43.45,43.45,298300.0,39.0091,39.0359,38.7948,38.7948,298300.0
2015-04-02 11:00:00,43.46,43.5,43.32,43.44,390800.0,38.8037,38.8395,38.6787,38.7859,390800.0
2015-04-02 11:30:00,43.45,43.49,43.29,43.29,257300.0,38.7948,38.8305,38.652,38.652,257300.0
2015-04-02 12:00:00,43.29,43.29,43.03,43.09,361600.0,38.652,38.652,38.4198,38.4734,361600.0
2015-04-02 12:30:00,43.09,43.12,43.05,43.06,158100.0,38.4734,38.5002,38.4377,38.4466,158100.0
2015-04-02 13:00:00,43.06,43.29,43.05,43.25,370600.0,38.4466,38.652,38.4377,38.6162,370600.0
2015-04-02 13:30:00,43.25,43.33,43.12,43.2,318100.0,38.6162,38.6877,38.5002,38.5716,318100.0
2015-04-02 14:00:00,43.19,43.22,43.11,43.12,318700.0,38.5627,38.5895,38.4912,38.5002,318700.0
2015-04-02 14:30:00,43.13,43.14,42.92,42.93,607700.0,38.5091,38.518,38.3216,38.3305,607700.0
2015-04-02 15:00:00,42.93,42.99,42.75,42.77,978600.0,38.3305,38.3841,38.1698,38.1877,978600.0
2015-04-02 15:30:00,42.78,42.87,42.69,42.85,2091900.0,38.1966,38.277,38.1162,38.2591,2091900.0
2015-04-06 09:30:00,41.77,41.88,41.05,41.57,1892000.0,37.2948,37.393,36.6519,37.1162,1892000.0
2015-04-06 10:00:00,41.57,41.9,41.54,41.78,939200.0,37.1162,37.4109,37.0895,37.3037,939200.0
2015-04-06 10:30:00,41.78,41.82,41.41,41.43,777400.0,37.3037,37.3395,36.9734,36.9912,777400.0
2015-04-06 11:00:00,41.43,41.51,41.25,41.32,573000.0,36.9912,37.0627,36.8305,36.893,573000.0
2015-04-06 11:30:00,41.32,41.38,41.26,41.37,507400.0,36.893,36.9466,36.8395,36.9377,507400.0
2015-04-06 12:00:00,41.36,41.39,41.17,41.23,670100.0,36.9287,36.9555,36.7591,36.8127,670100.0
2015-04-06 12:30:00,41.24,41.28,41.05,41.19,580800.0,36.8216,36.8573,36.6519,36.777,580800.0
2015-04-06 13:00:00,41.2,41.25,41.06,41.17,503200.0,36.7859,36.8305,36.6609,36.7591,503200.0
2015-04-06 13:30:00,41.17,41.36,41.16,41.32,479000.0,36.7591,36.9287,36.7502,36.893,479000.0
2015-04-06 14:00:00,41.32,41.55,41.32,41.48,428200.0,36.893,37.0984,36.893,37.0359,428200.0
2015-04-06 14:30:00,41.49,41.54,41.38,41.4,531200.0,37.0448,37.0895,36.9466,36.9645,531200.0
2015-04-06 15:00:00,41.41,41.43,41.2,41.25,892600.0,36.9734,36.9912,36.7859,36.8305,892600.0
2015-04-06 15:30:00,41.25,41.26,41.07,41.09,1551900.0,36.8305,36.8395,36.6698,36.6877,1551900.0
2015-04-07 09:30:00,41.24,41.68,41.23,41.46,998300.0,36.8216,37.2145,36.8127,37.018,998300.0
2015-04-07 10:00:00,41.46,41.83,41.46,41.81,613600.0,37.018,37.3484,37.018,37.3305,613600.0
2015-04-07 10:30:00,41.81,41.92,41.76,41.84,548700.0,37.3305,37.4287,37.2859,37.3573,548700.0
2015-04-07 11:00:00,41.83,41.88,41.74,41.78,593600.0,37.3484,37.393,37.268,37.3037,593600.0
2015-04-07 11:30:00,41.78,41.83,41.7,41.74,318000.0,37.3037,37.3484,37.2323,37.268,318000.0
2015-04-07 12:00:00,41.73,41.79,41.71,41.77,229600.0,37.2591,37.3127,37.2412,37.2948,229600.0
2015-04-07 12:30:00,41.78,41.84,41.73,41.82,250400.0,37.3037,37.3573,37.2591,37.3395,250400.0
2015-04-07 13:00:00,41.81,41.86,41.78,41.84,202400.0,37.3305,37.3752,37.3037,37.3573,202400.0
2015-04-07 13:30:00,41.84,41.85,41.61,41.72,373800.0,37.3573,37.3662,37.152,37.2502,373800.0
2015-04-07 14:00:00,41.72,41.78,41.61,41.71,318700.0,37.2502,37.3037,37.152,37.2412,318700.0
2015-04-07 14:30:00,41.7,41.72,41.5,41.51,306300.0,37.2323,37.2502,37.0537,37.0627,306300.0
2015-04-07 15:00:00,41.5,41.56,41.3,41.34,428700.0,37.0537,37.1073,36.8752,36.9109,428700.0
2015-04-07 15:30:00,41.35,41.41,41.28,41.32,853200.0,36.9198,36.9734,36.8573,36.893,853200.0
2015-04-08 09:30:00,41.49,41.94,41.33,41.9,574500.0,37.0448,37.4466,36.902,37.4109,574500.0
2015-04-08 10:00:00,41.88,41.9,41.69,41.76,360000.0,37.393,37.4109,37.2234,37.2859,360000.0
2015-04-08 10:30:00,41.77,41.98,41.75,41.95,529300.0,37.2948,37.4823,37.277,37.4555,529300.0
2015-04-08 11:00:00,41.95,42.19,41.9,42.05,598500.0,37.4555,37.6698,37.4109,37.5448,598500.0
2015-04-08 11:30:00,42.05,42.32,42.02,42.32,306700.0,37.5448,37.7859,37.518,37.7859,306700.0
2015-04-08 12:00:00,42.32,42.4,42.2,42.35,232400.0,37.7859,37.8573,37.6787,37.8127,232400.0
2015-04-08 12:30:00,42.35,42.52,42.3,42.41,243800.0,37.8127,37.9645,37.768,37.8662,243800.0
2015-04-08 13:00:00,42.41,42.43,42.3,42.33,187300.0,37.8662,37.8841,37.768,37.7948,187300.0
2015-04-08 13:30:00,42.31,42.43,42.27,42.4,182100.0,37.777,37.8841,37.7412,37.8573,182100.0
2015-04-08 14:00:00,42.4,42.49,42.28,42.44,365800.0,37.8573,37.9377,37.7502,37.893,365800.0
2015-04-08 14:30:00,42.44,42.55,42.39,42.44,242400.0,37.893,37.9912,37.8484,37.893,242400.0
2015-04-08 15:00:00,42.45,42.72,42.44,42.69,544100.0,37.902,38.143,37.893,38.1162,544100.0
2015-04-08 15:30:00,42.69,42.87,42.65,42.85,1302100.0,38.1162,38.277,38.0805,38.2591,1302100.0
2015-04-09 09:30:00,42.92,43.21,42.25,42.43,1375300.0,38.3216,38.5805,37.7234,37.8841,1375300.0
2015-04-09 10:00:00,42.42,42.54,42.3,42.38,713300.0,37.8752,37.9823,37.768,37.8395,713300.0
2015-04-09 10:30:00,42.38,42.45,42.21,42.25,523500.0,37.8395,37.902,37.6877,37.7234,523500.0
2015-04-09 11:00:00,42.25,42.36,42.17,42.35,584800.0,37.7234,37.8216,37.652,37.8127,584800.0
2015-04-09 11:30:00,42.35,42.37,42.21,42.33,273100.0,37.8127,37.8305,37.6877,37.7948,273100.0
2015-04-09 12:00:00,42.33,42.49,42.28,42.49,318500.0,37.7948,37.9377,37.7502,37.9377,318500.0
2015-04-09 12:30:00,42.5,42.51,42.33,42.38,259300.0,37.9466,37.9555,37.7948,37.8395,259300.0
2015-04-09 13:00:00,42.37,42.48,42.29,42.43,184700.0,37.8305,37.9287,37.7591,37.8841,184700.0
2015-04-09 13:30:00,42.42,42.47,42.38,42.41,167300.0,37.8752,37.9198,37.8395,37.8662,167300.0
2015-04-09 14:00:00,42.41,42.53,42.41,42.48,314400.0,37.8662,37.9734,37.8662,37.9287,314400.0
2015-04-09 14:30:00,42.48,42.62,42.45,42.59,251600.0,37.9287,38.0537,37.902,38.027,251600.0
2015-04-09 15:00:00,42.59,42.78,42.58,42.78,434800.0,38.027,38.1966,38.018,38.1966,434800.0
2015-04-09 15:30:00,42.78,42.88,42.73,42.82,892000.0,38.1966,38.2859,38.152,38.2323,892000.0
2015-04-10 09:30:00,42.8,43.08,42.7,43.04,556400.0,38.2145,38.4645,38.1252,38.4287,556400.0
2015-04-10 10:00:00,43.04,43.3,42.88,42.93,558500.0,38.4287,38.6609,38.2859,38.3305,558500.0
2015-04-10 10:30:00,42.94,42.99,42.86,42.95,356400.0,38.3395,38.3841,38.268,38.3484,356400.0
2015-04-10 11:00:00,42.94,42.96,42.8,42.88,270600.0,38.3395,38.3573,38.2145,38.2859,270600.0
2015-04-10 11:30:00,42.87,42.93,42.82,42.87,180100.0,38.277,38.3305,38.2323,38.277,180100.0
2015-04-10 12:00:00,42.87,43.05,42.87,43.05,169000.0,38.277,38.4377,38.277,38.4377,169000.0
2015-04-10 12:30:00,43.06,43.07,42.93,43.06,170800.0,38.4466,38.4555,38.3305,38.4466,170800.0
2015-04-10 13:00:00,43.06,43.06,42.82,42.87,250200.0,38.4466,38.4466,38.2323,38.277,250200.0
2015-04-10 13:30:00,42.88,43.05,42.86,43.0,158300.0,38.2859,38.4377,38.268,38.393,158300.0
2015-04-10 14:00:00,43.01,43.01,42.89,42.91,131100.0,38.402,38.402,38.2948,38.3127,131100.0
2015-04-10 14:30:00,42.9,42.97,42.88,42.92,167700.0,38.3037,38.3662,38.2859,38.3216,167700.0
2015-04-10 15:00:00,42.93,42.94,42.8,42.87,228500.0,38.3305,38.3395,38.2145,38.277,228500.0
2015-04-10 15:30:00,42.87,42.9,42.8,42.82,539500.0,38.277,38.3037,38.2145,38.2323,539500.0
2015-04-13 09:30:00,42.52,43.2,42.5,43.13,374100.0,37.9645,38.5716,37.9466,38.5091,374100.0
2015-04-13 10:00:00,43.13,43.59,43.13,43.53,473300.0,38.5091,38.9198,38.5091,38.8662,473300.0
2015-04-13 10:30:00,43.52,43.68,43.44,43.66,279600.0,38.8573,39.0002,38.7859,38.9823,279600.0
2015-04-13 11:00:00,43.66,43.73,43.44,43.48,230300.0,38.9823,39.0448,38.7859,38.8216,230300.0
2015-04-13 11:30:00,43.48,43.65,43.47,43.55,139600.0,38.8216,38.9734,38.8127,38.8841,139600.0
2015-04-13 12:00:00,43.54,43.55,43.37,43.43,191800.0,38.8752,38.8841,38.7234,38.777,191800.0
2015-04-13 12:30:00,43.43,43.48,43.3,43.32,155300.0,38.777,38.8216,38.6609,38.6787,155300.0
2015-04-13 13:00:00,43.33,43.33,43.02,43.02,250000.0,38.6877,38.6877,38.4109,38.4109,250000.0
2015-04-13 13:30:00,43.02,43.07,42.83,42.9,288900.0,38.4109,38.4555,38.2412,38.3037,288900.0
2015-04-13 14:00:00,42.9,42.93,42.71,42.8,284600.0,38.3037,38.3305,38.1341,38.2145,284600.0
2015-04-13 14:30:00,42.8,42.86,42.7,42.85,391400.0,38.2145,38.268,38.1252,38.2591,391400.0
2015-04-13 15:00:00,42.86,42.99,42.73,42.73,386800.0,38.268,38.3841,38.152,38.152,386800.0
2015-04-13 15:30:00,42.73,42.78,42.69,42.75,484100.0,38.152,38.1966,38.1162,38.1698,484100.0
2015-04-14 09:30:00,42.63,42.84,42.44,42.54,524600.0,38.0627,38.2502,37.893,37.9823,524600.0
2015-04-14 10:00:00,42.54,42.66,42.32,42.59,324100.0,37.9823,38.0895,37.7859,38.027,324100.0
2015-04-14 10:30:00,42.58,42.6,42.35,42.45,262500.0,38.018,38.0359,37.8127,37.902,262500.0
2015-04-14 11:00:00,42.45,42.66,42.38,42.51,212500.0,37.902,38.0895,37.8395,37.9555,212500.0
2015-04-14 11:30:00,42.5,42.52,42.39,42.45,186500.0,37.9466,37.9645,37.8484,37.902,186500.0
2015-04-14 12:00:00,42.45,42.63,42.44,42.57,206400.0,37.902,38.0627,37.893,38.0091,206400.0
2015-04-14 12:30:00,42.57,42.66,42.41,42.44,241500.0,38.0091,38.0895,37.8662,37.893,241500.0
2015-04-14 13:00:00,42.44,42.54,42.4,42.47,215900.0,37.893,37.9823,37.8573,37.9198,215900.0
2015-04-14 13:30:00,42.47,42.56,42.45,42.45,175800.0,37.9198,38.0002,37.902,37.902,175800.0
2015-04-14 14:00:00,42.45,42.56,42.44,42.52,210700.0,37.902,38.0002,37.893,37.9645,210700.0
2015-04-14 14:30:00,42.52,42.55,42.39,42.42,247000.0,37.9645,37.9912,37.8484,37.8752,247000.0
2015-04-14 15:00:00,42.43,42.5,42.33,42.41,364700.0,37.8841,37.9466,37.7948,37.8662,364700.0
2015-04-14 15:30:00,42.42,42.56,42.41,42.52,536400.0,37.8752,38.0002,37.8662,37.9645,536400.0
2015-04-15 09:30:00,43.6,43.64,42.53,42.65,904000.0,38.9287,38.9645,37.9734,38.0805,904000.0
2015-04-15 10:00:00,42.68,42.86,42.57,42.8,677500.0,38.1073,38.268,38.0091,38.2145,677500.0
2015-04-15 10:30:00,42.79,42.79,42.29,42.29,556100.0,38.2055,38.2055,37.7591,37.7591,556100.0
2015-04-15 11:00:00,42.29,42.42,42.13,42.25,604100.0,37.7591,37.8752,37.6162,37.7234,604100.0
2015-04-15 11:30:00,42.25,42.35,42.05,42.15,508700.0,37.7234,37.8127,37.5448,37.6341,508700.0
2015-04-15 12:00:00,42.14,42.16,41.89,41.94,443100.0,37.6252,37.643,37.402,37.4466,443100.0
2015-04-15 12:30:00,41.95,42.14,41.9,42.13,686500.0,37.4555,37.6252,37.4109,37.6162,686500.0
2015-04-15 13:00:00,42.13,42.16,42.03,42.16,406800.0,37.6162,37.643,37.527,37.643,406800.0
2015-04-15 13:30:00,42.16,42.2,42.09,42.1,313700.0,37.643,37.6787,37.5805,37.5895,313700.0
2015-04-15 14:00:00,42.1,42.14,41.94,41.97,331500.0,37.5895,37.6252,37.4466,37.4734,331500.0
2015-04-15 14:30:00,41.98,42.07,41.86,41.87,362400.0,37.4823,37.5627,37.3752,37.3841,362400.0
2015-04-15 15:00:00,41.87,42.0,41.85,41.99,584000.0,37.3841,37.5002,37.3662,37.4912,584000.0
2015-04-15 15:30:00,42.0,42.0,41.85,41.87,975000.0,37.5002,37.5002,37.3662,37.3841,975000.0
2015-04-16 09:30:00,42.11,42.27,41.8,42.2,584100.0,37.5984,37.7412,37.3216,37.6787,584100.0
2015-04-16 10:00:00,42.19,42.54,42.16,42.49,642800.0,37.6698,37.9823,37.643,37.9377,642800.0
2015-04-16 10:30:00,42.5,42.6,42.34,42.52,497000.0,37.9466,38.0359,37.8037,37.9645,497000.0
2015-04-16 11:00:00,42.53,42.73,42.51,42.64,414400.0,37.9734,38.152,37.9555,38.0716,414400.0
2015-04-16 11:30:00,42.65,42.69,42.49,42.62,329500.0,38.0805,38.1162,37.9377,38.0537,329500.0
2015-04-16 12:00:00,42.63,42.64,42.36,42.39,225900.0,38.0627,38.0716,37.8216,37.8484,225900.0
2015-04-16 12:30:00,42.4,42.49,42.21,42.23,279800.0,37.8573,37.9377,37.6877,37.7055,279800.0
2015-04-16 13:00:00,42.22,42.34,42.14,42.17,278300.0,37.6966,37.8037,37.6252,37.652,278300.0
2015-04-16 13:30:00,42.16,42.22,42.08,42.17,422600.0,37.643,37.6966,37.5716,37.652,422600.0
2015-04-16 14:00:00,42.18,42.34,42.07,42.34,358000.0,37.6609,37.8037,37.5627,37.8037,358000.0
2015-04-16 14:30:00,42.33,42.43,42.28,42.28,292400.0,37.7948,37.8841,37.7502,37.7502,292400.0
2015-04-16 15:00:00,42.29,42.32,42.15,42.23,477200.0,37.7591,37.7859,37.6341,37.7055,477200.0
2015-04-16 15:30:00,42.23,42.33,42.17,42.25,842000.0,37.7055,37.7948,37.652,37.7234,842000.0
2015-04-17 09:30:00,41.84,42.4,41.84,42.39,930900.0,37.3573,37.8573,37.3573,37.8484,930900.0
2015-04-17 10:00:00,42.4,42.4,41.96,42.12,591200.0,37.8573,37.8573,37.4645,37.6073,591200.0
2015-04-17 10:30:00,42.11,42.17,41.88,41.9,363000.0,37.5984,37.652,37.393,37.4109,363000.0
2015-04-17 11:00:00,41.9,42.09,41.89,42.07,254800.0,37.4109,37.5805,37.402,37.5627,254800.0
2015-04-17 11:30:00,42.07,42.12,41.88,42.1,223300.0,37.5627,37.6073,37.393,37.5895,223300.0
2015-04-17 12:00:00,42.1,42.15,42.05,42.07,206700.0,37.5895,37.6341,37.5448,37.5627,206700.0
2015-04-17 12:30:00,42.07,42.09,41.96,42.02,185200.0,37.5627,37.5805,37.4645,37.518,185200.0
2015-04-17 13:00:00,42.03,42.24,41.95,42.14,262800.0,37.527,37.7145,37.4555,37.6252,262800.0
2015-04-17 13:30:00,42.14,42.14,41.97,42.02,272700.0,37.6252,37.6252,37.4734,37.518,272700.0
2015-04-17 14:00:00,42.02,42.05,41.93,41.99,370400.0,37.518,37.5448,37.4377,37.4912,370400.0
2015-04-17 14:30:00,41.99,42.0,41.88,41.9,347600.0,37.4912,37.5002,37.393,37.4109,347600.0
2015-04-17 15:00:00,41.89,41.95,41.8,41.88,360400.0,37.402,37.4555,37.3216,37.393,360400.0
2015-04-17 15:30:00,41.88,42.01,41.8,41.8,1075800.0,37.393,37.5091,37.3216,37.3216,1075800.0
2015-04-20 09:30:00,42.23,42.42,41.9,42.12,735000.0,37.7055,37.8752,37.4109,37.6073,735000.0
2015-04-20 10:00:00,42.12,42.14,41.73,41.85,393800.0,37.6073,37.6252,37.2591,37.3662,393800.0
2015-04-20 10:30:00,41.85,42.07,41.74,41.99,317000.0,37.3662,37.5627,37.268,37.4912,317000.0
2015-04-20 11:00:00,41.99,42.17,41.98,42.11,290400.0,37.4912,37.652,37.4823,37.5984,290400.0
2015-04-20 11:30:00,42.11,42.19,42.05,42.15,235200.0,37.5984,37.6698,37.5448,37.6341,235200.0
2015-04-20 12:00:00,42.15,42.18,42.02,42.06,228000.0,37.6341,37.6609,37.518,37.5537,228000.0
2015-04-20 12:30:00,42.07,42.11,42.01,42.05,277300.0,37.5627,37.5984,37.5091,37.5448,277300.0
2015-04-20 13:00:00,42.05,42.23,42.05,42.17,339400.0,37.5448,37.7055,37.5448,37.652,339400.0
2015-04-20 13:30:00,42.17,42.27,42.09,42.24,227500.0,37.652,37.7412,37.5805,37.7145,227500.0
2015-04-20 14:00:00,42.24,42.35,42.19,42.25,256500.0,37.7145,37.8127,37.6698,37.7234,256500.0
2015-04-20 14:30:00,42.24,42.39,42.23,42.38,162200.0,37.7145,37.8484,37.7055,37.8395,162200.0
2015-04-20 15:00:00,42.38,42.54,42.38,42.54,364200.0,37.8395,37.9823,37.8395,37.9823,364200.0
2015-04-20 15:30:00,42.53,42.6,42.49,42.57,876900.0,37.9734,38.0359,37.9377,38.0091,876900.0
2015-04-21 09:30:00,42.71,43.0,42.64,42.78,492300.0,38.1341,38.393,38.0716,38.1966,492300.0
2015-04-21 10:00:00,42.79,42.81,42.5,42.58,369200.0,38.2055,38.2234,37.9466,38.018,369200.0
2015-04-21 10:30:00,42.57,42.64,42.44,42.64,212600.0,38.0091,38.0716,37.893,38.0716,212600.0
2015-04-21 11:00:00,42.65,42.88,42.64,42.72,261100.0,38.0805,38.2859,38.0716,38.143,261100.0
2015-04-21 11:30:00,42.72,42.85,42.63,42.65,212000.0,38.143,38.2591,38.0627,38.0805,212000.0
2015-04-21 12:00:00,42.66,42.77,42.62,42.76,246400.0,38.0895,38.1877,38.0537,38.1787,246400.0
2015-04-21 12:30:00,42.76,42.8,42.68,42.77,244300.0,38.1787,38.2145,38.1073,38.1877,244300.0
2015-04-21 13:00:00,42.77,42.94,42.76,42.87,298100.0,38.1877,38.3395,38.1787,38.277,298100.0
2015-04-21 13:30:00,42.86,42.9,42.75,42.87,213300.0,38.268,38.3037,38.1698,38.277,213300.0
2015-04-21 14:00:00,42.85,42.96,42.72,42.94,221400.0,38.2591,38.3573,38.143,38.3395,221400.0
2015-04-21 14:30:00,42.94,43.12,42.88,43.12,249300.0,38.3395,38.5002,38.2859,38.5002,249300.0
2015-04-21 15:00:00,43.11,43.14,42.96,42.98,402100.0,38.4912,38.518,38.3573,38.3752,402100.0
2015-04-21 15:30:00,42.98,43.1,42.93,43.04,538300.0,38.3752,38.4823,38.3305,38.4287,538300.0
2015-04-22 09:30:00,43.02,43.15,42.62,42.8,560600.0,38.4109,38.527,38.0537,38.2145,560600.0
2015-04-22 10:00:00,42.8,42.91,42.69,42.77,509100.0,38.2145,38.3127,38.1162,38.1877,509100.0
2015-04-22 10:30:00,42.77,42.89,42.66,42.83,347900.0,38.1877,38.2948,38.0895,38.2412,347900.0
2015-04-22 11:00:00,42.83,42.94,42.67,42.74,458500.0,38.2412,38.3395,38.0984,38.1609,458500.0
2015-04-22 11:30:00,42.75,42.92,42.71,42.84,218600.0,38.1698,38.3216,38.1341,38.2502,218600.0
2015-04-22 12:00:00,42.84,42.99,42.8,42.96,175500.0,38.2502,38.3841,38.2145,38.3573,175500.0
2015-04-22 12:30:00,42.96,42.99,42.83,42.89,289400.0,38.3573,38.3841,38.2412,38.2948,289400.0
2015-04-22 13:00:00,42.89,42.96,42.76,42.76,408200.0,38.2948,38.3573,38.1787,38.1787,408200.0
2015-04-22 13:30:00,42.76,42.94,42.73,42.82,230600.0,38.1787,38.3395,38.152,38.2323,230600.0
2015-04-22 14:00:00,42.83,42.94,42.75,42.77,372000.0,38.2412,38.3395,38.1698,38.1877,372000.0
2015-04-22 14:30:00,42.76,42.93,42.73,42.87,324900.0,38.1787,38.3305,38.152,38.277,324900.0
2015-04-22 15:00:00,42.87,42.94,42.83,42.94,394900.0,38.277,38.3395,38.2412,38.3395,394900.0
2015-04-22 15:30:00,42.94,42.94,42.77,42.84,833300.0,38.3395,38.3395,38.1877,38.2502,833300.0
2015-04-23 09:30:00,43.35,43.6,43.18,43.47,1277800.0,38.7055,38.9287,38.5537,38.8127,1277800.0
2015-04-23 10:00:00,43.46,43.9,43.46,43.88,1069000.0,38.8037,39.1966,38.8037,39.1787,1069000.0
2015-04-23 10:30:00,43.88,44.19,43.66,43.73,884200.0,39.1787,39.4555,38.9823,39.0448,884200.0
2015-04-23 11:00:00,43.72,43.85,43.66,43.82,385900.0,39.0359,39.152,38.9823,39.1252,385900.0
2015-04-23 11:30:00,43.83,43.85,43.56,43.72,430700.0,39.1341,39.152,38.893,39.0359,430700.0
2015-04-23 12:00:00,43.73,43.76,43.6,43.63,308700.0,39.0448,39.0716,38.9287,38.9555,308700.0
2015-04-23 12:30:00,43.62,43.68,43.46,43.51,388800.0,38.9466,39.0002,38.8037,38.8484,388800.0
2015-04-23 13:00:00,43.51,43.57,43.22,43.31,538400.0,38.8484,38.902,38.5895,38.6698,538400.0
2015-04-23 13:30:00,43.3,43.42,43.18,43.4,359400.0,38.6609,38.768,38.5537,38.7502,359400.0
2015-04-23 14:00:00,43.4,43.6,43.39,43.59,374100.0,38.7502,38.9287,38.7412,38.9198,374100.0
2015-04-23 14:30:00,43.59,43.67,43.47,43.64,255300.0,38.9198,38.9912,38.8127,38.9645,255300.0
2015-04-23 15:00:00,43.63,43.69,43.53,43.61,405500.0,38.9555,39.0091,38.8662,38.9377,405500.0
2015-04-23 15:30:00,43.61,43.62,43.23,43.26,895700.0,38.9377,38.9466,38.5984,38.6252,895700.0
2015-04-24 09:30:00,43.3,43.61,42.82,43.36,1138600.0,38.6609,38.9377,38.2323,38.7145,1138600.0
2015-04-24 10:00:00,43.35,43.47,43.08,43.43,732400.0,38.7055,38.8127,38.4645,38.777,732400.0
2015-04-24 10:30:00,43.42,43.59,43.21,43.59,613400.0,38.768,38.9198,38.5805,38.9198,613400.0
2015-04-24 11:00:00,43.59,43.63,43.45,43.62,436500.0,38.9198,38.9555,38.7948,38.9466,436500.0
2015-04-24 11:30:00,43.63,43.65,43.45,43.56,282200.0,38.9555,38.9734,38.7948,38.893,282200.0
2015-04-24 12:00:00,43.56,43.61,43.51,43.59,192300.0,38.893,38.9377,38.8484,38.9198,192300.0
2015-04-24 12:30:00,43.59,43.65,43.53,43.54,261600.0,38.9198,38.9734,38.8662,38.8752,261600.0
2015-04-24 13:00:00,43.54,43.64,43.42,43.64,259300.0,38.8752,38.9645,38.768,38.9645,259300.0
2015-04-24 13:30:00,43.63,43.67,43.57,43.61,308800.0,38.9555,38.9912,38.902,38.9377,308800.0
2015-04-24 14:00:00,43.62,43.66,43.52,43.55,245200.0,38.9466,38.9823,38.8573,38.8841,245200.0
2015-04-24 14:30:00,43.56,43.61,43.5,43.51,300900.0,38.893,38.9377,38.8395,38.8484,300900.0
2015-04-24 15:00:00,43.52,43.63,43.44,43.49,327000.0,38.8573,38.9555,38.7859,38.8305,327000.0
2015-04-24 15:30:00,43.5,43.54,43.44,43.49,577700.0,38.8395,38.8752,38.7859,38.8305,577700.0
2015-04-27 09:30:00,43.44,43.48,42.91,43.12,591700.0,38.7859,38.8216,38.3127,38.5002,591700.0
2015-04-27 10:00:00,43.11,43.16,43.01,43.13,370400.0,38.4912,38.5359,38.402,38.5091,370400.0
2015-04-27 10:30:00,43.13,43.24,42.99,43.08,317500.0,38.5091,38.6073,38.3841,38.4645,317500.0
2015-04-27 11:00:00,43.07,43.09,42.82,42.86,491700.0,38.4555,38.4734,38.2323,38.268,491700.0
2015-04-27 11:30:00,42.87,42.97,42.77,42.81,296700.0,38.277,38.3662,38.1877,38.2234,296700.0
2015-04-27 12:00:00,42.81,42.92,42.69,42.77,265600.0,38.2234,38.3216,38.1162,38.1877,265600.0
2015-04-27 12:30:00,42.78,42.79,42.63,42.64,192400.0,38.1966,38.2055,38.0627,38.0716,192400.0
2015-04-27 13:00:00,42.65,42.82,42.55,42.69,270900.0,38.0805,38.2323,37.9912,38.1162,270900.0
2015-04-27 13:30:00,42.69,42.72,42.59,42.61,242900.0,38.1162,38.143,38.027,38.0448,242900.0
2015-04-27 14:00:00,42.61,42.63,42.51,42.57,202200.0,38.0448,38.0627,37.9555,38.0091,202200.0
2015-04-27 14:30:00,42.57,42.58,42.37,42.44,304300.0,38.0091,38.018,37.8305,37.893,304300.0
2015-04-27 15:00:00,42.43,42.52,42.34,42.39,381600.0,37.8841,37.9645,37.8037,37.8484,381600.0
2015-04-27 15:30:00,42.39,42.39,42.25,42.3,729800.0,37.8484,37.8484,37.7234,37.768,729800.0
2015-04-28 09:30:00,42.14,42.2,41.77,41.77,856800.0,37.6252,37.6787,37.2948,37.2948,856800.0
2015-04-28 10:00:00,41.79,41.97,41.34,41.8,1122300.0,37.3127,37.4734,36.9109,37.3216,1122300.0
2015-04-28 10:30:00,41.79,42.45,41.77,42.17,536200.0,37.3127,37.902,37.2948,37.652,536200.0
2015-04-28 11:00:00,42.17,42.24,42.08,42.09,436200.0,37.652,37.7145,37.5716,37.5805,436200.0
2015-04-28 11:30:00,42.1,42.21,42.0,42.08,335100.0,37.5895,37.6877,37.5002,37.5716,335100.0
2015-04-28 12:00:00,42.09,42.29,42.07,42.21,208600.0,37.5805,37.7591,37.5627,37.6877,208600.0
2015-04-28 12:30:00,42.22,42.29,42.12,42.23,154300.0,37.6966,37.7591,37.6073,37.7055,154300.0
2015-04-28 13:00:00,42.22,42.27,42.16,42.21,151700.0,37.6966,37.7412,37.643,37.6877,151700.0
2015-04-28 13:30:00,42.2,42.21,42.09,42.12,158400.0,37.6787,37.6877,37.5805,37.6073,158400.0
2015-04-28 14:00:00,42.12,42.12,41.88,41.94,209000.0,37.6073,37.6073,37.393,37.4466,209000.0
2015-04-28 14:30:00,41.93,41.97,41.83,41.94,231100.0,37.4377,37.4734,37.3484,37.4466,231100.0
2015-04-28 15:00:00,41.93,42.0,41.87,41.9,288900.0,37.4377,37.5002,37.3841,37.4109,288900.0
2015-04-28 15:30:00,41.91,41.97,41.78,41.88,566200.0,37.4198,37.4734,37.3037,37.393,566200.0
2015-04-29 09:30:00,41.65,41.81,41.41,41.54,528800.0,37.1877,37.3305,36.9734,37.0895,528800.0
2015-04-29 10:00:00,41.54,41.58,41.26,41.47,450300.0,37.0895,37.1252,36.8395,37.027,450300.0
2015-04-29 10:30:00,41.47,41.47,41.08,41.08,487400.0,37.027,37.027,36.6787,36.6787,487400.0
2015-04-29 11:00:00,41.1,41.22,40.58,40.59,907400.0,36.6966,36.8037,36.2323,36.2412,907400.0
2015-04-29 11:30:00,40.6,40.7,40.28,40.44,725600.0,36.2502,36.3394,35.9644,36.1073,725600.0
2015-04-29 12:00:00,40.44,40.57,40.31,40.34,521400.0,36.1073,36.2234,35.9912,36.018,521400.0
2015-04-29 12:30:00,40.34,40.34,40.12,40.13,391100.0,36.018,36.018,35.8216,35.8305,391100.0
2015-04-29 13:00:00,40.15,40.34,40.1,40.32,387500.0,35.8484,36.018,35.8037,36.0002,387500.0
2015-04-29 13:30:00,40.32,40.99,40.31,40.99,457000.0,36.0002,36.5984,35.9912,36.5984,457000.0
2015-04-29 14:00:00,40.95,41.03,40.74,40.98,522600.0,36.5627,36.6341,36.3752,36.5894,522600.0
2015-04-29 14:30:00,40.99,41.09,40.92,40.93,430900.0,36.5984,36.6877,36.5359,36.5448,430900.0
2015-04-29 15:00:00,40.94,41.03,40.91,41.0,440200.0,36.5537,36.6341,36.5269,36.6073,440200.0
2015-04-29 15:30:00,41.0,41.04,40.9,40.94,749600.0,36.6073,36.643,36.518,36.5537,749600.0
2015-04-30 09:30:00,40.56,41.2,40.55,40.86,565100.0,36.2144,36.7859,36.2055,36.4823,565100.0
2015-04-30 10:00:00,40.85,41.0,40.75,40.99,472100.0,36.4734,36.6073,36.3841,36.5984,472100.0
2015-04-30 10:30:00,40.97,41.35,40.89,41.26,494000.0,36.5805,36.9198,36.5091,36.8395,494000.0
2015-04-30 11:00:00,41.27,41.48,41.09,41.15,383600.0,36.8484,37.0359,36.6877,36.7412,383600.0
2015-04-30 11:30:00,41.16,41.26,41.01,41.04,272100.0,36.7502,36.8395,36.6162,36.643,272100.0
2015-04-30 12:00:00,41.03,41.16,41.03,41.05,304700.0,36.6341,36.7502,36.6341,36.6519,304700.0
2015-04-30 12:30:00,41.05,41.25,40.98,41.09,232800.0,36.6519,36.8305,36.5894,36.6877,232800.0
2015-04-30 13:00:00,41.09,41.13,40.98,41.0,197900.0,36.6877,36.7234,36.5894,36.6073,197900.0
2015-04-30 13:30:00,41.0,41.02,40.73,40.74,265500.0,36.6073,36.6252,36.3662,36.3752,265500.0
2015-04-30 14:00:00,40.74,40.88,40.62,40.72,411600.0,36.3752,36.5002,36.268,36.3573,411600.0
2015-04-30 14:30:00,40.72,40.77,40.58,40.69,409300.0,36.3573,36.4019,36.2323,36.3305,409300.0
2015-04-30 15:00:00,40.68,40.69,40.38,40.54,667100.0,36.3216,36.3305,36.0537,36.1966,667100.0
2015-04-30 15:30:00,40.54,40.66,40.47,40.57,917300.0,36.1966,36.3037,36.1341,36.2234,917300.0
2015-05-01 09:30:00,40.83,41.66,40.83,41.6,748300.0,36.4555,37.1966,36.4555,37.143,748300.0
2015-05-01 10:00:00,41.6,42.12,41.57,42.05,957000.0,37.143,37.6073,37.1162,37.5448,957000.0
2015-05-01 10:30:00,42.05,42.05,41.68,41.91,575600.0,37.5448,37.5448,37.2145,37.4198,575600.0
2015-05-01 11:00:00,41.9,42.33,41.89,42.33,591200.0,37.4109,37.7948,37.402,37.7948,591200.0
2015-05-01 11:30:00,42.32,42.39,42.21,42.32,423300.0,37.7859,37.8484,37.6877,37.7859,423300.0
2015-05-01 12:00:00,42.33,42.62,42.27,42.61,502700.0,37.7948,38.0537,37.7412,38.0448,502700.0
2015-05-01 12:30:00,42.61,42.65,42.48,42.54,427600.0,38.0448,38.0805,37.9287,37.9823,427600.0
2015-05-01 13:00:00,42.55,42.59,42.43,42.43,346300.0,37.9912,38.027,37.8841,37.8841,346300.0
2015-05-01 13:30:00,42.44,42.67,42.43,42.61,366900.0,37.893,38.0984,37.8841,38.0448,366900.0
2015-05-01 14:00:00,42.61,42.7,42.51,42.58,309900.0,38.0448,38.1252,37.9555,38.018,309900.0
2015-05-01 14:30:00,42.58,42.59,42.45,42.46,290500.0,38.018,38.027,37.902,37.9109,290500.0
2015-05-01 15:00:00,42.45,42.52,42.39,42.45,457000.0,37.902,37.9645,37.8484,37.902,457000.0
2015-05-01 15:30:00,42.45,42.64,42.44,42.59,993600.0,37.902,38.0716,37.893,38.027,993600.0
2015-05-04 09:30:00,42.57,42.72,42.43,42.55,703200.0,38.0091,38.143,37.8841,37.9912,703200.0
2015-05-04 10:00:00,42.55,42.65,42.48,42.51,369400.0,37.9912,38.0805,37.9287,37.9555,369400.0
2015-05-04 10:30:00,42.52,42.55,42.14,42.19,442200.0,37.9645,37.9912,37.6252,37.6698,442200.0
2015-05-04 11:00:00,42.19,42.24,41.88,41.92,424500.0,37.6698,37.7145,37.393,37.4287,424500.0
2015-05-04 11:30:00,41.92,41.95,41.8,41.92,366100.0,37.4287,37.4555,37.3216,37.4287,366100.0
2015-05-04 12:00:00,41.92,42.08,41.9,42.06,262000.0,37.4287,37.5716,37.4109,37.5537,262000.0
2015-05-04 12:30:00,42.06,42.06,41.95,41.96,237000.0,37.5537,37.5537,37.4555,37.4645,237000.0
2015-05-04 13:00:00,41.97,41.99,41.79,41.89,271300.0,37.4734,37.4912,37.3127,37.402,271300.0
2015-05-04 13:30:00,41.89,41.97,41.84,41.95,206200.0,37.402,37.4734,37.3573,37.4555,206200.0
2015-05-04 14:00:00,41.94,41.96,41.83,41.85,314100.0,37.4466,37.4645,37.3484,37.3662,314100.0
2015-05-04 14:30:00,41.86,41.94,41.79,41.86,322800.0,37.3752,37.4466,37.3127,37.3752,322800.0
2015-05-04 15:00:00,41.86,41.91,41.79,41.84,273200.0,37.3752,37.4198,37.3127,37.3573,273200.0
2015-05-04 15:30:00,41.84,41.86,41.75,41.82,568700.0,37.3573,37.3752,37.277,37.3395,568700.0
2015-05-05 09:30:00,41.12,41.51,41.07,41.13,668300.0,36.7144,37.0627,36.6698,36.7234,668300.0
2015-05-05 10:00:00,41.13,41.28,40.91,41.19,434100.0,36.7234,36.8573,36.5269,36.777,434100.0
2015-05-05 10:30:00,41.18,41.18,40.92,41.02,470500.0,36.768,36.768,36.5359,36.6252,470500.0
2015-05-05 11:00:00,41.02,41.02,40.86,40.9,468500.0,36.6252,36.6252,36.4823,36.518,468500.0
2015-05-05 11:30:00,40.9,41.08,40.88,41.05,208600.0,36.518,36.6787,36.5002,36.6519,208600.0
2015-05-05 12:00:00,41.05,41.09,40.96,40.97,269200.0,36.6519,36.6877,36.5716,36.5805,269200.0
2015-05-05 12:30:00,40.99,41.01,40.9,40.93,193300.0,36.5984,36.6162,36.518,36.5448,193300.0
2015-05-05 13:00:00,40.93,40.95,40.82,40.93,186500.0,36.5448,36.5627,36.4466,36.5448,186500.0
2015-05-05 13:30:00,40.93,40.96,40.86,40.93,160400.0,36.5448,36.5716,36.4823,36.5448,160400.0
2015-05-05 14:00:00,40.93,41.08,40.9,41.05,356200.0,36.5448,36.6787,36.518,36.6519,356200.0
2015-05-05 14:30:00,41.05,41.06,40.77,40.77,304800.0,36.6519,36.6609,36.4019,36.4019,304800.0
2015-05-05 15:00:00,40.76,40.78,40.59,40.69,635700.0,36.393,36.4109,36.2412,36.3305,635700.0
2015-05-05 15:30:00,40.69,40.7,40.49,40.53,1030300.0,36.3305,36.3394,36.1519,36.1877,1030300.0
2015-05-06 09:30:00,40.36,40.53,39.72,40.16,1175200.0,36.0359,36.1877,35.4644,35.8573,1175200.0
2015-05-06 10:00:00,40.18,40.79,40.07,40.78,473300.0,35.8752,36.4198,35.7769,36.4109,473300.0
2015-05-06 10:30:00,40.78,40.9,40.44,40.86,415700.0,36.4109,36.518,36.1073,36.4823,415700.0
2015-05-06 11:00:00,40.87,40.97,40.72,40.94,423900.0,36.4912,36.5805,36.3573,36.5537,423900.0
2015-05-06 11:30:00,40.95,41.22,40.94,41.14,497600.0,36.5627,36.8037,36.5537,36.7323,497600.0
2015-05-06 12:00:00,41.14,41.14,40.83,40.85,324300.0,36.7323,36.7323,36.4555,36.4734,324300.0
2015-05-06 12:30:00,40.85,40.96,40.79,40.85,261400.0,36.4734,36.5716,36.4198,36.4734,261400.0
2015-05-06 13:00:00,40.84,41.01,40.73,40.85,248200.0,36.4644,36.6162,36.3662,36.4734,248200.0
2015-05-06 13:30:00,40.86,40.86,40.64,40.72,320600.0,36.4823,36.4823,36.2859,36.3573,320600.0
2015-05-06 14:00:00,40.71,40.76,40.58,40.69,316700.0,36.3484,36.393,36.2323,36.3305,316700.0
2015-05-06 14:30:00,40.68,40.7,40.52,40.69,302300.0,36.3216,36.3394,36.1787,36.3305,302300.0
2015-05-06 15:00:00,40.68,40.87,40.6,40.86,378900.0,36.3216,36.4912,36.2502,36.4823,378900.0
2015-05-06 15:30:00,40.86,40.9,40.73,40.88,855700.0,36.4823,36.518,36.3662,36.5002,855700.0
2015-05-07 09:30:00,41.11,41.83,41.11,41.29,906800.0,36.7055,37.3484,36.7055,36.8662,906800.0
2015-05-07 10:00:00,41.29,41.53,41.15,41.46,367000.0,36.8662,37.0805,36.7412,37.018,367000.0
2015-05-07 10:30:00,41.46,41.62,41.41,41.61,417200.0,37.018,37.1609,36.9734,37.152,417200.0
2015-05-07 11:00:00,41.61,41.79,41.58,41.71,473800.0,37.152,37.3127,37.1252,37.2412,473800.0
2015-05-07 11:30:00,41.72,41.91,41.71,41.8,437100.0,37.2502,37.4198,37.2412,37.3216,437100.0
2015-05-07 12:00:00,41.8,41.92,41.72,41.87,288600.0,37.3216,37.4287,37.2502,37.3841,288600.0
2015-05-07 12:30:00,41.86,41.89,41.83,41.86,305600.0,37.3752,37.402,37.3484,37.3752,305600.0
2015-05-07 13:00:00,41.86,42.04,41.83,42.02,352700.0,37.3752,37.5359,37.3484,37.518,352700.0
2015-05-07 13:30:00,42.02,42.18,42.01,42.1,317400.0,37.518,37.6609,37.5091,37.5895,317400.0
2015-05-07 14:00:00,42.09,42.11,42.0,42.05,250700.0,37.5805,37.5984,37.5002,37.5448,250700.0
2015-05-07 14:30:00,42.05,42.1,41.99,42.07,195700.0,37.5448,37.5895,37.4912,37.5627,195700.0
2015-05-07 15:00:00,42.07,42.07,41.92,41.96,453400.0,37.5627,37.5627,37.4287,37.4645,453400.0
2015-05-07 15:30:00,41.97,42.15,41.93,42.1,1076500.0,37.4734,37.6341,37.4377,37.5895,1076500.0
2015-05-08 09:30:00,42.63,43.42,42.58,42.91,1226800.0,38.0627,38.768,38.018,38.3127,1226800.0
2015-05-08 10:00:00,42.92,43.05,42.85,43.01,1001000.0,38.3216,38.4377,38.2591,38.402,1001000.0
2015-05-08 10:30:00,43.01,43.13,42.89,43.05,513300.0,38.402,38.5091,38.2948,38.4377,513300.0
2015-05-08 11:00:00,43.06,43.15,43.04,43.11,452000.0,38.4466,38.527,38.4287,38.4912,452000.0
2015-05-08 11:30:00,43.11,43.25,43.04,43.2,519300.0,38.4912,38.6162,38.4287,38.5716,519300.0
2015-05-08 12:00:00,43.2,43.3,43.11,43.28,281400.0,38.5716,38.6609,38.4912,38.643,281400.0
2015-05-08 12:30:00,43.28,43.45,43.27,43.44,370500.0,38.643,38.7948,38.6341,38.7859,370500.0
2015-05-08 13:00:00,43.44,43.44,43.29,43.31,303600.0,38.7859,38.7859,38.652,38.6698,303600.0
2015-05-08 13:30:00,43.31,43.32,43.19,43.27,262200.0,38.6698,38.6787,38.5627,38.6341,262200.0
2015-05-08 14:00:00,43.26,43.27,43.13,43.15,289600.0,38.6252,38.6341,38.5091,38.527,289600.0
2015-05-08 14:30:00,43.14,43.15,43.02,43.15,374500.0,38.518,38.527,38.4109,38.527,374500.0
2015-05-08 15:00:00,43.15,43.23,43.11,43.18,423500.0,38.527,38.5984,38.4912,38.5537,423500.0
2015-05-08 15:30:00,43.18,43.28,43.17,43.22,685300.0,38.5537,38.643,38.5448,38.5895,685300.0
2015-05-11 09:30:00,42.95,43.28,42.87,43.01,531500.0,38.3484,38.643,38.277,38.402,531500.0
2015-05-11 10:00:00,43.0,43.27,42.98,43.03,435000.0,38.393,38.6341,38.3752,38.4198,435000.0
2015-05-11 10:30:00,43.03,43.04,42.72,42.73,437900.0,38.4198,38.4287,38.143,38.152,437900.0
2015-05-11 11:00:00,42.73,42.95,42.71,42.9,386500.0,38.152,38.3484,38.1341,38.3037,386500.0
2015-05-11 11:30:00,42.91,43.03,42.89,43.03,309100.0,38.3127,38.4198,38.2948,38.4198,309100.0
2015-05-11 12:00:00,43.03,43.05,42.86,42.96,392400.0,38.4198,38.4377,38.268,38.3573,392400.0
2015-05-11 12:30:00,42.95,42.99,42.88,42.99,182200.0,38.3484,38.3841,38.2859,38.3841,182200.0
2015-05-11 13:00:00,42.98,43.29,42.95,43.23,208300.0,38.3752,38.652,38.3484,38.5984,208300.0
2015-05-11 13:30:00,43.22,43.27,43.0,43.05,301500.0,38.5895,38.6341,38.393,38.4377,301500.0
2015-05-11 14:00:00,43.05,43.17,43.01,43.09,226200.0,38.4377,38.5448,38.402,38.4734,226200.0
2015-05-11 14:30:00,43.09,43.29,43.08,43.1,345700.0,38.4734,38.652,38.4645,38.4823,345700.0
2015-05-11 15:00:00,43.1,43.23,43.01,43.16,247700.0,38.4823,38.5984,38.402,38.5359,247700.0
2015-05-11 15:30:00,43.16,43.17,43.02,43.02,493000.0,38.5359,38.5448,38.4109,38.4109,493000.0
2015-05-12 09:30:00,42.64,42.64,42.31,42.37,571300.0,38.0716,38.0716,37.777,37.8305,571300.0
2015-05-12 10:00:00,42.36,42.38,42.18,42.37,303200.0,37.8216,37.8395,37.6609,37.8305,303200.0
2015-05-12 10:30:00,42.36,42.64,42.31,42.34,373200.0,37.8216,38.0716,37.777,37.8037,373200.0
2015-05-12 11:00:00,42.35,42.42,42.24,42.29,266500.0,37.8127,37.8752,37.7145,37.7591,266500.0
2015-05-12 11:30:00,42.3,42.34,42.25,42.26,215000.0,37.768,37.8037,37.7234,37.7323,215000.0
2015-05-12 12:00:00,42.26,42.3,42.0,42.05,424800.0,37.7323,37.768,37.5002,37.5448,424800.0
2015-05-12 12:30:00,42.06,42.4,42.04,42.4,201100.0,37.5537,37.8573,37.5359,37.8573,201100.0
2015-05-12 13:00:00,42.39,42.49,42.33,42.42,186400.0,37.8484,37.9377,37.7948,37.8752,186400.0
2015-05-12 13:30:00,42.41,42.51,42.37,42.42,140800.0,37.8662,37.9555,37.8305,37.8752,140800.0
2015-05-12 14:00:00,42.42,42.47,42.29,42.38,178700.0,37.8752,37.9198,37.7591,37.8395,178700.0
2015-05-12 14:30:00,42.38,42.55,42.35,42.41,233600.0,37.8395,37.9912,37.8127,37.8662,233600.0
2015-05-12 15:00:00,42.42,42.45,42.33,42.35,201600.0,37.8752,37.902,37.7948,37.8127,201600.0
2015-05-12 15:30:00,42.35,42.38,42.23,42.26,593900.0,37.8127,37.8395,37.7055,37.7323,593900.0
2015-05-13 09:30:00,42.59,42.95,42.27,42.34,583200.0,38.027,38.3484,37.7412,37.8037,583200.0
2015-05-13 10:00:00,42.34,42.45,42.25,42.28,432100.0,37.8037,37.902,37.7234,37.7502,432100.0
2015-05-13 10:30:00,42.27,42.31,41.98,41.98,628500.0,37.7412,37.777,37.4823,37.4823,628500.0
2015-05-13 11:00:00,41.99,42.26,41.86,41.94,1043300.0,37.4912,37.7323,37.3752,37.4466,1043300.0
2015-05-13 11:30:00,41.94,41.99,41.83,41.99,499100.0,37.4466,37.4912,37.3484,37.4912,499100.0
2015-05-13 12:00:00,42.0,42.0,41.86,41.86,185800.0,37.5002,37.5002,37.3752,37.3752,185800.0
2015-05-13 12:30:00,41.87,41.89,41.69,41.76,619800.0,37.3841,37.402,37.2234,37.2859,619800.0
2015-05-13 13:00:00,41.76,41.78,41.55,41.61,594900.0,37.2859,37.3037,37.0984,37.152,594900.0
2015-05-13 13:30:00,41.61,41.72,41.58,41.61,464200.0,37.152,37.2502,37.1252,37.152,464200.0
2015-05-13 14:00:00,41.61,41.66,41.46,41.5,439700.0,37.152,37.1966,37.018,37.0537,439700.0
2015-05-13 14:30:00,41.51,41.52,41.24,41.31,523400.0,37.0627,37.0716,36.8216,36.8841,523400.0
2015-05-13 15:00:00,41.31,41.35,41.16,41.18,622000.0,36.8841,36.9198,36.7502,36.768,622000.0
2015-05-13 15:30:00,41.17,41.29,41.17,41.26,1126400.0,36.7591,36.8662,36.7591,36.8395,1126400.0
2015-05-14 09:30:00,41.54,41.89,41.39,41.81,711100.0,37.0895,37.402,36.9555,37.3305,711100.0
2015-05-14 10:00:00,41.79,41.89,41.72,41.78,543100.0,37.3127,37.402,37.2502,37.3037,543100.0
2015-05-14 10:30:00,41.79,41.84,41.65,41.77,334400.0,37.3127,37.3573,37.1877,37.2948,334400.0
2015-05-14 11:00:00,41.78,41.82,41.66,41.66,270100.0,37.3037,37.3395,37.1966,37.1966,270100.0
2015-05-14 11:30:00,41.66,41.88,41.64,41.88,239400.0,37.1966,37.393,37.1787,37.393,239400.0
2015-05-14 12:00:00,41.88,41.92,41.83,41.9,226200.0,37.393,37.4287,37.3484,37.4109,226200.0
2015-05-14 12:30:00,41.9,42.0,41.83,41.99,211300.0,37.4109,37.5002,37.3484,37.4912,211300.0
2015-05-14 13:00:00,41.99,42.15,41.95,42.15,265300.0,37.4912,37.6341,37.4555,37.6341,265300.0
2015-05-14 13:30:00,42.15,42.25,42.12,42.13,350000.0,37.6341,37.7234,37.6073,37.6162,350000.0
2015-05-14 14:00:00,42.12,42.13,41.94,41.98,300000.0,37.6073,37.6162,37.4466,37.4823,300000.0
2015-05-14 14:30:00,41.98,42.11,41.97,42.11,225400.0,37.4823,37.5984,37.4734,37.5984,225400.0
2015-05-14 15:00:00,42.11,42.17,42.08,42.15,301300.0,37.5984,37.652,37.5716,37.6341,301300.0
2015-05-14 15:30:00,42.15,42.16,42.07,42.12,644500.0,37.6341,37.643,37.5627,37.6073,644500.0
2015-05-15 09:30:00,42.33,42.48,41.83,41.93,641600.0,37.7948,37.9287,37.3484,37.4377,641600.0
2015-05-15 10:00:00,41.92,42.14,41.82,42.13,290500.0,37.4287,37.6252,37.3395,37.6162,290500.0
2015-05-15 10:30:00,42.14,42.15,41.93,41.95,240300.0,37.6252,37.6341,37.4377,37.4555,240300.0
2015-05-15 11:00:00,41.95,42.14,41.92,42.01,220600.0,37.4555,37.6252,37.4287,37.5091,220600.0
2015-05-15 11:30:00,42.01,42.02,41.83,41.97,259100.0,37.5091,37.518,37.3484,37.4734,259100.0
2015-05-15 12:00:00,41.96,42.11,41.93,42.01,215100.0,37.4645,37.5984,37.4377,37.5091,215100.0
2015-05-15 12:30:00,42.01,42.03,41.9,41.96,126700.0,37.5091,37.527,37.4109,37.4645,126700.0
2015-05-15 13:00:00,41.95,42.05,41.87,41.87,218800.0,37.4555,37.5448,37.3841,37.3841,218800.0
2015-05-15 13:30:00,41.88,41.94,41.8,41.86,260200.0,37.393,37.4466,37.3216,37.3752,260200.0
2015-05-15 14:00:00,41.86,41.89,41.79,41.82,205700.0,37.3752,37.402,37.3127,37.3395,205700.0
2015-05-15 14:30:00,41.83,41.94,41.83,41.85,238600.0,37.3484,37.4466,37.3484,37.3662,238600.0
2015-05-15 15:00:00,41.86,41.92,41.84,41.89,247900.0,37.3752,37.4287,37.3573,37.402,247900.0
2015-05-15 15:30:00,41.9,41.93,41.85,41.89,566200.0,37.4109,37.4377,37.3662,37.402,566200.0
2015-05-18 09:30:00,41.93,42.13,41.68,42.0,343900.0,37.4377,37.6162,37.2145,37.5002,343900.0
2015-05-18 10:00:00,42.0,42.14,42.0,42.07,278000.0,37.5002,37.6252,37.5002,37.5627,278000.0
2015-05-18 10:30:00,42.07,42.12,41.8,41.84,257900.0,37.5627,37.6073,37.3216,37.3573,257900.0
2015-05-18 11:00:00,41.83,42.02,41.83,41.99,185400.0,37.3484,37.518,37.3484,37.4912,185400.0
2015-05-18 11:30:00,41.98,42.16,41.98,42.11,171300.0,37.4823,37.643,37.4823,37.5984,171300.0
2015-05-18 12:00:00,42.11,42.15,41.93,41.97,291700.0,37.5984,37.6341,37.4377,37.4734,291700.0
2015-05-18 12:30:00,41.97,42.04,41.9,41.94,309200.0,37.4734,37.5359,37.4109,37.4466,309200.0
2015-05-18 13:00:00,41.94,42.08,41.91,42.06,171700.0,37.4466,37.5716,37.4198,37.5537,171700.0
2015-05-18 13:30:00,42.06,42.12,42.03,42.1,204700.0,37.5537,37.6073,37.527,37.5895,204700.0
2015-05-18 14:00:00,42.1,42.2,42.1,42.16,228300.0,37.5895,37.6787,37.5895,37.643,228300.0
2015-05-18 14:30:00,42.15,42.26,42.12,42.23,226400.0,37.6341,37.7323,37.6073,37.7055,226400.0
2015-05-18 15:00:00,42.23,42.23,42.1,42.18,207400.0,37.7055,37.7055,37.5895,37.6609,207400.0
2015-05-18 15:30:00,42.17,42.19,42.12,42.14,462700.0,37.652,37.6698,37.6073,37.6252,462700.0
2015-05-19 09:30:00,42.3,42.4,41.96,42.0,786500.0,37.768,37.8573,37.4645,37.5002,786500.0
2015-05-19 10:00:00,42.01,42.07,41.76,41.96,467900.0,37.5091,37.5627,37.2859,37.4645,467900.0
2015-05-19 10:30:00,41.97,42.09,41.91,41.91,525800.0,37.4734,37.5805,37.4198,37.4198,525800.0
2015-05-19 11:00:00,41.92,41.97,41.68,41.74,562100.0,37.4287,37.4734,37.2145,37.268,562100.0
2015-05-19 11:30:00,41.74,41.74,41.41,41.43,640000.0,37.268,37.268,36.9734,36.9912,640000.0
2015-05-19 12:00:00,41.44,41.49,41.28,41.35,423800.0,37.0002,37.0448,36.8573,36.9198,423800.0
2015-05-19 12:30:00,41.36,41.4,41.34,41.37,325200.0,36.9287,36.9645,36.9109,36.9377,325200.0
2015-05-19 13:00:00,41.37,41.51,41.33,41.45,366800.0,36.9377,37.0627,36.902,37.0091,366800.0
2015-05-19 13:30:00,41.45,41.53,41.31,41.31,335700.0,37.0091,37.0805,36.8841,36.8841,335700.0
2015-05-19 14:00:00,41.31,41.34,41.18,41.18,519700.0,36.8841,36.9109,36.768,36.768,519700.0
2015-05-19 14:30:00,41.18,41.19,41.05,41.12,595900.0,36.768,36.777,36.6519,36.7144,595900.0
2015-05-19 15:00:00,41.12,41.16,41.01,41.02,811000.0,36.7144,36.7502,36.6162,36.6252,811000.0
2015-05-19 15:30:00,41.02,41.06,40.85,40.92,1774800.0,36.6252,36.6609,36.4734,36.5359,1774800.0
2015-05-20 09:30:00,40.43,40.47,38.31,38.37,4294300.0,36.0984,36.1341,34.2055,34.2591,4294300.0
2015-05-20 10:00:00,38.37,38.49,37.67,38.06,3734600.0,34.2591,34.3662,33.6341,33.9823,3734600.0
2015-05-20 10:30:00,38.05,38.28,37.82,37.88,2143600.0,33.9734,34.1787,33.768,33.8216,2143600.0
2015-05-20 11:00:00,37.89,37.89,37.31,37.43,2408800.0,33.8305,33.8305,33.3126,33.4198,2408800.0
2015-05-20 11:30:00,37.42,37.87,37.41,37.81,2548800.0,33.4109,33.8127,33.4019,33.7591,2548800.0
2015-05-20 12:00:00,37.83,37.97,37.6,37.62,1589100.0,33.7769,33.9019,33.5716,33.5894,1589100.0
2015-05-20 12:30:00,37.62,37.87,37.52,37.82,1217900.0,33.5894,33.8127,33.5001,33.768,1217900.0
2015-05-20 13:00:00,37.81,37.88,37.56,37.56,1039200.0,33.7591,33.8216,33.5359,33.5359,1039200.0
2015-05-20 13:30:00,37.57,37.64,37.45,37.62,1113200.0,33.5448,33.6073,33.4376,33.5894,1113200.0
2015-05-20 14:00:00,37.61,37.84,37.53,37.56,1301200.0,33.5805,33.7859,33.5091,33.5359,1301200.0
2015-05-20 14:30:00,37.57,37.62,37.27,37.35,1449600.0,33.5448,33.5894,33.2769,33.3484,1449600.0
2015-05-20 15:00:00,37.34,37.43,37.15,37.3,1784000.0,33.3394,33.4198,33.1698,33.3037,1784000.0
2015-05-20 15:30:00,37.29,37.38,37.17,37.22,3189100.0,33.2948,33.3751,33.1876,33.2323,3189100.0
2015-05-21 09:30:00,37.46,37.57,37.05,37.41,3283000.0,33.4466,33.5448,33.0805,33.4019,3283000.0
2015-05-21 10:00:00,37.41,37.8,37.4,37.42,1974900.0,33.4019,33.7502,33.393,33.4109,1974900.0
2015-05-21 10:30:00,37.43,37.74,37.42,37.53,955100.0,33.4198,33.6966,33.4109,33.5091,955100.0
2015-05-21 11:00:00,37.53,37.61,37.33,37.37,893300.0,33.5091,33.5805,33.3305,33.3662,893300.0
2015-05-21 11:30:00,37.37,37.47,37.19,37.38,935300.0,33.3662,33.4555,33.2055,33.3751,935300.0
2015-05-21 12:00:00,37.39,37.78,37.36,37.74,769500.0,33.3841,33.7323,33.3573,33.6966,769500.0
2015-05-21 12:30:00,37.73,37.75,37.3,37.46,674200.0,33.6877,33.7055,33.3037,33.4466,674200.0
2015-05-21 13:00:00,37.46,37.51,37.33,37.4,500600.0,33.4466,33.4912,33.3305,33.393,500600.0
2015-05-21 13:30:00,37.41,37.49,37.37,37.41,391600.0,33.4019,33.4734,33.3662,33.4019,391600.0
2015-05-21 14:00:00,37.41,37.54,37.37,37.53,364700.0,33.4019,33.518,33.3662,33.5091,364700.0
2015-05-21 14:30:00,37.52,37.54,37.41,37.53,500000.0,33.5001,33.518,33.4019,33.5091,500000.0
2015-05-21 15:00:00,37.53,37.54,37.28,37.3,677900.0,33.5091,33.518,33.2859,33.3037,677900.0
2015-05-21 15:30:00,37.31,37.36,37.22,37.24,1234400.0,33.3126,33.3573,33.2323,33.2501,1234400.0
2015-05-22 09:30:00,37.32,37.53,37.06,37.07,885700.0,33.3216,33.5091,33.0894,33.0984,885700.0
2015-05-22 10:00:00,37.06,37.23,36.84,36.94,1064100.0,33.0894,33.2412,32.893,32.9823,1064100.0
2015-05-22 10:30:00,36.95,37.08,36.8,36.82,766800.0,32.9912,33.1073,32.8573,32.8751,766800.0
2015-05-22 11:00:00,36.81,36.94,36.66,36.75,1455900.0,32.8662,32.9823,32.7323,32.8126,1455900.0
2015-05-22 11:30:00,36.76,36.97,36.61,36.93,743600.0,32.8216,33.0091,32.6876,32.9734,743600.0
2015-05-22 12:00:00,36.93,37.16,36.92,37.11,691700.0,32.9734,33.1787,32.9644,33.1341,691700.0
2015-05-22 12:30:00,37.11,37.22,37.03,37.04,556100.0,33.1341,33.2323,33.0626,33.0716,556100.0
2015-05-22 13:00:00,37.04,37.11,36.94,36.97,403700.0,33.0716,33.1341,32.9823,33.0091,403700.0
2015-05-22 13:30:00,36.97,37.11,36.92,37.01,431800.0,33.0091,33.1341,32.9644,33.0448,431800.0
2015-05-22 14:00:00,37.01,37.06,36.98,37.04,495200.0,33.0448,33.0894,33.018,33.0716,495200.0
2015-05-22 14:30:00,37.05,37.05,36.94,36.98,389400.0,33.0805,33.0805,32.9823,33.018,389400.0
2015-05-22 15:00:00,36.98,37.01,36.89,36.99,487600.0,33.018,33.0448,32.9376,33.0269,487600.0
2015-05-22 15:30:00,36.99,37.02,36.86,36.86,1317900.0,33.0269,33.0537,32.9109,32.9109,1317900.0
2015-05-26 09:30:00,37.19,37.19,36.39,36.42,2055700.0,33.2055,33.2055,32.4912,32.518,2055700.0
2015-05-26 10:00:00,36.39,36.54,36.24,36.38,805200.0,32.4912,32.6251,32.3573,32.4823,805200.0
2015-05-26 10:30:00,36.38,36.42,35.83,35.91,1566000.0,32.4823,32.518,31.9912,32.0626,1566000.0
2015-05-26 11:00:00,35.92,36.04,35.66,36.01,1679900.0,32.0716,32.1787,31.8394,32.1519,1679900.0
2015-05-26 11:30:00,36.0,36.17,35.99,36.17,971900.0,32.143,32.2948,32.1341,32.2948,971900.0
2015-05-26 12:00:00,36.17,36.18,35.79,35.96,761900.0,32.2948,32.3037,31.9555,32.1073,761900.0
2015-05-26 12:30:00,35.96,35.99,35.67,35.72,690100.0,32.1073,32.1341,31.8484,31.893,690100.0
2015-05-26 13:00:00,35.73,35.76,35.54,35.76,713600.0,31.9019,31.9287,31.7323,31.9287,713600.0
2015-05-26 13:30:00,35.76,35.86,35.69,35.69,660500.0,31.9287,32.018,31.8662,31.8662,660500.0
2015-05-26 14:00:00,35.71,35.79,35.66,35.71,435600.0,31.8841,31.9555,31.8394,31.8841,435600.0
2015-05-26 14:30:00,35.72,35.78,35.62,35.68,655800.0,31.893,31.9466,31.8037,31.8573,655800.0
2015-05-26 15:00:00,35.68,35.77,35.62,35.74,856600.0,31.8573,31.9376,31.8037,31.9109,856600.0
2015-05-26 15:30:00,35.75,36.02,35.71,36.01,2227300.0,31.9198,32.1609,31.8841,32.1519,2227300.0
2015-05-27 09:30:00,36.13,36.93,36.11,36.58,1931500.0,32.2591,32.9734,32.2412,32.6609,1931500.0
2015-05-27 10:00:00,36.59,36.79,36.52,36.74,769300.0,32.6698,32.8484,32.6073,32.8037,769300.0
2015-05-27 10:30:00,36.73,36.95,36.68,36.93,885200.0,32.7948,32.9912,32.7501,32.9734,885200.0
2015-05-27 11:00:00,36.93,36.97,36.63,36.7,889000.0,32.9734,33.0091,32.7055,32.768,889000.0
2015-05-27 11:30:00,36.69,36.91,36.67,36.84,458800.0,32.7591,32.9555,32.7412,32.893,458800.0
2015-05-27 12:00:00,36.83,36.93,36.8,36.81,489200.0,32.8841,32.9734,32.8573,32.8662,489200.0
2015-05-27 12:30:00,36.81,36.87,36.78,36.8,414800.0,32.8662,32.9198,32.8394,32.8573,414800.0
2015-05-27 13:00:00,36.81,36.88,36.8,36.83,439500.0,32.8662,32.9287,32.8573,32.8841,439500.0
2015-05-27 13:30:00,36.84,36.84,36.63,36.74,525800.0,32.893,32.893,32.7055,32.8037,525800.0
2015-05-27 14:00:00,36.74,36.94,36.72,36.9,574800.0,32.8037,32.9823,32.7859,32.9466,574800.0
2015-05-27 14:30:00,36.9,36.98,36.86,36.97,473100.0,32.9466,33.018,32.9109,33.0091,473100.0
2015-05-27 15:00:00,36.98,36.99,36.86,36.89,899700.0,33.018,33.0269,32.9109,32.9376,899700.0
2015-05-27 15:30:00,36.88,36.96,36.83,36.88,1720300.0,32.9287,33.0001,32.8841,32.9287,1720300.0
2015-05-28 09:30:00,36.9,36.96,36.41,36.5,937500.0,32.9466,33.0001,32.5091,32.5894,937500.0
2015-05-28 10:00:00,36.5,36.77,36.36,36.72,617000.0,32.5894,32.8305,32.4644,32.7859,617000.0
2015-05-28 10:30:00,36.73,36.87,36.54,36.86,652100.0,32.7948,32.9198,32.6251,32.9109,652100.0
2015-05-28 11:00:00,36.85,36.86,36.61,36.73,582000.0,32.9019,32.9109,32.6876,32.7948,582000.0
2015-05-28 11:30:00,36.73,36.81,36.64,36.76,395000.0,32.7948,32.8662,32.7144,32.8216,395000.0
2015-05-28 12:00:00,36.76,36.85,36.73,36.77,313900.0,32.8216,32.9019,32.7948,32.8305,313900.0
2015-05-28 12:30:00,36.77,36.77,36.56,36.57,374500.0,32.8305,32.8305,32.643,32.6519,374500.0
2015-05-28 13:00:00,36.56,36.56,36.42,36.46,474000.0,32.643,32.643,32.518,32.5537,474000.0
2015-05-28 13:30:00,36.46,36.65,36.42,36.58,453100.0,32.5537,32.7234,32.518,32.6609,453100.0
2015-05-28 14:00:00,36.58,36.73,36.57,36.63,448400.0,32.6609,32.7948,32.6519,32.7055,448400.0
2015-05-28 14:30:00,36.63,36.69,36.6,36.64,388600.0,32.7055,32.7591,32.6787,32.7144,388600.0
2015-05-28 15:00:00,36.65,36.74,36.62,36.7,530500.0,32.7234,32.8037,32.6966,32.768,530500.0
2015-05-28 15:30:00,36.71,36.85,36.69,36.81,1292300.0,32.7769,32.9019,32.7591,32.8662,1292300.0
2015-05-29 09:30:00,36.75,37.19,36.42,37.05,1368796.0,32.8126,33.2055,32.518,33.0805,1368796.0
2015-05-29 10:00:00,37.05,37.09,36.92,36.92,1140815.0,33.0805,33.1162,32.9644,32.9644,1140815.0
2015-05-29 10:30:00,36.92,36.95,36.77,36.83,599702.0,32.9644,32.9912,32.8305,32.8841,599702.0
2015-05-29 11:00:00,36.83,37.08,36.82,37.05,763636.0,32.8841,33.1073,32.8751,33.0805,763636.0
2015-05-29 11:30:00,37.05,37.15,36.98,37.11,604076.0,33.0805,33.1698,33.018,33.1341,604076.0
2015-05-29 12:00:00,37.1,37.25,37.1,37.11,436029.0,33.1251,33.2591,33.1251,33.1341,436029.0
2015-05-29 12:30:00,37.11,37.21,37.06,37.19,413653.0,33.1341,33.2234,33.0894,33.2055,413653.0
2015-05-29 13:00:00,37.19,37.29,37.12,37.29,465273.0,33.2055,33.2948,33.143,33.2948,465273.0
2015-05-29 13:30:00,37.29,37.31,37.2,37.24,409315.0,33.2948,33.3126,33.2144,33.2501,409315.0
2015-05-29 14:00:00,37.24,37.25,37.04,37.04,367729.0,33.2501,33.2591,33.0716,33.0716,367729.0
2015-05-29 14:30:00,37.04,37.11,36.95,37.02,400340.0,33.0716,33.1341,32.9912,33.0537,400340.0
2015-05-29 15:00:00,37.02,37.07,36.94,37.07,475308.0,33.0537,33.0984,32.9823,33.0984,475308.0
2015-05-29 15:30:00,37.07,37.14,37.02,37.05,1182816.0,33.0984,33.1609,33.0537,33.0805,1182816.0
2015-06-01 09:30:00,37.11,37.22,36.64,36.79,700879.0,33.1997,33.2981,32.7793,32.9135,700879.0
2015-06-01 10:00:00,36.78,36.91,36.61,36.89,629407.0,32.9045,33.0208,32.7524,33.0029,629407.0
2015-06-01 10:30:00,36.9,36.97,36.64,36.96,504412.0,33.0119,33.0745,32.7793,33.0655,504412.0
2015-06-01 11:00:00,36.96,37.04,36.69,36.72,472332.0,33.0655,33.1371,32.824,32.8508,472332.0
2015-06-01 11:30:00,36.72,36.85,36.64,36.76,339073.0,32.8508,32.9671,32.7793,32.8866,339073.0
2015-06-01 12:00:00,36.77,36.83,36.7,36.8,270704.0,32.8956,32.9492,32.8329,32.9224,270704.0
2015-06-01 12:30:00,36.8,36.89,36.73,36.89,322543.0,32.9224,33.0029,32.8598,33.0029,322543.0
2015-06-01 13:00:00,36.88,36.95,36.75,36.78,670670.0,32.994,33.0566,32.8777,32.9045,670670.0
2015-06-01 13:30:00,36.79,37.5,36.56,37.4,1225116.0,32.9135,33.5486,32.7077,33.4592,1225116.0
2015-06-01 14:00:00,37.4,38.25,37.25,38.05,4367538.0,33.4592,34.2196,33.325,34.0407,4367538.0
2015-06-01 14:30:00,38.05,38.15,37.72,38.01,1428803.0,34.0407,34.1301,33.7455,34.0049,1428803.0
2015-06-01 15:00:00,38.0,38.16,37.95,38.15,1930572.0,33.996,34.1391,33.9512,34.1301,1930572.0
2015-06-01 15:30:00,38.14,38.15,37.83,37.86,2213077.0,34.1212,34.1301,33.8439,33.8707,2213077.0
2015-06-02 09:30:00,37.3,37.62,37.19,37.44,1397768.0,33.3697,33.656,33.2713,33.495,1397768.0
2015-06-02 10:00:00,37.43,38.05,37.41,37.94,1231052.0,33.486,34.0407,33.4681,33.9423,1231052.0
2015-06-02 10:30:00,37.93,38.04,37.75,37.87,640872.0,33.9333,34.0317,33.7723,33.8797,640872.0
2015-06-02 11:00:00,37.86,38.17,37.73,38.14,967071.0,33.8707,34.148,33.7544,34.1212,967071.0
2015-06-02 11:30:00,38.14,38.27,38.03,38.2,746527.0,34.1212,34.2375,34.0228,34.1749,746527.0
2015-06-02 12:00:00,38.2,38.3,38.01,38.05,794509.0,34.1749,34.2643,34.0049,34.0407,794509.0
2015-06-02 12:30:00,38.05,38.2,37.97,38.16,592712.0,34.0407,34.1749,33.9691,34.1391,592712.0
2015-06-02 13:00:00,38.16,38.22,38.05,38.08,547732.0,34.1391,34.1928,34.0407,34.0675,547732.0
2015-06-02 13:30:00,38.07,38.11,37.98,38.08,477984.0,34.0586,34.0944,33.9781,34.0675,477984.0
2015-06-02 14:00:00,38.07,38.14,38.05,38.09,424336.0,34.0586,34.1212,34.0407,34.0765,424336.0
2015-06-02 14:30:00,38.09,38.1,37.77,37.78,955117.0,34.0765,34.0854,33.7902,33.7991,955117.0
2015-06-02 15:00:00,37.78,37.87,37.65,37.85,1306172.0,33.7991,33.8797,33.6828,33.8618,1306172.0
2015-06-02 15:30:00,37.85,37.91,37.82,37.83,1200459.0,33.8618,33.9154,33.8349,33.8439,1200459.0
2015-06-03 09:30:00,37.85,38.15,37.56,37.65,913334.0,33.8618,34.1301,33.6023,33.6828,913334.0
2015-06-03 10:00:00,37.64,37.9,37.56,37.87,748641.0,33.6739,33.9065,33.6023,33.8797,748641.0
2015-06-03 10:30:00,37.87,37.99,37.71,37.73,613110.0,33.8797,33.987,33.7365,33.7544,613110.0
2015-06-03 11:00:00,37.73,37.83,37.67,37.77,433216.0,33.7544,33.8439,33.7007,33.7902,433216.0
2015-06-03 11:30:00,37.77,37.9,37.65,37.69,385332.0,33.7902,33.9065,33.6828,33.7186,385332.0
2015-06-03 12:00:00,37.69,37.7,37.48,37.54,535313.0,33.7186,33.7276,33.5307,33.5844,535313.0
2015-06-03 12:30:00,37.55,37.67,37.47,37.67,433152.0,33.5934,33.7007,33.5218,33.7007,433152.0
2015-06-03 13:00:00,37.66,37.81,37.61,37.71,293556.0,33.6918,33.826,33.647,33.7365,293556.0
2015-06-03 13:30:00,37.71,37.76,37.66,37.71,225478.0,33.7365,33.7812,33.6918,33.7365,225478.0
2015-06-03 14:00:00,37.72,37.77,37.67,37.73,207464.0,33.7455,33.7902,33.7007,33.7544,207464.0
2015-06-03 14:30:00,37.74,37.79,37.7,37.78,293243.0,33.7633,33.8081,33.7276,33.7991,293243.0
2015-06-03 15:00:00,37.78,37.8,37.68,37.7,440619.0,33.7991,33.817,33.7097,33.7276,440619.0
2015-06-03 15:30:00,37.69,37.75,37.68,37.72,763134.0,33.7186,33.7723,33.7097,33.7455,763134.0
2015-06-04 09:30:00,37.56,38.2,37.46,38.08,1357577.0,33.6023,34.1749,33.5129,34.0675,1357577.0
2015-06-04 10:00:00,38.08,38.09,37.75,37.98,670095.0,34.0675,34.0765,33.7723,33.9781,670095.0
2015-06-04 10:30:00,37.98,38.02,37.79,37.88,384400.0,33.9781,34.0138,33.8081,33.8886,384400.0
2015-06-04 11:00:00,37.88,37.88,37.49,37.56,844672.0,33.8886,33.8886,33.5397,33.6023,844672.0
2015-06-04 11:30:00,37.58,37.66,37.51,37.63,357318.0,33.6202,33.6918,33.5576,33.6649,357318.0
2015-06-04 12:00:00,37.63,37.69,37.6,37.64,187796.0,33.6649,33.7186,33.6381,33.6739,187796.0
2015-06-04 12:30:00,37.63,37.74,37.6,37.63,316888.0,33.6649,33.7633,33.6381,33.6649,316888.0
2015-06-04 13:00:00,37.63,37.63,37.36,37.42,371810.0,33.6649,33.6649,33.4234,33.4771,371810.0
2015-06-04 13:30:00,37.42,37.54,37.36,37.37,297047.0,33.4771,33.5844,33.4234,33.4323,297047.0
2015-06-04 14:00:00,37.37,37.41,37.28,37.32,281405.0,33.4323,33.4681,33.3518,33.3876,281405.0
2015-06-04 14:30:00,37.31,37.35,37.15,37.2,340678.0,33.3787,33.4144,33.2355,33.2802,340678.0
2015-06-04 15:00:00,37.19,37.28,37.1,37.14,436925.0,33.2713,33.3518,33.1908,33.2266,436925.0
2015-06-04 15:30:00,37.14,37.32,37.14,37.32,1396991.0,33.2266,33.3876,33.2266,33.3876,1396991.0
2015-06-05 09:30:00,37.28,37.34,36.87,37.3,888082.0,33.3518,33.4055,32.985,33.3697,888082.0
2015-06-05 10:00:00,37.31,37.43,37.17,37.26,369761.0,33.3787,33.486,33.2534,33.3339,369761.0
2015-06-05 10:30:00,37.25,37.43,37.12,37.22,485133.0,33.325,33.486,33.2087,33.2981,485133.0
2015-06-05 11:00:00,37.22,37.48,37.19,37.43,402272.0,33.2981,33.5307,33.2713,33.486,402272.0
2015-06-05 11:30:00,37.45,37.47,37.29,37.42,396794.0,33.5039,33.5218,33.3608,33.4771,396794.0
2015-06-05 12:00:00,37.43,37.43,37.22,37.23,280500.0,33.486,33.486,33.2981,33.3071,280500.0
2015-06-05 12:30:00,37.23,37.36,37.19,37.31,339843.0,33.3071,33.4234,33.2713,33.3787,339843.0
2015-06-05 13:00:00,37.32,37.32,37.15,37.22,378024.0,33.3876,33.3876,33.2355,33.2981,378024.0
2015-06-05 13:30:00,37.22,37.28,37.19,37.23,294631.0,33.2981,33.3518,33.2713,33.3071,294631.0
2015-06-05 14:00:00,37.23,37.31,37.19,37.3,340221.0,33.3071,33.3787,33.2713,33.3697,340221.0
2015-06-05 14:30:00,37.3,37.31,37.18,37.2,468245.0,33.3697,33.3787,33.2624,33.2802,468245.0
2015-06-05 15:00:00,37.2,37.25,37.15,37.2,596668.0,33.2802,33.325,33.2355,33.2802,596668.0
2015-06-05 15:30:00,37.19,37.21,37.11,37.17,906603.0,33.2713,33.2892,33.1997,33.2534,906603.0
2015-06-08 09:30:00,36.89,37.09,36.25,36.3,855014.0,33.0029,33.1818,32.4303,32.4751,855014.0
2015-06-08 10:00:00,36.3,36.3,36.05,36.17,1040514.0,32.4751,32.4751,32.2514,32.3588,1040514.0
2015-06-08 10:30:00,36.17,36.25,36.11,36.11,608836.0,32.3588,32.4303,32.3051,32.3051,608836.0
2015-06-08 11:00:00,36.11,36.19,35.93,35.95,914101.0,32.3051,32.3767,32.1441,32.162,914101.0
2015-06-08 11:30:00,35.95,36.12,35.88,36.09,700550.0,32.162,32.314,32.0993,32.2872,700550.0
2015-06-08 12:00:00,36.09,36.1,35.96,36.02,611407.0,32.2872,32.2962,32.1709,32.2246,611407.0
2015-06-08 12:30:00,36.01,36.18,36.0,36.0,524210.0,32.2156,32.3677,32.2067,32.2067,524210.0
2015-06-08 13:00:00,36.0,36.0,35.8,35.96,418851.0,32.2067,32.2067,32.0278,32.1709,418851.0
2015-06-08 13:30:00,35.97,36.09,35.95,36.05,696705.0,32.1799,32.2872,32.162,32.2514,696705.0
2015-06-08 14:00:00,36.05,36.1,35.99,36.09,424232.0,32.2514,32.2962,32.1977,32.2872,424232.0
2015-06-08 14:30:00,36.09,36.27,36.06,36.27,629278.0,32.2872,32.4482,32.2604,32.4482,629278.0
2015-06-08 15:00:00,36.27,36.28,35.97,36.08,870708.0,32.4482,32.4572,32.1799,32.2783,870708.0
2015-06-08 15:30:00,36.08,36.24,36.06,36.13,1682266.0,32.2783,32.4214,32.2604,32.323,1682266.0
2015-06-09 09:30:00,35.17,35.22,34.25,34.35,4585145.0,31.4641,31.5089,30.6411,30.7306,4585145.0
2015-06-09 10:00:00,34.35,34.39,33.82,33.98,2996458.0,30.7306,30.7663,30.2564,30.3995,2996458.0
2015-06-09 10:30:00,33.98,34.41,33.94,34.19,2310048.0,30.3995,30.7842,30.3638,30.5874,2310048.0
2015-06-09 11:00:00,34.18,34.7,34.18,34.62,2822069.0,30.5785,31.0437,30.5785,30.9721,2822069.0
2015-06-09 11:30:00,34.62,34.88,34.58,34.66,2814686.0,30.9721,31.2047,30.9363,31.0079,2814686.0
2015-06-09 12:00:00,34.66,34.68,34.16,34.29,1461374.0,31.0079,31.0258,30.5606,30.6769,1461374.0
2015-06-09 12:30:00,34.29,34.4,34.15,34.25,1163205.0,30.6769,30.7753,30.5516,30.6411,1163205.0
2015-06-09 13:00:00,34.26,34.43,34.21,34.37,1006684.0,30.65,30.8021,30.6053,30.7484,1006684.0
2015-06-09 13:30:00,34.36,34.45,34.22,34.32,1194745.0,30.7395,30.82,30.6143,30.7037,1194745.0
2015-06-09 14:00:00,34.33,34.49,34.23,34.25,882014.0,30.7127,30.8558,30.6232,30.6411,882014.0
2015-06-09 14:30:00,34.25,34.44,34.21,34.26,982297.0,30.6411,30.8111,30.6053,30.65,982297.0
2015-06-09 15:00:00,34.26,34.26,33.95,34.07,2468442.0,30.65,30.65,30.3727,30.4801,2468442.0
2015-06-09 15:30:00,34.06,35.01,33.92,34.58,6359436.0,30.4711,31.321,30.3459,30.9363,6359436.0
2015-06-10 09:30:00,34.42,34.94,34.36,34.56,1944411.0,30.7932,31.2584,30.7395,30.9184,1944411.0
2015-06-10 10:00:00,34.56,35.01,34.38,35.0,1334116.0,30.9184,31.321,30.7574,31.3121,1334116.0
2015-06-10 10:30:00,35.0,35.09,34.87,34.95,1185507.0,31.3121,31.3926,31.1958,31.2673,1185507.0
2015-06-10 11:00:00,34.95,35.12,34.81,35.02,1282973.0,31.2673,31.4194,31.1421,31.33,1282973.0
2015-06-10 11:30:00,35.03,35.08,34.9,34.98,1246769.0,31.3389,31.3836,31.2226,31.2942,1246769.0
2015-06-10 12:00:00,34.98,35.01,34.72,34.83,1124533.0,31.2942,31.321,31.0616,31.16,1124533.0
2015-06-10 12:30:00,34.83,34.92,34.76,34.89,937410.0,31.16,31.2405,31.0974,31.2137,937410.0
2015-06-10 13:00:00,34.88,34.93,34.77,34.8,667554.0,31.2047,31.2494,31.1063,31.1331,667554.0
2015-06-10 13:30:00,34.79,34.84,34.67,34.71,817561.0,31.1242,31.1689,31.0168,31.0526,817561.0
2015-06-10 14:00:00,34.7,34.79,34.65,34.73,783603.0,31.0437,31.1242,30.9989,31.0705,783603.0
2015-06-10 14:30:00,34.71,34.73,34.52,34.58,788079.0,31.0526,31.0705,30.8826,30.9363,788079.0
2015-06-10 15:00:00,34.58,34.65,34.46,34.48,1121145.0,30.9363,30.9989,30.829,30.8469,1121145.0
2015-06-10 15:30:00,34.49,34.55,34.33,34.46,2915220.0,30.8558,30.9095,30.7127,30.829,2915220.0
2015-06-11 09:30:00,34.76,35.08,34.51,35.08,1077301.0,31.0974,31.3836,30.8737,31.3836,1077301.0
2015-06-11 10:00:00,35.08,35.1,34.86,34.87,811988.0,31.3836,31.4015,31.1868,31.1958,811988.0
2015-06-11 10:30:00,34.86,34.86,34.64,34.65,807516.0,31.1868,31.1868,30.99,30.9989,807516.0
2015-06-11 11:00:00,34.65,34.84,34.64,34.83,616826.0,30.9989,31.1689,30.99,31.16,616826.0
2015-06-11 11:30:00,34.83,34.83,34.69,34.79,476123.0,31.16,31.16,31.0347,31.1242,476123.0
2015-06-11 12:00:00,34.79,34.81,34.66,34.72,350180.0,31.1242,31.1421,31.0079,31.0616,350180.0
2015-06-11 12:30:00,34.72,34.88,34.71,34.77,533841.0,31.0616,31.2047,31.0526,31.1063,533841.0
2015-06-11 13:00:00,34.77,34.8,34.67,34.76,337390.0,31.1063,31.1331,31.0168,31.0974,337390.0
2015-06-11 13:30:00,34.77,34.87,34.75,34.81,353342.0,31.1063,31.1958,31.0884,31.1421,353342.0
2015-06-11 14:00:00,34.8,34.82,34.64,34.69,410843.0,31.1331,31.151,30.99,31.0347,410843.0
2015-06-11 14:30:00,34.69,34.77,34.68,34.77,382741.0,31.0347,31.1063,31.0258,31.1063,382741.0
2015-06-11 15:00:00,34.76,34.77,34.67,34.72,564484.0,31.0974,31.1063,31.0168,31.0616,564484.0
2015-06-11 15:30:00,34.72,34.75,34.67,34.71,1139125.0,31.0616,31.0884,31.0168,31.0526,1139125.0
2015-06-12 09:30:00,34.54,34.69,34.36,34.61,973561.0,30.9005,31.0347,30.7395,30.9632,973561.0
2015-06-12 10:00:00,34.62,35.05,34.55,35.02,1130482.0,30.9721,31.3568,30.9095,31.33,1130482.0
2015-06-12 10:30:00,35.02,35.14,34.81,34.83,614335.0,31.33,31.4373,31.1421,31.16,614335.0
2015-06-12 11:00:00,34.83,35.1,34.81,35.07,480788.0,31.16,31.4015,31.1421,31.3747,480788.0
2015-06-12 11:30:00,35.06,35.1,34.98,35.02,403332.0,31.3657,31.4015,31.2942,31.33,403332.0
2015-06-12 12:00:00,35.01,35.1,34.99,35.1,374306.0,31.321,31.4015,31.3031,31.4015,374306.0
2015-06-12 12:30:00,35.09,35.12,35.0,35.01,267536.0,31.3926,31.4194,31.3121,31.321,267536.0
2015-06-12 13:00:00,35.01,35.22,34.98,35.2,500967.0,31.321,31.5089,31.2942,31.491,500967.0
2015-06-12 13:30:00,35.21,35.29,35.11,35.18,504763.0,31.4999,31.5715,31.4105,31.4731,504763.0
2015-06-12 14:00:00,35.19,35.24,35.12,35.16,396313.0,31.482,31.5268,31.4194,31.4552,396313.0
2015-06-12 14:30:00,35.17,35.19,35.09,35.14,399612.0,31.4641,31.482,31.3926,31.4373,399612.0
2015-06-12 15:00:00,35.14,35.14,35.05,35.06,669231.0,31.4373,31.4373,31.3568,31.3657,669231.0
2015-06-12 15:30:00,35.07,35.11,34.98,35.0,1563020.0,31.3747,31.4105,31.2942,31.3121,1563020.0
2015-06-15 09:30:00,34.71,34.75,34.19,34.28,1302625.0,31.0526,31.0884,30.5874,30.6679,1302625.0
2015-06-15 10:00:00,34.27,34.38,34.16,34.16,579337.0,30.659,30.7574,30.5606,30.5606,579337.0
2015-06-15 10:30:00,34.16,34.39,34.12,34.38,646955.0,30.5606,30.7663,30.5248,30.7574,646955.0
2015-06-15 11:00:00,34.39,34.57,34.36,34.36,636119.0,30.7663,30.9274,30.7395,30.7395,636119.0
2015-06-15 11:30:00,34.37,34.57,34.35,34.56,426605.0,30.7484,30.9274,30.7306,30.9184,426605.0
2015-06-15 12:00:00,34.55,34.56,34.26,34.3,653827.0,30.9095,30.9184,30.65,30.6858,653827.0
2015-06-15 12:30:00,34.29,34.43,34.29,34.36,381908.0,30.6769,30.8021,30.6769,30.7395,381908.0
2015-06-15 13:00:00,34.37,34.47,34.36,34.4,244888.0,30.7484,30.8379,30.7395,30.7753,244888.0
2015-06-15 13:30:00,34.4,34.46,34.28,34.32,397964.0,30.7753,30.829,30.6679,30.7037,397964.0
2015-06-15 14:00:00,34.32,34.38,34.31,34.32,305515.0,30.7037,30.7574,30.6948,30.7037,305515.0
2015-06-15 14:30:00,34.33,34.41,34.26,34.27,497964.0,30.7127,30.7842,30.65,30.659,497964.0
2015-06-15 15:00:00,34.27,34.33,34.21,34.3,481881.0,30.659,30.7127,30.6053,30.6858,481881.0
2015-06-15 15:30:00,34.3,34.36,34.18,34.18,1370727.0,30.6858,30.7395,30.5785,30.5785,1370727.0
2015-06-16 09:30:00,34.18,34.39,33.7,33.89,1059484.0,30.5785,30.7663,30.149,30.319,1059484.0
2015-06-16 10:00:00,33.89,33.98,33.6,33.76,809573.0,30.319,30.3995,30.0596,30.2027,809573.0
2015-06-16 10:30:00,33.75,33.8,33.56,33.61,755406.0,30.1938,30.2385,30.0238,30.0685,755406.0
2015-06-16 11:00:00,33.61,33.81,33.61,33.74,425291.0,30.0685,30.2475,30.0685,30.1848,425291.0
2015-06-16 11:30:00,33.74,33.78,33.62,33.65,437034.0,30.1848,30.2206,30.0775,30.1043,437034.0
2015-06-16 12:00:00,33.65,33.8,33.65,33.75,338784.0,30.1043,30.2385,30.1043,30.1938,338784.0
2015-06-16 12:30:00,33.76,33.8,33.65,33.75,354906.0,30.2027,30.2385,30.1043,30.1938,354906.0
2015-06-16 13:00:00,33.75,33.76,33.66,33.72,271494.0,30.1938,30.2027,30.1133,30.1669,271494.0
2015-06-16 13:30:00,33.72,33.82,33.72,33.72,307051.0,30.1669,30.2564,30.1669,30.1669,307051.0
2015-06-16 14:00:00,33.72,33.86,33.72,33.82,393742.0,30.1669,30.2922,30.1669,30.2564,393742.0
2015-06-16 14:30:00,33.82,33.9,33.81,33.88,322068.0,30.2564,30.328,30.2475,30.3101,322068.0
2015-06-16 15:00:00,33.88,33.91,33.79,33.88,530815.0,30.3101,30.3369,30.2296,30.3101,530815.0
2015-06-16 15:30:00,33.89,33.98,33.84,33.92,1251812.0,30.319,30.3995,30.2743,30.3459,1251812.0
2015-06-17 09:30:00,33.82,34.02,33.52,33.99,1180919.0,30.2564,30.4353,29.988,30.4085,1180919.0
2015-06-17 10:00:00,34.01,34.2,33.89,33.96,740007.0,30.4264,30.5964,30.319,30.3816,740007.0
2015-06-17 10:30:00,33.97,34.15,33.96,34.12,362620.0,30.3906,30.5516,30.3816,30.5248,362620.0
2015-06-17 11:00:00,34.11,34.12,33.86,33.94,286145.0,30.5158,30.5248,30.2922,30.3638,286145.0
2015-06-17 11:30:00,33.92,34.11,33.92,34.07,349115.0,30.3459,30.5158,30.3459,30.4801,349115.0
2015-06-17 12:00:00,34.06,34.06,33.92,33.98,248073.0,30.4711,30.4711,30.3459,30.3995,248073.0
2015-06-17 12:30:00,33.98,34.02,33.8,33.87,432869.0,30.3995,30.4353,30.2385,30.3011,432869.0
2015-06-17 13:00:00,33.86,33.96,33.81,33.93,256851.0,30.2922,30.3816,30.2475,30.3548,256851.0
2015-06-17 13:30:00,33.92,33.94,33.78,33.81,296795.0,30.3459,30.3638,30.2206,30.2475,296795.0
2015-06-17 14:00:00,33.8,34.03,33.74,33.88,516656.0,30.2385,30.4443,30.1848,30.3101,516656.0
2015-06-17 14:30:00,33.87,34.13,33.87,34.04,518706.0,30.3011,30.5337,30.3011,30.4532,518706.0
2015-06-17 15:00:00,34.05,34.06,33.92,33.96,690852.0,30.4622,30.4711,30.3459,30.3816,690852.0
2015-06-17 15:30:00,33.96,33.99,33.82,33.83,1057491.0,30.3816,30.4085,30.2564,30.2653,1057491.0
2015-06-18 09:30:00,33.04,33.63,33.02,33.26,1410542.0,29.5586,30.0864,29.5407,29.7554,1410542.0
2015-06-18 10:00:00,33.25,33.44,33.08,33.26,1279297.0,29.7465,29.9164,29.5944,29.7554,1279297.0
2015-06-18 10:30:00,33.25,33.34,33.18,33.25,910934.0,29.7465,29.827,29.6838,29.7465,910934.0
2015-06-18 11:00:00,33.26,33.53,33.25,33.52,737463.0,29.7554,29.997,29.7465,29.988,737463.0
2015-06-18 11:30:00,33.52,33.55,33.33,33.41,770820.0,29.988,30.0148,29.818,29.8896,770820.0
2015-06-18 12:00:00,33.42,33.57,33.4,33.46,569672.0,29.8985,30.0327,29.8807,29.9343,569672.0
2015-06-18 12:30:00,33.47,33.51,33.4,33.43,593071.0,29.9433,29.9791,29.8807,29.9075,593071.0
2015-06-18 13:00:00,33.43,33.52,33.43,33.49,504176.0,29.9075,29.988,29.9075,29.9612,504176.0
2015-06-18 13:30:00,33.49,33.57,33.42,33.49,454986.0,29.9612,30.0327,29.8985,29.9612,454986.0
2015-06-18 14:00:00,33.49,33.59,33.47,33.57,453665.0,29.9612,30.0506,29.9433,30.0327,453665.0
2015-06-18 14:30:00,33.58,33.75,33.57,33.75,564026.0,30.0417,30.1938,30.0327,30.1938,564026.0
2015-06-18 15:00:00,33.75,33.9,33.74,33.87,833450.0,30.1938,30.328,30.1848,30.3011,833450.0
2015-06-18 15:30:00,33.88,33.91,33.76,33.86,1629004.0,30.3101,30.3369,30.2027,30.2922,1629004.0
2015-06-19 09:30:00,33.92,34.13,33.7,34.05,1907582.0,30.3459,30.5337,30.149,30.4622,1907582.0
2015-06-19 10:00:00,34.03,34.32,34.02,34.3,854793.0,30.4443,30.7037,30.4353,30.6858,854793.0
2015-06-19 10:30:00,34.3,34.31,34.06,34.09,468644.0,30.6858,30.6948,30.4711,30.4979,468644.0
2015-06-19 11:00:00,34.09,34.27,34.08,34.18,392170.0,30.4979,30.659,30.489,30.5785,392170.0
2015-06-19 11:30:00,34.17,34.23,33.95,33.98,499487.0,30.5695,30.6232,30.3727,30.3995,499487.0
2015-06-19 12:00:00,33.98,34.14,33.96,34.11,420388.0,30.3995,30.5427,30.3816,30.5158,420388.0
2015-06-19 12:30:00,34.11,34.2,34.07,34.14,341655.0,30.5158,30.5964,30.4801,30.5427,341655.0
2015-06-19 13:00:00,34.14,34.22,34.11,34.19,312205.0,30.5427,30.6143,30.5158,30.5874,312205.0
2015-06-19 13:30:00,34.19,34.21,34.13,34.14,289103.0,30.5874,30.6053,30.5337,30.5427,289103.0
2015-06-19 14:00:00,34.14,34.21,34.1,34.12,324303.0,30.5427,30.6053,30.5069,30.5248,324303.0
2015-06-19 14:30:00,34.12,34.16,34.09,34.1,355016.0,30.5248,30.5606,30.4979,30.5069,355016.0
2015-06-19 15:00:00,34.11,34.14,34.03,34.11,576053.0,30.5158,30.5427,30.4443,30.5158,576053.0
2015-06-19 15:30:00,34.11,34.25,34.06,34.2,2654301.0,30.5158,30.6411,30.4711,30.5964,2654301.0
2015-06-22 09:30:00,34.71,35.01,34.64,34.85,1280582.0,31.0526,31.321,30.99,31.1779,1280582.0
2015-06-22 10:00:00,34.84,34.86,34.65,34.71,568109.0,31.1689,31.1868,30.9989,31.0526,568109.0
2015-06-22 10:30:00,34.72,34.81,34.68,34.79,445727.0,31.0616,31.1421,31.0258,31.1242,445727.0
2015-06-22 11:00:00,34.79,34.95,34.75,34.79,494216.0,31.1242,31.2673,31.0884,31.1242,494216.0
2015-06-22 11:30:00,34.79,34.83,34.65,34.66,306227.0,31.1242,31.16,30.9989,31.0079,306227.0
2015-06-22 12:00:00,34.66,34.73,34.6,34.64,281603.0,31.0079,31.0705,30.9542,30.99,281603.0
2015-06-22 12:30:00,34.63,34.77,34.63,34.74,303686.0,30.981,31.1063,30.981,31.0795,303686.0
2015-06-22 13:00:00,34.74,34.78,34.69,34.7,231788.0,31.0795,31.1152,31.0347,31.0437,231788.0
2015-06-22 13:30:00,34.71,34.76,34.68,34.75,209212.0,31.0526,31.0974,31.0258,31.0884,209212.0
2015-06-22 14:00:00,34.76,34.82,34.72,34.75,321803.0,31.0974,31.151,31.0616,31.0884,321803.0
2015-06-22 14:30:00,34.76,34.85,34.74,34.83,432602.0,31.0974,31.1779,31.0795,31.16,432602.0
2015-06-22 15:00:00,34.84,34.89,34.8,34.87,436827.0,31.1689,31.2137,31.1331,31.1958,436827.0
2015-06-22 15:30:00,34.87,34.88,34.75,34.79,1188088.0,31.1958,31.2047,31.0884,31.1242,1188088.0
2015-06-23 09:30:00,34.81,35.03,34.58,34.82,1148444.0,31.1421,31.3389,30.9363,31.151,1148444.0
2015-06-23 10:00:00,34.83,34.83,34.49,34.54,599482.0,31.16,31.16,30.8558,30.9005,599482.0
2015-06-23 10:30:00,34.54,34.8,34.51,34.78,490355.0,30.9005,31.1331,30.8737,31.1152,490355.0
2015-06-23 11:00:00,34.78,34.79,34.63,34.65,405040.0,31.1152,31.1242,30.981,30.9989,405040.0
2015-06-23 11:30:00,34.65,34.86,34.65,34.81,512355.0,30.9989,31.1868,30.9989,31.1421,512355.0
2015-06-23 12:00:00,34.8,34.83,34.64,34.7,296494.0,31.1331,31.16,30.99,31.0437,296494.0
2015-06-23 12:30:00,34.7,34.77,34.7,34.71,212410.0,31.0437,31.1063,31.0437,31.0526,212410.0
2015-06-23 13:00:00,34.72,34.76,34.67,34.7,307070.0,31.0616,31.0974,31.0168,31.0437,307070.0
2015-06-23 13:30:00,34.69,34.7,34.6,34.61,438129.0,31.0347,31.0437,30.9542,30.9632,438129.0
2015-06-23 14:00:00,34.61,34.63,34.53,34.53,290618.0,30.9632,30.981,30.8916,30.8916,290618.0
2015-06-23 14:30:00,34.54,34.63,34.51,34.63,243812.0,30.9005,30.981,30.8737,30.981,243812.0
2015-06-23 15:00:00,34.63,34.69,34.56,34.65,512375.0,30.981,31.0347,30.9184,30.9989,512375.0
2015-06-23 15:30:00,34.65,34.67,34.58,34.59,896354.0,30.9989,31.0168,30.9363,30.9453,896354.0
2015-06-24 09:30:00,34.53,34.62,34.33,34.59,587550.0,30.8916,30.9721,30.7127,30.9453,587550.0
2015-06-24 10:00:00,34.58,34.68,34.43,34.64,821807.0,30.9363,31.0258,30.8021,30.99,821807.0
2015-06-24 10:30:00,34.64,34.67,34.47,34.5,620441.0,30.99,31.0168,30.8379,30.8647,620441.0
2015-06-24 11:00:00,34.5,34.58,34.42,34.54,365520.0,30.8647,30.9363,30.7932,30.9005,365520.0
2015-06-24 11:30:00,34.55,34.61,34.37,34.43,369741.0,30.9095,30.9632,30.7484,30.8021,369741.0
2015-06-24 12:00:00,34.43,34.47,34.33,34.39,468648.0,30.8021,30.8379,30.7127,30.7663,468648.0
2015-06-24 12:30:00,34.4,34.42,34.26,34.27,281140.0,30.7753,30.7932,30.65,30.659,281140.0
2015-06-24 13:00:00,34.27,34.32,34.18,34.22,270129.0,30.659,30.7037,30.5785,30.6143,270129.0
2015-06-24 13:30:00,34.22,34.28,34.2,34.27,228825.0,30.6143,30.6679,30.5964,30.659,228825.0
2015-06-24 14:00:00,34.27,34.34,34.24,34.29,332369.0,30.659,30.7216,30.6321,30.6769,332369.0
2015-06-24 14:30:00,34.28,34.38,34.27,34.33,304462.0,30.6679,30.7574,30.659,30.7127,304462.0
2015-06-24 15:00:00,34.32,34.47,34.27,34.46,612546.0,30.7037,30.8379,30.659,30.829,612546.0
2015-06-24 15:30:00,34.45,34.46,34.33,34.36,982883.0,30.82,30.829,30.7127,30.7395,982883.0
2015-06-25 09:30:00,34.55,34.96,34.49,34.96,724090.0,30.9095,31.2763,30.8558,31.2763,724090.0
2015-06-25 10:00:00,34.97,35.02,34.78,34.82,655886.0,31.2852,31.33,31.1152,31.151,655886.0
2015-06-25 10:30:00,34.83,34.86,34.75,34.8,425708.0,31.16,31.1868,31.0884,31.1331,425708.0
2015-06-25 11:00:00,34.8,34.81,34.58,34.63,407463.0,31.1331,31.1421,30.9363,30.981,407463.0
2015-06-25 11:30:00,34.64,34.84,34.63,34.78,349696.0,30.99,31.1689,30.981,31.1152,349696.0
2015-06-25 12:00:00,34.78,34.85,34.77,34.8,293285.0,31.1152,31.1779,31.1063,31.1331,293285.0
2015-06-25 12:30:00,34.79,34.87,34.77,34.84,265920.0,31.1242,31.1958,31.1063,31.1689,265920.0
2015-06-25 13:00:00,34.83,34.85,34.76,34.76,410444.0,31.16,31.1779,31.0974,31.0974,410444.0
2015-06-25 13:30:00,34.76,34.78,34.7,34.71,276172.0,31.0974,31.1152,31.0437,31.0526,276172.0
2015-06-25 14:00:00,34.71,34.71,34.52,34.53,181914.0,31.0526,31.0526,30.8826,30.8916,181914.0
2015-06-25 14:30:00,34.54,34.59,34.48,34.5,220419.0,30.9005,30.9453,30.8469,30.8647,220419.0
2015-06-25 15:00:00,34.5,34.59,34.48,34.54,267464.0,30.8647,30.9453,30.8469,30.9005,267464.0
2015-06-25 15:30:00,34.54,34.55,34.45,34.48,782411.0,30.9005,30.9095,30.82,30.8469,782411.0
2015-06-26 09:30:00,34.63,34.8,34.33,34.63,550424.0,30.981,31.1331,30.7127,30.981,550424.0
2015-06-26 10:00:00,34.63,34.79,34.63,34.79,364017.0,30.981,31.1242,30.981,31.1242,364017.0
2015-06-26 10:30:00,34.8,34.85,34.61,34.62,493132.0,31.1331,31.1779,30.9632,30.9721,493132.0
2015-06-26 11:00:00,34.62,34.75,34.6,34.71,382634.0,30.9721,31.0884,30.9542,31.0526,382634.0
2015-06-26 11:30:00,34.72,34.74,34.6,34.63,351277.0,31.0616,31.0795,30.9542,30.981,351277.0
2015-06-26 12:00:00,34.63,34.71,34.62,34.69,296108.0,30.981,31.0526,30.9721,31.0347,296108.0
2015-06-26 12:30:00,34.68,34.69,34.46,34.47,448406.0,31.0258,31.0347,30.829,30.8379,448406.0
2015-06-26 13:00:00,34.47,34.53,34.43,34.5,414374.0,30.8379,30.8916,30.8021,30.8647,414374.0
2015-06-26 13:30:00,34.5,34.6,34.47,34.52,407527.0,30.8647,30.9542,30.8379,30.8826,407527.0
2015-06-26 14:00:00,34.52,34.53,34.37,34.4,252514.0,30.8826,30.8916,30.7484,30.7753,252514.0
2015-06-26 14:30:00,34.39,34.41,34.29,34.31,296050.0,30.7663,30.7842,30.6769,30.6948,296050.0
2015-06-26 15:00:00,34.31,34.45,34.3,34.45,301994.0,30.6948,30.82,30.6858,30.82,301994.0
2015-06-26 15:30:00,34.44,34.46,34.28,34.32,818120.0,30.8111,30.829,30.6679,30.7037,818120.0
2015-06-29 09:30:00,33.72,34.22,33.6,34.08,839610.0,30.1669,30.6143,30.0596,30.489,839610.0
2015-06-29 10:00:00,34.07,34.1,33.83,33.88,309842.0,30.4801,30.5069,30.2653,30.3101,309842.0
2015-06-29 10:30:00,33.86,33.96,33.74,33.76,199041.0,30.2922,30.3816,30.1848,30.2027,199041.0
2015-06-29 11:00:00,33.76,33.82,33.63,33.71,567759.0,30.2027,30.2564,30.0864,30.158,567759.0
2015-06-29 11:30:00,33.72,33.83,33.67,33.8,242061.0,30.1669,30.2653,30.1222,30.2385,242061.0
2015-06-29 12:00:00,33.8,33.87,33.77,33.8,265676.0,30.2385,30.3011,30.2117,30.2385,265676.0
2015-06-29 12:30:00,33.8,33.83,33.63,33.73,307849.0,30.2385,30.2653,30.0864,30.1759,307849.0
2015-06-29 13:00:00,33.73,33.74,33.62,33.66,174237.0,30.1759,30.1848,30.0775,30.1133,174237.0
2015-06-29 13:30:00,33.66,33.7,33.54,33.6,195499.0,30.1133,30.149,30.0059,30.0596,195499.0
2015-06-29 14:00:00,33.59,33.6,33.36,33.36,460534.0,30.0506,30.0596,29.8449,29.8449,460534.0
2015-06-29 14:30:00,33.37,33.47,33.3,33.34,382845.0,29.8538,29.9433,29.7912,29.827,382845.0
2015-06-29 15:00:00,33.34,33.39,33.21,33.32,572819.0,29.827,29.8717,29.7107,29.8091,572819.0
2015-06-29 15:30:00,33.32,33.36,33.16,33.18,1173210.0,29.8091,29.8449,29.6659,29.6838,1173210.0
2015-06-30 09:30:00,33.56,33.75,33.49,33.56,584559.0,30.0238,30.1938,29.9612,30.0238,584559.0
2015-06-30 10:00:00,33.56,33.62,33.34,33.37,534952.0,30.0238,30.0775,29.827,29.8538,534952.0
2015-06-30 10:30:00,33.37,33.45,33.33,33.4,457638.0,29.8538,29.9254,29.818,29.8807,457638.0
2015-06-30 11:00:00,33.4,33.59,33.37,33.54,585238.0,29.8807,30.0506,29.8538,30.0059,585238.0
2015-06-30 11:30:00,33.54,33.58,33.37,33.42,327852.0,30.0059,30.0417,29.8538,29.8985,327852.0
2015-06-30 12:00:00,33.42,33.51,33.28,33.3,274559.0,29.8985,29.9791,29.7733,29.7912,274559.0
2015-06-30 12:30:00,33.31,33.37,33.27,33.33,289104.0,29.8001,29.8538,29.7644,29.818,289104.0
2015-06-30 13:00:00,33.33,33.39,33.28,33.37,280199.0,29.818,29.8717,29.7733,29.8538,280199.0
2015-06-30 13:30:00,33.37,33.49,33.34,33.41,572107.0,29.8538,29.9612,29.827,29.8896,572107.0
2015-06-30 14:00:00,33.42,33.61,33.39,33.43,487189.0,29.8985,30.0685,29.8717,29.9075,487189.0
2015-06-30 14:30:00,33.44,33.45,33.21,33.21,959532.0,29.9164,29.9254,29.7107,29.7107,959532.0
2015-06-30 15:00:00,33.21,33.26,33.17,33.19,1336310.0,29.7107,29.7554,29.6749,29.6928,1336310.0
2015-06-30 15:30:00,33.19,33.28,33.09,33.09,2399354.0,29.6928,29.7733,29.6033,29.6033,2399354.0
2015-07-01 09:30:00,33.86,33.98,33.54,33.76,1529074.0,30.2922,30.3995,30.0059,30.2027,1529074.0
2015-07-01 10:00:00,33.77,33.78,33.53,33.6,653357.0,30.2117,30.2206,29.997,30.0596,653357.0
2015-07-01 10:30:00,33.61,33.67,33.54,33.6,547558.0,30.0685,30.1222,30.0059,30.0596,547558.0
2015-07-01 11:00:00,33.61,33.8,33.6,33.67,643628.0,30.0685,30.2385,30.0596,30.1222,643628.0
2015-07-01 11:30:00,33.66,33.71,33.65,33.66,202318.0,30.1133,30.158,30.1043,30.1133,202318.0
2015-07-01 12:00:00,33.66,33.73,33.65,33.69,240202.0,30.1133,30.1759,30.1043,30.1401,240202.0
2015-07-01 12:30:00,33.69,33.71,33.56,33.6,383122.0,30.1401,30.158,30.0238,30.0596,383122.0
2015-07-01 13:00:00,33.59,33.67,33.57,33.66,296088.0,30.0506,30.1222,30.0327,30.1133,296088.0
2015-07-01 13:30:00,33.66,33.74,32.28,32.31,1835551.0,30.1133,30.1848,28.8787,28.9055,1835551.0
2015-07-01 14:00:00,32.29,32.49,31.36,31.6,4431586.0,28.8876,29.0665,28.0556,28.2703,4431586.0
2015-07-01 14:30:00,31.59,32.41,31.56,32.41,2579889.0,28.2614,28.995,28.2345,28.995,2579889.0
2015-07-01 15:00:00,32.4,32.62,32.33,32.48,1651670.0,28.986,29.1828,28.9234,29.0576,1651670.0
2015-07-01 15:30:00,32.48,32.67,32.34,32.61,1862672.0,29.0576,29.2276,28.9323,29.1739,1862672.0
2015-07-02 09:30:00,32.74,33.0,32.28,32.81,1312379.0,29.2902,29.5228,28.8787,29.3528,1312379.0
2015-07-02 10:00:00,32.84,33.03,32.7,32.71,704751.0,29.3797,29.5496,29.2544,29.2634,704751.0
2015-07-02 10:30:00,32.71,32.8,32.53,32.54,565675.0,29.2634,29.3439,29.1023,29.1113,565675.0
2015-07-02 11:00:00,32.54,32.54,32.41,32.41,507248.0,29.1113,29.1113,28.995,28.995,507248.0
2015-07-02 11:30:00,32.41,32.47,32.27,32.35,687110.0,28.995,29.0486,28.8697,28.9413,687110.0
2015-07-02 12:00:00,32.34,32.4,32.25,32.28,444813.0,28.9323,28.986,28.8518,28.8787,444813.0
2015-07-02 12:30:00,32.28,32.35,32.26,32.35,392521.0,28.8787,28.9413,28.8608,28.9413,392521.0
2015-07-02 13:00:00,32.35,32.35,32.26,32.33,434341.0,28.9413,28.9413,28.8608,28.9234,434341.0
2015-07-02 13:30:00,32.33,32.4,32.3,32.37,481949.0,28.9234,28.986,28.8966,28.9592,481949.0
2015-07-02 14:00:00,32.37,32.49,32.36,32.45,435027.0,28.9592,29.0665,28.9502,29.0308,435027.0
2015-07-02 14:30:00,32.44,32.52,32.44,32.5,379113.0,29.0218,29.0934,29.0218,29.0755,379113.0
2015-07-02 15:00:00,32.5,32.52,32.43,32.51,499088.0,29.0755,29.0934,29.0129,29.0844,499088.0
2015-07-02 15:30:00,32.51,32.56,32.41,32.51,1432567.0,29.0844,29.1292,28.995,29.0844,1432567.0
2015-07-06 09:30:00,32.47,32.87,32.39,32.66,1552424.0,29.0486,29.4065,28.9771,29.2186,1552424.0
2015-07-06 10:00:00,32.66,33.01,32.59,32.98,683040.0,29.2186,29.5317,29.156,29.5049,683040.0
2015-07-06 10:30:00,32.97,33.16,32.9,33.04,439111.0,29.496,29.6659,29.4333,29.5586,439111.0
2015-07-06 11:00:00,33.04,33.07,32.78,32.79,424353.0,29.5586,29.5854,29.326,29.3349,424353.0
2015-07-06 11:30:00,32.79,32.8,32.66,32.77,566736.0,29.3349,29.3439,29.2186,29.317,566736.0
2015-07-06 12:00:00,32.77,32.87,32.74,32.8,375360.0,29.317,29.4065,29.2902,29.3439,375360.0
2015-07-06 12:30:00,32.8,32.82,32.68,32.7,214887.0,29.3439,29.3618,29.2365,29.2544,214887.0
2015-07-06 13:00:00,32.7,32.72,32.65,32.69,351024.0,29.2544,29.2723,29.2097,29.2455,351024.0
2015-07-06 13:30:00,32.69,32.78,32.67,32.71,313950.0,29.2455,29.326,29.2276,29.2634,313950.0
2015-07-06 14:00:00,32.72,32.79,32.69,32.71,412555.0,29.2723,29.3349,29.2455,29.2634,412555.0
2015-07-06 14:30:00,32.7,32.79,32.68,32.74,491137.0,29.2544,29.3349,29.2365,29.2902,491137.0
2015-07-06 15:00:00,32.74,32.88,32.7,32.85,453114.0,29.2902,29.4154,29.2544,29.3886,453114.0
2015-07-06 15:30:00,32.86,33.04,32.85,33.03,1360542.0,29.3976,29.5586,29.3886,29.5496,1360542.0
2015-07-07 09:30:00,33.29,33.62,32.83,32.9,871185.0,29.7822,30.0775,29.3707,29.4333,871185.0
2015-07-07 10:00:00,32.89,33.13,32.87,32.95,566022.0,29.4244,29.6391,29.4065,29.4781,566022.0
2015-07-07 10:30:00,32.96,32.98,32.67,32.8,591180.0,29.487,29.5049,29.2276,29.3439,591180.0
2015-07-07 11:00:00,32.8,32.87,32.74,32.79,404961.0,29.3439,29.4065,29.2902,29.3349,404961.0
2015-07-07 11:30:00,32.8,33.02,32.69,32.98,426611.0,29.3439,29.5407,29.2455,29.5049,426611.0
2015-07-07 12:00:00,32.98,33.08,32.92,33.07,268966.0,29.5049,29.5944,29.4512,29.5854,268966.0
2015-07-07 12:30:00,33.06,33.3,33.03,33.26,381134.0,29.5765,29.7912,29.5496,29.7554,381134.0
2015-07-07 13:00:00,33.27,33.49,33.25,33.38,515835.0,29.7644,29.9612,29.7465,29.8628,515835.0
2015-07-07 13:30:00,33.39,33.4,33.29,33.3,253821.0,29.8717,29.8807,29.7822,29.7912,253821.0
2015-07-07 14:00:00,33.31,33.33,33.19,33.24,403878.0,29.8001,29.818,29.6928,29.7375,403878.0
2015-07-07 14:30:00,33.24,33.52,33.21,33.51,393076.0,29.7375,29.988,29.7107,29.9791,393076.0
2015-07-07 15:00:00,33.5,33.58,33.4,33.5,604156.0,29.9701,30.0417,29.8807,29.9701,604156.0
2015-07-07 15:30:00,33.5,33.58,33.38,33.4,1427311.0,29.9701,30.0417,29.8628,29.8807,1427311.0
2015-07-08 09:30:00,32.96,33.09,32.71,32.96,648308.0,29.487,29.6033,29.2634,29.487,648308.0
2015-07-08 10:00:00,32.95,33.01,32.83,32.91,534894.0,29.4781,29.5317,29.3707,29.4423,534894.0
2015-07-08 10:30:00,32.91,32.99,32.79,32.98,558935.0,29.4423,29.5139,29.3349,29.5049,558935.0
2015-07-08 11:00:00,32.98,32.98,32.85,32.91,222165.0,29.5049,29.5049,29.3886,29.4423,222165.0
2015-07-08 11:30:00,32.92,32.93,32.7,32.8,229205.0,29.4512,29.4602,29.2544,29.3439,229205.0
2015-07-08 12:00:00,32.8,32.91,32.78,32.85,147293.0,29.3439,29.4423,29.326,29.3886,147293.0
2015-07-08 12:30:00,32.85,32.86,32.7,32.8,162156.0,29.3886,29.3976,29.2544,29.3439,162156.0
2015-07-08 13:00:00,32.8,32.86,32.71,32.85,170883.0,29.3439,29.3976,29.2634,29.3886,170883.0
2015-07-08 13:30:00,32.86,32.86,32.7,32.74,159830.0,29.3976,29.3976,29.2544,29.2902,159830.0
2015-07-08 14:00:00,32.74,32.77,32.58,32.64,292315.0,29.2902,29.317,29.1471,29.2007,292315.0
2015-07-08 14:30:00,32.64,32.64,32.31,32.4,385870.0,29.2007,29.2007,28.9055,28.986,385870.0
2015-07-08 15:00:00,32.41,32.57,32.33,32.37,699864.0,28.995,29.1381,28.9234,28.9592,699864.0
2015-07-08 15:30:00,32.36,32.51,32.36,32.37,1213350.0,28.9502,29.0844,28.9502,28.9592,1213350.0
2015-07-09 09:30:00,32.79,32.89,32.46,32.73,956100.0,29.3349,29.4244,29.0397,29.2813,956100.0
2015-07-09 10:00:00,32.73,32.83,32.7,32.73,835800.0,29.2813,29.3707,29.2544,29.2813,835800.0
2015-07-09 10:30:00,32.74,32.82,32.71,32.72,410933.0,29.2902,29.3618,29.2634,29.2723,410933.0
2015-07-09 11:00:00,32.71,32.8,32.53,32.57,522222.0,29.2634,29.3439,29.1023,29.1381,522222.0
2015-07-09 11:30:00,32.57,32.68,32.57,32.66,348517.0,29.1381,29.2365,29.1381,29.2186,348517.0
2015-07-09 12:00:00,32.65,32.77,32.64,32.64,416683.0,29.2097,29.317,29.2007,29.2007,416683.0
2015-07-09 12:30:00,32.65,32.7,32.61,32.66,230141.0,29.2097,29.2544,29.1739,29.2186,230141.0
2015-07-09 13:00:00,32.66,32.68,32.58,32.6,218081.0,29.2186,29.2365,29.1471,29.1649,218081.0
2015-07-09 13:30:00,32.61,32.72,32.59,32.7,267873.0,29.1739,29.2723,29.156,29.2544,267873.0
2015-07-09 14:00:00,32.7,32.73,32.59,32.59,247740.0,29.2544,29.2813,29.156,29.156,247740.0
2015-07-09 14:30:00,32.6,32.8,32.57,32.78,604316.0,29.1649,29.3439,29.1381,29.326,604316.0
2015-07-09 15:00:00,32.78,32.78,32.65,32.66,335546.0,29.326,29.326,29.2097,29.2186,335546.0
2015-07-09 15:30:00,32.66,32.68,32.52,32.52,746071.0,29.2186,29.2365,29.0934,29.0934,746071.0
2015-07-10 09:30:00,33.16,33.84,33.13,33.6,952928.0,29.6659,30.2743,29.6391,30.0596,952928.0
2015-07-10 10:00:00,33.61,33.9,33.59,33.83,922794.0,30.0685,30.328,30.0506,30.2653,922794.0
2015-07-10 10:30:00,33.82,33.86,33.55,33.62,664811.0,30.2564,30.2922,30.0148,30.0775,664811.0
2015-07-10 11:00:00,33.62,33.71,33.59,33.63,423698.0,30.0775,30.158,30.0506,30.0864,423698.0
2015-07-10 11:30:00,33.63,33.79,33.59,33.72,489216.0,30.0864,30.2296,30.0506,30.1669,489216.0
2015-07-10 12:00:00,33.73,33.82,33.7,33.81,349889.0,30.1759,30.2564,30.149,30.2475,349889.0
2015-07-10 12:30:00,33.81,33.82,33.68,33.79,360129.0,30.2475,30.2564,30.1311,30.2296,360129.0
2015-07-10 13:00:00,33.78,33.89,33.76,33.89,440634.0,30.2206,30.319,30.2027,30.319,440634.0
2015-07-10 13:30:00,33.88,33.91,33.81,33.87,674986.0,30.3101,30.3369,30.2475,30.3011,674986.0
2015-07-10 14:00:00,33.86,33.96,33.85,33.94,442415.0,30.2922,30.3816,30.2832,30.3638,442415.0
2015-07-10 14:30:00,33.93,34.02,33.84,33.89,713845.0,30.3548,30.4353,30.2743,30.319,713845.0
2015-07-10 15:00:00,33.88,33.9,33.72,33.72,814652.0,30.3101,30.328,30.1669,30.1669,814652.0
2015-07-10 15:30:00,33.72,33.86,33.72,33.82,1199105.0,30.1669,30.2922,30.1669,30.2564,1199105.0
2015-07-13 09:30:00,34.87,34.9,34.41,34.58,1356925.0,31.1958,31.2226,30.7842,30.9363,1356925.0
2015-07-13 10:00:00,34.58,34.61,34.24,34.31,581529.0,30.9363,30.9632,30.6321,30.6948,581529.0
2015-07-13 10:30:00,34.31,34.45,34.3,34.43,488785.0,30.6948,30.82,30.6858,30.8021,488785.0
2015-07-13 11:00:00,34.43,34.45,34.24,34.32,407432.0,30.8021,30.82,30.6321,30.7037,407432.0
2015-07-13 11:30:00,34.31,34.38,34.27,34.31,268293.0,30.6948,30.7574,30.659,30.6948,268293.0
2015-07-13 12:00:00,34.31,34.31,34.18,34.2,356425.0,30.6948,30.6948,30.5785,30.5964,356425.0
2015-07-13 12:30:00,34.21,34.21,34.14,34.18,330492.0,30.6053,30.6053,30.5427,30.5785,330492.0
2015-07-13 13:00:00,34.19,34.22,34.14,34.2,435142.0,30.5874,30.6143,30.5427,30.5964,435142.0
2015-07-13 13:30:00,34.2,34.2,34.04,34.08,401845.0,30.5964,30.5964,30.4532,30.489,401845.0
2015-07-13 14:00:00,34.09,34.09,34.01,34.04,415513.0,30.4979,30.4979,30.4264,30.4532,415513.0
2015-07-13 14:30:00,34.04,34.05,33.91,33.98,549787.0,30.4532,30.4622,30.3369,30.3995,549787.0
2015-07-13 15:00:00,33.98,34.03,33.88,34.02,645856.0,30.3995,30.4443,30.3101,30.4353,645856.0
2015-07-13 15:30:00,34.03,34.06,33.88,33.9,1865144.0,30.4443,30.4711,30.3101,30.328,1865144.0
2015-07-14 09:30:00,33.69,33.7,33.23,33.44,1134406.0,30.1401,30.149,29.7286,29.9164,1134406.0
2015-07-14 10:00:00,33.43,33.73,33.42,33.71,775210.0,29.9075,30.1759,29.8985,30.158,775210.0
2015-07-14 10:30:00,33.72,33.89,33.69,33.82,605500.0,30.1669,30.319,30.1401,30.2564,605500.0
2015-07-14 11:00:00,33.81,34.0,33.75,33.96,482428.0,30.2475,30.4174,30.1938,30.3816,482428.0
2015-07-14 11:30:00,33.97,34.06,33.9,33.96,394689.0,30.3906,30.4711,30.328,30.3816,394689.0
2015-07-14 12:00:00,33.96,33.98,33.83,33.84,315037.0,30.3816,30.3995,30.2653,30.2743,315037.0
2015-07-14 12:30:00,33.84,33.86,33.72,33.8,256948.0,30.2743,30.2922,30.1669,30.2385,256948.0
2015-07-14 13:00:00,33.8,33.92,33.78,33.91,264312.0,30.2385,30.3459,30.2206,30.3369,264312.0
2015-07-14 13:30:00,33.91,33.98,33.86,33.86,228536.0,30.3369,30.3995,30.2922,30.2922,228536.0
2015-07-14 14:00:00,33.86,33.87,33.72,33.77,406220.0,30.2922,30.3011,30.1669,30.2117,406220.0
2015-07-14 14:30:00,33.77,33.95,33.77,33.92,382077.0,30.2117,30.3727,30.2117,30.3459,382077.0
2015-07-14 15:00:00,33.92,33.98,33.88,33.93,340918.0,30.3459,30.3995,30.3101,30.3548,340918.0
2015-07-14 15:30:00,33.92,33.95,33.84,33.86,921694.0,30.3459,30.3727,30.2743,30.2922,921694.0
2015-07-15 09:30:00,33.51,33.85,33.27,33.41,1221597.0,29.9791,30.2832,29.7644,29.8896,1221597.0
2015-07-15 10:00:00,33.4,33.6,33.3,33.6,521371.0,29.8807,30.0596,29.7912,30.0596,521371.0
2015-07-15 10:30:00,33.59,33.66,33.47,33.54,386006.0,30.0506,30.1133,29.9433,30.0059,386006.0
2015-07-15 11:00:00,33.54,33.63,33.51,33.52,312617.0,30.0059,30.0864,29.9791,29.988,312617.0
2015-07-15 11:30:00,33.52,33.57,33.46,33.56,249194.0,29.988,30.0327,29.9343,30.0238,249194.0
2015-07-15 12:00:00,33.57,33.71,33.54,33.67,327005.0,30.0327,30.158,30.0059,30.1222,327005.0
2015-07-15 12:30:00,33.67,33.84,33.61,33.84,325346.0,30.1222,30.2743,30.0685,30.2743,325346.0
2015-07-15 13:00:00,33.84,34.04,33.75,34.04,406897.0,30.2743,30.4532,30.1938,30.4532,406897.0
2015-07-15 13:30:00,34.04,34.17,34.0,34.03,715510.0,30.4532,30.5695,30.4174,30.4443,715510.0
2015-07-15 14:00:00,34.02,34.19,34.0,34.19,463950.0,30.4353,30.5874,30.4174,30.5874,463950.0
2015-07-15 14:30:00,34.19,34.2,33.83,33.94,547445.0,30.5874,30.5964,30.2653,30.3638,547445.0
2015-07-15 15:00:00,33.95,33.96,33.84,33.89,341194.0,30.3727,30.3816,30.2743,30.319,341194.0
2015-07-15 15:30:00,33.89,33.96,33.85,33.92,1029889.0,30.319,30.3816,30.2832,30.3459,1029889.0
2015-07-16 09:30:00,34.13,34.29,33.92,33.92,837285.0,30.5337,30.6769,30.3459,30.3459,837285.0
2015-07-16 10:00:00,33.92,34.14,33.84,34.07,521794.0,30.3459,30.5427,30.2743,30.4801,521794.0
2015-07-16 10:30:00,34.07,34.53,34.06,34.41,810353.0,30.4801,30.8916,30.4711,30.7842,810353.0
2015-07-16 11:00:00,34.41,34.59,34.38,34.59,559550.0,30.7842,30.9453,30.7574,30.9453,559550.0
2015-07-16 11:30:00,34.58,34.8,34.58,34.71,703485.0,30.9363,31.1331,30.9363,31.0526,703485.0
2015-07-16 12:00:00,34.71,34.82,34.65,34.76,590082.0,31.0526,31.151,30.9989,31.0974,590082.0
2015-07-16 12:30:00,34.76,34.8,34.67,34.73,423728.0,31.0974,31.1331,31.0168,31.0705,423728.0
2015-07-16 13:00:00,34.72,34.78,34.66,34.71,424527.0,31.0616,31.1152,31.0079,31.0526,424527.0
2015-07-16 13:30:00,34.7,34.72,34.46,34.47,370250.0,31.0437,31.0616,30.829,30.8379,370250.0
2015-07-16 14:00:00,34.47,34.7,34.46,34.57,397663.0,30.8379,31.0437,30.829,30.9274,397663.0
2015-07-16 14:30:00,34.57,34.61,34.55,34.59,362735.0,30.9274,30.9632,30.9095,30.9453,362735.0
2015-07-16 15:00:00,34.59,34.64,34.49,34.61,534772.0,30.9453,30.99,30.8558,30.9632,534772.0
2015-07-16 15:30:00,34.61,34.64,34.51,34.56,1037971.0,30.9632,30.99,30.8737,30.9184,1037971.0
2015-07-17 09:30:00,34.58,34.99,34.42,34.91,753166.0,30.9363,31.3031,30.7932,31.2315,753166.0
2015-07-17 10:00:00,34.91,34.97,34.66,34.86,905661.0,31.2315,31.2852,31.0079,31.1868,905661.0
2015-07-17 10:30:00,34.85,35.13,34.79,35.1,821808.0,31.1779,31.4284,31.1242,31.4015,821808.0
2015-07-17 11:00:00,35.1,35.21,35.06,35.12,484036.0,31.4015,31.4999,31.3657,31.4194,484036.0
2015-07-17 11:30:00,35.12,35.13,35.06,35.08,319993.0,31.4194,31.4284,31.3657,31.3836,319993.0
2015-07-17 12:00:00,35.08,35.1,34.92,34.94,354103.0,31.3836,31.4015,31.2405,31.2584,354103.0
2015-07-17 12:30:00,34.93,35.0,34.82,34.84,397788.0,31.2494,31.3121,31.151,31.1689,397788.0
2015-07-17 13:00:00,34.84,34.9,34.67,34.73,366257.0,31.1689,31.2226,31.0168,31.0705,366257.0
2015-07-17 13:30:00,34.73,34.81,34.73,34.79,375231.0,31.0705,31.1421,31.0705,31.1242,375231.0
2015-07-17 14:00:00,34.79,34.88,34.77,34.84,424337.0,31.1242,31.2047,31.1063,31.1689,424337.0
2015-07-17 14:30:00,34.84,34.93,34.78,34.78,375237.0,31.1689,31.2494,31.1152,31.1152,375237.0
2015-07-17 15:00:00,34.78,34.79,34.7,34.7,572337.0,31.1152,31.1242,31.0437,31.0437,572337.0
2015-07-17 15:30:00,34.71,34.79,34.68,34.75,1260023.0,31.0526,31.1242,31.0258,31.0884,1260023.0
2015-07-20 09:30:00,34.9,34.95,34.32,34.37,578591.0,31.2226,31.2673,30.7037,30.7484,578591.0
2015-07-20 10:00:00,34.36,34.5,34.34,34.41,297164.0,30.7395,30.8647,30.7216,30.7842,297164.0
2015-07-20 10:30:00,34.41,34.5,34.39,34.43,278873.0,30.7842,30.8647,30.7663,30.8021,278873.0
2015-07-20 11:00:00,34.43,34.48,34.35,34.39,281985.0,30.8021,30.8469,30.7306,30.7663,281985.0
2015-07-20 11:30:00,34.4,34.41,34.33,34.41,239789.0,30.7753,30.7842,30.7127,30.7842,239789.0
2015-07-20 12:00:00,34.41,34.46,34.35,34.36,208752.0,30.7842,30.829,30.7306,30.7395,208752.0
2015-07-20 12:30:00,34.36,34.42,34.25,34.29,297331.0,30.7395,30.7932,30.6411,30.6769,297331.0
2015-07-20 13:00:00,34.29,34.36,34.27,34.36,158092.0,30.6769,30.7395,30.659,30.7395,158092.0
2015-07-20 13:30:00,34.36,34.41,34.32,34.36,300042.0,30.7395,30.7842,30.7037,30.7395,300042.0
2015-07-20 14:00:00,34.36,34.44,34.32,34.39,319334.0,30.7395,30.8111,30.7037,30.7663,319334.0
2015-07-20 14:30:00,34.4,34.41,34.3,34.32,332733.0,30.7753,30.7842,30.6858,30.7037,332733.0
2015-07-20 15:00:00,34.31,34.39,34.31,34.36,288856.0,30.6948,30.7663,30.6948,30.7395,288856.0
2015-07-20 15:30:00,34.36,34.37,34.27,34.3,711414.0,30.7395,30.7484,30.659,30.6858,711414.0
2015-07-21 09:30:00,34.31,34.66,34.22,34.55,602198.0,30.6948,31.0079,30.6143,30.9095,602198.0
2015-07-21 10:00:00,34.55,34.63,34.39,34.47,563484.0,30.9095,30.981,30.7663,30.8379,563484.0
2015-07-21 10:30:00,34.47,34.55,34.29,34.3,500594.0,30.8379,30.9095,30.6769,30.6858,500594.0
2015-07-21 11:00:00,34.29,34.42,34.24,34.42,320811.0,30.6769,30.7932,30.6321,30.7932,320811.0
2015-07-21 11:30:00,34.41,34.48,34.31,34.35,350485.0,30.7842,30.8469,30.6948,30.7306,350485.0
2015-07-21 12:00:00,34.36,34.46,34.36,34.44,281795.0,30.7395,30.829,30.7395,30.8111,281795.0
2015-07-21 12:30:00,34.45,34.52,34.43,34.45,398937.0,30.82,30.8826,30.8021,30.82,398937.0
2015-07-21 13:00:00,34.45,34.5,34.38,34.47,318610.0,30.82,30.8647,30.7574,30.8379,318610.0
2015-07-21 13:30:00,34.47,34.52,34.43,34.52,270343.0,30.8379,30.8826,30.8021,30.8826,270343.0
2015-07-21 14:00:00,34.51,34.64,34.46,34.61,271703.0,30.8737,30.99,30.829,30.9632,271703.0
2015-07-21 14:30:00,34.6,34.64,34.55,34.63,322523.0,30.9542,30.99,30.9095,30.981,322523.0
2015-07-21 15:00:00,34.63,34.66,34.56,34.6,416945.0,30.981,31.0079,30.9184,30.9542,416945.0
2015-07-21 15:30:00,34.6,34.73,34.6,34.71,816569.0,30.9542,31.0705,30.9542,31.0526,816569.0
2015-07-22 09:30:00,34.69,34.87,34.61,34.68,445653.0,31.0347,31.1958,30.9632,31.0258,445653.0
2015-07-22 10:00:00,34.69,34.88,34.67,34.78,583754.0,31.0347,31.2047,31.0168,31.1152,583754.0
2015-07-22 10:30:00,34.77,34.79,34.6,34.69,441644.0,31.1063,31.1242,30.9542,31.0347,441644.0
2015-07-22 11:00:00,34.69,34.82,34.63,34.7,343548.0,31.0347,31.151,30.981,31.0437,343548.0
2015-07-22 11:30:00,34.71,34.78,34.67,34.71,313816.0,31.0526,31.1152,31.0168,31.0526,313816.0
2015-07-22 12:00:00,34.71,34.72,34.52,34.6,355566.0,31.0526,31.0616,30.8826,30.9542,355566.0
2015-07-22 12:30:00,34.6,34.72,34.6,34.65,264047.0,30.9542,31.0616,30.9542,30.9989,264047.0
2015-07-22 13:00:00,34.66,34.72,34.62,34.7,242445.0,31.0079,31.0616,30.9721,31.0437,242445.0
2015-07-22 13:30:00,34.7,34.78,34.65,34.71,175297.0,31.0437,31.1152,30.9989,31.0526,175297.0
2015-07-22 14:00:00,34.7,34.81,34.68,34.8,251391.0,31.0437,31.1421,31.0258,31.1331,251391.0
2015-07-22 14:30:00,34.8,35.01,34.79,35.0,524817.0,31.1331,31.321,31.1242,31.3121,524817.0
2015-07-22 15:00:00,35.01,35.06,34.95,35.02,860586.0,31.321,31.3657,31.2673,31.33,860586.0
2015-07-22 15:30:00,35.02,35.2,35.02,35.12,2062955.0,31.33,31.491,31.33,31.4194,2062955.0
2015-07-23 09:30:00,37.59,38.7,37.49,37.57,4100491.0,33.6292,34.6222,33.5397,33.6113,4100491.0
2015-07-23 10:00:00,37.56,37.72,37.47,37.68,1320614.0,33.6023,33.7455,33.5218,33.7097,1320614.0
2015-07-23 10:30:00,37.68,37.7,37.23,37.36,1056159.0,33.7097,33.7276,33.3071,33.4234,1056159.0
2015-07-23 11:00:00,37.36,37.37,36.91,37.11,812057.0,33.4234,33.4323,33.0208,33.1997,812057.0
2015-07-23 11:30:00,37.11,37.12,36.94,37.05,526653.0,33.1997,33.2087,33.0476,33.1461,526653.0
2015-07-23 12:00:00,37.05,37.07,36.7,36.99,568813.0,33.1461,33.1639,32.8329,33.0924,568813.0
2015-07-23 12:30:00,36.98,37.27,36.89,37.13,641181.0,33.0834,33.3429,33.0029,33.2176,641181.0
2015-07-23 13:00:00,37.14,37.14,36.66,36.7,645944.0,33.2266,33.2266,32.7971,32.8329,645944.0
2015-07-23 13:30:00,36.7,37.03,36.61,37.0,507021.0,32.8329,33.1282,32.7524,33.1013,507021.0
2015-07-23 14:00:00,37.01,37.07,36.63,36.66,605992.0,33.1103,33.1639,32.7703,32.7971,605992.0
2015-07-23 14:30:00,36.67,36.72,36.48,36.56,614912.0,32.8061,32.8508,32.6361,32.7077,614912.0
2015-07-23 15:00:00,36.56,36.56,36.28,36.4,890830.0,32.7077,32.7077,32.4572,32.5645,890830.0
2015-07-23 15:30:00,36.4,36.65,36.38,36.49,1706918.0,32.5645,32.7882,32.5467,32.6451,1706918.0
2015-07-24 09:30:00,36.87,36.87,35.73,35.73,1419701.0,32.985,32.985,31.9651,31.9651,1419701.0
2015-07-24 10:00:00,35.74,35.85,35.35,35.43,925943.0,31.9741,32.0725,31.6252,31.6968,925943.0
2015-07-24 10:30:00,35.42,35.5,35.22,35.33,643628.0,31.6878,31.7594,31.5089,31.6073,643628.0
2015-07-24 11:00:00,35.34,35.71,35.32,35.67,454644.0,31.6162,31.9472,31.5983,31.9115,454644.0
2015-07-24 11:30:00,35.66,35.7,35.53,35.6,347908.0,31.9025,31.9383,31.7862,31.8488,347908.0
2015-07-24 12:00:00,35.6,35.61,35.48,35.55,254385.0,31.8488,31.8578,31.7415,31.8041,254385.0
2015-07-24 12:30:00,35.56,35.58,35.38,35.4,371956.0,31.8131,31.8309,31.652,31.6699,371956.0
2015-07-24 13:00:00,35.39,35.56,35.38,35.43,317787.0,31.661,31.8131,31.652,31.6968,317787.0
2015-07-24 13:30:00,35.43,35.44,35.27,35.39,475334.0,31.6968,31.7057,31.5536,31.661,475334.0
2015-07-24 14:00:00,35.38,35.39,34.96,35.05,413429.0,31.652,31.661,31.2763,31.3568,413429.0
2015-07-24 14:30:00,35.05,35.09,34.94,35.01,429134.0,31.3568,31.3926,31.2584,31.321,429134.0
2015-07-24 15:00:00,35.02,35.16,34.95,34.96,1076888.0,31.33,31.4552,31.2673,31.2763,1076888.0
2015-07-24 15:30:00,34.96,35.11,34.96,35.01,1527661.0,31.2763,31.4105,31.2763,31.321,1527661.0
2015-07-27 09:30:00,34.82,35.14,34.33,34.98,939921.0,31.151,31.4373,30.7127,31.2942,939921.0
2015-07-27 10:00:00,34.97,35.03,34.74,35.0,545375.0,31.2852,31.3389,31.0795,31.3121,545375.0
2015-07-27 10:30:00,34.99,35.11,34.92,34.98,915386.0,31.3031,31.4105,31.2405,31.2942,915386.0
2015-07-27 11:00:00,34.98,35.11,34.96,35.07,827988.0,31.2942,31.4105,31.2763,31.3747,827988.0
2015-07-27 11:30:00,35.08,35.16,35.0,35.12,407284.0,31.3836,31.4552,31.3121,31.4194,407284.0
2015-07-27 12:00:00,35.13,35.16,35.04,35.12,260747.0,31.4284,31.4552,31.3478,31.4194,260747.0
2015-07-27 12:30:00,35.12,35.19,35.11,35.18,358602.0,31.4194,31.482,31.4105,31.4731,358602.0
2015-07-27 13:00:00,35.17,35.23,35.05,35.05,329549.0,31.4641,31.5178,31.3568,31.3568,329549.0
2015-07-27 13:30:00,35.05,35.13,35.01,35.09,370029.0,31.3568,31.4284,31.321,31.3926,370029.0
2015-07-27 14:00:00,35.09,35.21,35.07,35.21,884947.0,31.3926,31.4999,31.3747,31.4999,884947.0
2015-07-27 14:30:00,35.21,35.31,35.1,35.12,710194.0,31.4999,31.5894,31.4015,31.4194,710194.0
2015-07-27 15:00:00,35.12,35.14,35.05,35.07,418616.0,31.4194,31.4373,31.3568,31.3747,418616.0
2015-07-27 15:30:00,35.08,35.13,35.01,35.09,836174.0,31.3836,31.4284,31.321,31.3926,836174.0
2015-07-28 09:30:00,35.34,35.39,35.06,35.36,1082585.0,31.6162,31.661,31.3657,31.6341,1082585.0
2015-07-28 10:00:00,35.35,35.67,35.32,35.42,748281.0,31.6252,31.9115,31.5983,31.6878,748281.0
2015-07-28 10:30:00,35.42,35.72,35.38,35.63,538810.0,31.6878,31.9562,31.652,31.8757,538810.0
2015-07-28 11:00:00,35.63,35.86,35.6,35.63,636719.0,31.8757,32.0814,31.8488,31.8757,636719.0
2015-07-28 11:30:00,35.63,36.0,35.62,35.99,385338.0,31.8757,32.2067,31.8667,32.1977,385338.0
2015-07-28 12:00:00,35.99,35.99,35.8,35.95,330438.0,32.1977,32.1977,32.0278,32.162,330438.0
2015-07-28 12:30:00,35.96,35.97,35.79,35.85,295852.0,32.1709,32.1799,32.0188,32.0725,295852.0
2015-07-28 13:00:00,35.86,36.11,35.82,36.07,404955.0,32.0814,32.3051,32.0457,32.2693,404955.0
2015-07-28 13:30:00,36.06,36.09,35.89,36.06,398076.0,32.2604,32.2872,32.1083,32.2604,398076.0
2015-07-28 14:00:00,36.06,36.22,35.99,36.13,408231.0,32.2604,32.4035,32.1977,32.323,408231.0
2015-07-28 14:30:00,36.13,36.15,35.99,36.13,343333.0,32.323,32.3409,32.1977,32.323,343333.0
2015-07-28 15:00:00,36.13,36.13,35.8,35.93,1070079.0,32.323,32.323,32.0278,32.1441,1070079.0
2015-07-28 15:30:00,35.93,36.06,35.92,36.04,1287946.0,32.1441,32.2604,32.1351,32.2425,1287946.0
2015-07-29 09:30:00,36.04,36.17,35.82,35.95,389262.0,32.2425,32.3588,32.0457,32.162,389262.0
2015-07-29 10:00:00,35.93,36.05,35.82,35.94,276434.0,32.1441,32.2514,32.0457,32.153,276434.0
2015-07-29 10:30:00,35.93,36.03,35.87,35.95,322832.0,32.1441,32.2335,32.0904,32.162,322832.0
2015-07-29 11:00:00,35.96,36.05,35.93,36.02,253772.0,32.1709,32.2514,32.1441,32.2246,253772.0
2015-07-29 11:30:00,36.01,36.05,35.93,35.97,383431.0,32.2156,32.2514,32.1441,32.1799,383431.0
2015-07-29 12:00:00,35.97,35.98,35.75,35.78,292744.0,32.1799,32.1888,31.983,32.0099,292744.0
2015-07-29 12:30:00,35.78,35.84,35.63,35.63,320756.0,32.0099,32.0636,31.8757,31.8757,320756.0
2015-07-29 13:00:00,35.64,35.65,35.45,35.5,417317.0,31.8846,31.8936,31.7146,31.7594,417317.0
2015-07-29 13:30:00,35.5,35.5,35.22,35.23,353441.0,31.7594,31.7594,31.5089,31.5178,353441.0
2015-07-29 14:00:00,35.24,35.46,35.2,35.29,305949.0,31.5268,31.7236,31.491,31.5715,305949.0
2015-07-29 14:30:00,35.29,35.49,35.29,35.39,311449.0,31.5715,31.7504,31.5715,31.661,311449.0
2015-07-29 15:00:00,35.39,35.48,35.36,35.42,411938.0,31.661,31.7415,31.6341,31.6878,411938.0
2015-07-29 15:30:00,35.41,35.58,35.38,35.53,730996.0,31.6789,31.8309,31.652,31.7862,730996.0
2015-07-30 09:30:00,35.9,36.23,35.81,36.21,1262381.0,32.1172,32.4125,32.0367,32.3946,1262381.0
2015-07-30 10:00:00,36.2,36.29,36.12,36.16,742664.0,32.3856,32.4661,32.314,32.3498,742664.0
2015-07-30 10:30:00,36.17,36.35,35.91,35.99,916575.0,32.3588,32.5198,32.1262,32.1977,916575.0
2015-07-30 11:00:00,35.99,36.1,35.86,36.05,621008.0,32.1977,32.2962,32.0814,32.2514,621008.0
2015-07-30 11:30:00,36.04,36.25,36.04,36.2,478858.0,32.2425,32.4303,32.2425,32.3856,478858.0
2015-07-30 12:00:00,36.19,36.46,36.19,36.45,591311.0,32.3767,32.6182,32.3767,32.6093,591311.0
2015-07-30 12:30:00,36.45,36.52,36.39,36.52,384014.0,32.6093,32.6719,32.5556,32.6719,384014.0
2015-07-30 13:00:00,36.51,36.52,36.42,36.49,392612.0,32.663,32.6719,32.5824,32.6451,392612.0
2015-07-30 13:30:00,36.48,36.52,36.43,36.43,322447.0,32.6361,32.6719,32.5914,32.5914,322447.0
2015-07-30 14:00:00,36.43,36.5,36.43,36.46,313939.0,32.5914,32.654,32.5914,32.6182,313939.0
2015-07-30 14:30:00,36.46,36.54,36.41,36.44,450559.0,32.6182,32.6898,32.5735,32.6003,450559.0
2015-07-30 15:00:00,36.44,36.45,36.33,36.41,529230.0,32.6003,32.6093,32.5019,32.5735,529230.0
2015-07-30 15:30:00,36.41,36.41,36.29,36.32,1347198.0,32.5735,32.5735,32.4661,32.493,1347198.0
2015-07-31 09:30:00,36.46,36.51,35.98,36.0,564442.0,32.6182,32.663,32.1888,32.2067,564442.0
2015-07-31 10:00:00,36.01,36.02,35.86,35.94,354408.0,32.2156,32.2246,32.0814,32.153,354408.0
2015-07-31 10:30:00,35.94,36.15,35.94,35.97,371770.0,32.153,32.3409,32.153,32.1799,371770.0
2015-07-31 11:00:00,35.97,36.1,35.89,36.07,389394.0,32.1799,32.2962,32.1083,32.2693,389394.0
2015-07-31 11:30:00,36.06,36.07,35.94,35.96,244803.0,32.2604,32.2693,32.153,32.1709,244803.0
2015-07-31 12:00:00,35.97,36.17,35.93,36.15,279433.0,32.1799,32.3588,32.1441,32.3409,279433.0
2015-07-31 12:30:00,36.14,36.21,36.13,36.17,169945.0,32.3319,32.3946,32.323,32.3588,169945.0
2015-07-31 13:00:00,36.16,36.23,36.15,36.18,288496.0,32.3498,32.4125,32.3409,32.3677,288496.0
2015-07-31 13:30:00,36.18,36.21,36.12,36.15,173360.0,32.3677,32.3946,32.314,32.3409,173360.0
2015-07-31 14:00:00,36.15,36.19,36.08,36.13,262489.0,32.3409,32.3767,32.2783,32.323,262489.0
2015-07-31 14:30:00,36.13,36.24,36.08,36.22,259230.0,32.323,32.4214,32.2783,32.4035,259230.0
2015-07-31 15:00:00,36.23,36.24,36.15,36.21,346567.0,32.4125,32.4214,32.3409,32.3946,346567.0
2015-07-31 15:30:00,36.21,36.25,36.17,36.22,848771.0,32.3946,32.4303,32.3588,32.4035,848771.0
2015-08-03 09:30:00,36.66,36.98,36.54,36.92,864874.0,32.7971,33.0834,32.6898,33.0298,864874.0
2015-08-03 10:00:00,36.91,37.32,36.91,37.28,975121.0,33.0208,33.3876,33.0208,33.3518,975121.0
2015-08-03 10:30:00,37.29,37.39,37.2,37.34,514507.0,33.3608,33.4502,33.2802,33.4055,514507.0
2015-08-03 11:00:00,37.35,37.62,37.3,37.6,630630.0,33.4144,33.656,33.3697,33.6381,630630.0
2015-08-03 11:30:00,37.6,37.74,37.54,37.71,883606.0,33.6381,33.7633,33.5844,33.7365,883606.0
2015-08-03 12:00:00,37.72,37.84,37.6,37.72,969157.0,33.7455,33.8528,33.6381,33.7455,969157.0
2015-08-03 12:30:00,37.72,37.72,37.37,37.38,540449.0,33.7455,33.7455,33.4323,33.4413,540449.0
2015-08-03 13:00:00,37.38,37.39,37.14,37.24,394022.0,33.4413,33.4502,33.2266,33.316,394022.0
2015-08-03 13:30:00,37.23,37.54,37.19,37.47,549067.0,33.3071,33.5844,33.2713,33.5218,549067.0
2015-08-03 14:00:00,37.46,37.54,37.32,37.37,434944.0,33.5129,33.5844,33.3876,33.4323,434944.0
2015-08-03 14:30:00,37.37,37.45,37.32,37.36,489515.0,33.4323,33.5039,33.3876,33.4234,489515.0
2015-08-03 15:00:00,37.36,37.48,37.26,37.48,798000.0,33.4234,33.5307,33.3339,33.5307,798000.0
2015-08-03 15:30:00,37.47,37.59,37.46,37.54,1225858.0,33.5218,33.6292,33.5129,33.5844,1225858.0
2015-08-04 09:30:00,37.83,38.37,37.62,37.67,1354028.0,33.8439,34.327,33.656,33.7007,1354028.0
2015-08-04 10:00:00,37.66,38.03,37.6,37.99,883781.0,33.6918,34.0228,33.6381,33.987,883781.0
2015-08-04 10:30:00,37.98,37.99,37.74,37.78,481833.0,33.9781,33.987,33.7633,33.7991,481833.0
2015-08-04 11:00:00,37.78,37.84,37.56,37.57,899820.0,33.7991,33.8528,33.6023,33.6113,899820.0
2015-08-04 11:30:00,37.57,37.71,37.48,37.7,511129.0,33.6113,33.7365,33.5307,33.7276,511129.0
2015-08-04 12:00:00,37.7,37.9,37.68,37.79,558493.0,33.7276,33.9065,33.7097,33.8081,558493.0
2015-08-04 12:30:00,37.79,37.81,37.56,37.61,380366.0,33.8081,33.826,33.6023,33.647,380366.0
2015-08-04 13:00:00,37.61,37.78,37.57,37.71,270432.0,33.647,33.7991,33.6113,33.7365,270432.0
2015-08-04 13:30:00,37.72,37.82,37.71,37.73,391631.0,33.7455,33.8349,33.7365,33.7544,391631.0
2015-08-04 14:00:00,37.73,37.74,37.57,37.67,545875.0,33.7544,33.7633,33.6113,33.7007,545875.0
2015-08-04 14:30:00,37.66,37.85,37.58,37.85,495803.0,33.6918,33.8618,33.6202,33.8618,495803.0
2015-08-04 15:00:00,37.84,37.92,37.81,37.89,547605.0,33.8528,33.9244,33.826,33.8975,547605.0
2015-08-04 15:30:00,37.89,37.96,37.81,37.94,1174726.0,33.8975,33.9602,33.826,33.9423,1174726.0
2015-08-05 09:30:00,38.03,38.16,37.7,37.87,695490.0,34.0228,34.1391,33.7276,33.8797,695490.0
2015-08-05 10:00:00,37.85,38.0,37.74,37.79,786453.0,33.8618,33.996,33.7633,33.8081,786453.0
2015-08-05 10:30:00,37.79,37.94,37.67,37.89,525434.0,33.8081,33.9423,33.7007,33.8975,525434.0
2015-08-05 11:00:00,37.89,37.98,37.84,37.9,394987.0,33.8975,33.9781,33.8528,33.9065,394987.0
2015-08-05 11:30:00,37.9,38.0,37.89,37.93,408613.0,33.9065,33.996,33.8975,33.9333,408613.0
2015-08-05 12:00:00,37.92,38.01,37.91,37.96,418311.0,33.9244,34.0049,33.9154,33.9602,418311.0
2015-08-05 12:30:00,37.96,38.02,37.91,37.97,345160.0,33.9602,34.0138,33.9154,33.9691,345160.0
2015-08-05 13:00:00,37.97,37.99,37.91,37.94,454529.0,33.9691,33.987,33.9154,33.9423,454529.0
2015-08-05 13:30:00,37.93,37.94,37.83,37.84,302190.0,33.9333,33.9423,33.8439,33.8528,302190.0
2015-08-05 14:00:00,37.83,37.98,37.83,37.97,279039.0,33.8439,33.9781,33.8439,33.9691,279039.0
2015-08-05 14:30:00,37.98,38.02,37.93,37.96,500927.0,33.9781,34.0138,33.9333,33.9602,500927.0
2015-08-05 15:00:00,37.96,38.06,37.95,38.01,533248.0,33.9602,34.0496,33.9512,34.0049,533248.0
2015-08-05 15:30:00,38.01,38.02,37.89,37.89,921827.0,34.0049,34.0138,33.8975,33.8975,921827.0
2015-08-06 09:30:00,37.99,38.38,37.85,38.3,821947.0,33.987,34.3359,33.8618,34.2643,821947.0
2015-08-06 10:00:00,38.31,38.5,38.15,38.36,687389.0,34.2733,34.4433,34.1301,34.318,687389.0
2015-08-06 10:30:00,38.37,38.45,38.18,38.2,610491.0,34.327,34.3985,34.157,34.1749,610491.0
2015-08-06 11:00:00,38.19,38.2,37.74,37.74,528740.0,34.1659,34.1749,33.7633,33.7633,528740.0
2015-08-06 11:30:00,37.73,37.74,37.47,37.5,620954.0,33.7544,33.7633,33.5218,33.5486,620954.0
2015-08-06 12:00:00,37.5,37.59,37.43,37.58,429500.0,33.5486,33.6292,33.486,33.6202,429500.0
2015-08-06 12:30:00,37.59,37.66,37.51,37.59,354129.0,33.6292,33.6918,33.5576,33.6292,354129.0
2015-08-06 13:00:00,37.59,37.65,37.46,37.63,276255.0,33.6292,33.6828,33.5129,33.6649,276255.0
2015-08-06 13:30:00,37.64,37.76,37.62,37.66,242077.0,33.6739,33.7812,33.656,33.6918,242077.0
2015-08-06 14:00:00,37.67,37.96,37.61,37.92,299595.0,33.7007,33.9602,33.647,33.9244,299595.0
2015-08-06 14:30:00,37.93,37.93,37.77,37.79,340863.0,33.9333,33.9333,33.7902,33.8081,340863.0
2015-08-06 15:00:00,37.8,37.88,37.72,37.73,534007.0,33.817,33.8886,33.7455,33.7544,534007.0
2015-08-06 15:30:00,37.73,37.92,37.68,37.83,687571.0,33.7544,33.9244,33.7097,33.8439,687571.0
2015-08-07 09:30:00,37.63,38.02,37.5,37.96,480165.0,33.6649,34.0138,33.5486,33.9602,480165.0
2015-08-07 10:00:00,37.94,38.14,37.82,38.1,582172.0,33.9423,34.1212,33.8349,34.0854,582172.0
2015-08-07 10:30:00,38.09,38.25,38.03,38.03,674839.0,34.0765,34.2196,34.0228,34.0228,674839.0
2015-08-07 11:00:00,38.04,38.08,37.68,37.75,559898.0,34.0317,34.0675,33.7097,33.7723,559898.0
2015-08-07 11:30:00,37.75,37.76,37.56,37.68,513840.0,33.7723,33.7812,33.6023,33.7097,513840.0
2015-08-07 12:00:00,37.68,37.69,37.49,37.54,521948.0,33.7097,33.7186,33.5397,33.5844,521948.0
2015-08-07 12:30:00,37.54,37.55,37.31,37.33,410403.0,33.5844,33.5934,33.3787,33.3966,410403.0
2015-08-07 13:00:00,37.33,37.47,37.28,37.37,337396.0,33.3966,33.5218,33.3518,33.4323,337396.0
2015-08-07 13:30:00,37.38,37.53,37.38,37.39,380559.0,33.4413,33.5755,33.4413,33.4502,380559.0
2015-08-07 14:00:00,37.38,37.46,37.33,37.41,405025.0,33.4413,33.5129,33.3966,33.4681,405025.0
2015-08-07 14:30:00,37.42,37.49,37.39,37.45,384777.0,33.4771,33.5397,33.4502,33.5039,384777.0
2015-08-07 15:00:00,37.45,37.61,37.44,37.58,558184.0,33.5039,33.647,33.495,33.6202,558184.0
2015-08-07 15:30:00,37.58,37.63,37.54,37.58,925500.0,33.6202,33.6649,33.5844,33.6202,925500.0
2015-08-10 09:30:00,37.95,38.49,37.92,38.2,756833.0,33.9512,34.4343,33.9244,34.1749,756833.0
2015-08-10 10:00:00,38.2,38.36,38.13,38.31,559857.0,34.1749,34.318,34.1123,34.2733,559857.0
2015-08-10 10:30:00,38.3,38.32,38.11,38.21,504950.0,34.2643,34.2822,34.0944,34.1838,504950.0
2015-08-10 11:00:00,38.2,38.5,38.2,38.41,638722.0,34.1749,34.4433,34.1749,34.3628,638722.0
2015-08-10 11:30:00,38.42,38.48,38.34,38.37,472818.0,34.3717,34.4254,34.3001,34.327,472818.0
2015-08-10 12:00:00,38.36,38.44,38.17,38.17,444895.0,34.318,34.3896,34.148,34.148,444895.0
2015-08-10 12:30:00,38.18,38.19,37.83,37.88,855219.0,34.157,34.1659,33.8439,33.8886,855219.0
2015-08-10 13:00:00,37.89,38.03,37.87,37.95,290113.0,33.8975,34.0228,33.8797,33.9512,290113.0
2015-08-10 13:30:00,37.95,37.98,37.93,37.97,173186.0,33.9512,33.9781,33.9333,33.9691,173186.0
2015-08-10 14:00:00,37.97,38.05,37.95,37.95,245604.0,33.9691,34.0407,33.9512,33.9512,245604.0
2015-08-10 14:30:00,37.95,37.95,37.74,37.84,354553.0,33.9512,33.9512,33.7633,33.8528,354553.0
2015-08-10 15:00:00,37.85,37.87,37.73,37.74,362636.0,33.8618,33.8797,33.7544,33.7633,362636.0
2015-08-10 15:30:00,37.74,37.8,37.7,37.79,831883.0,33.7633,33.817,33.7276,33.8081,831883.0
2015-08-11 09:30:00,37.63,38.43,37.63,38.4,1135049.0,33.6649,34.3806,33.6649,34.3538,1135049.0
2015-08-11 10:00:00,38.39,38.78,38.33,38.72,1023033.0,34.3449,34.6938,34.2912,34.6401,1023033.0
2015-08-11 10:30:00,38.72,38.89,38.58,38.88,725120.0,34.6401,34.7922,34.5148,34.7832,725120.0
2015-08-11 11:00:00,38.87,38.89,38.73,38.85,490327.0,34.7743,34.7922,34.649,34.7564,490327.0
2015-08-11 11:30:00,38.85,38.86,38.54,38.61,435803.0,34.7564,34.7653,34.4791,34.5417,435803.0
2015-08-11 12:00:00,38.61,38.7,38.38,38.44,401735.0,34.5417,34.6222,34.3359,34.3896,401735.0
2015-08-11 12:30:00,38.45,38.5,38.3,38.38,341487.0,34.3985,34.4433,34.2643,34.3359,341487.0
2015-08-11 13:00:00,38.39,38.43,38.32,38.39,257643.0,34.3449,34.3806,34.2822,34.3449,257643.0
2015-08-11 13:30:00,38.39,38.45,38.26,38.33,340019.0,34.3449,34.3985,34.2286,34.2912,340019.0
2015-08-11 14:00:00,38.32,38.38,38.27,38.34,357065.0,34.2822,34.3359,34.2375,34.3001,357065.0
2015-08-11 14:30:00,38.34,38.42,38.24,38.26,334379.0,34.3001,34.3717,34.2107,34.2286,334379.0
2015-08-11 15:00:00,38.26,38.3,38.14,38.23,461511.0,34.2286,34.2643,34.1212,34.2017,461511.0
2015-08-11 15:30:00,38.24,38.45,38.24,38.37,1408085.0,34.2107,34.3985,34.2107,34.327,1408085.0
2015-08-12 09:30:00,37.97,38.19,37.16,37.24,1063250.0,33.9691,34.1659,33.2445,33.316,1063250.0
2015-08-12 10:00:00,37.24,37.3,36.83,37.24,931591.0,33.316,33.3697,32.9492,33.316,931591.0
2015-08-12 10:30:00,37.25,37.55,37.23,37.49,702642.0,33.325,33.5934,33.3071,33.5397,702642.0
2015-08-12 11:00:00,37.48,38.08,37.48,38.07,520400.0,33.5307,34.0675,33.5307,34.0586,520400.0
2015-08-12 11:30:00,38.06,38.18,37.89,37.95,580792.0,34.0496,34.157,33.8975,33.9512,580792.0
2015-08-12 12:00:00,37.95,38.2,37.88,38.15,454161.0,33.9512,34.1749,33.8886,34.1301,454161.0
2015-08-12 12:30:00,38.16,38.24,38.09,38.17,309566.0,34.1391,34.2107,34.0765,34.148,309566.0
2015-08-12 13:00:00,38.18,38.58,38.18,38.41,483379.0,34.157,34.5148,34.157,34.3628,483379.0
2015-08-12 13:30:00,38.4,38.65,38.33,38.63,424910.0,34.3538,34.5775,34.2912,34.5596,424910.0
2015-08-12 14:00:00,38.61,38.64,38.38,38.39,435363.0,34.5417,34.5685,34.3359,34.3449,435363.0
2015-08-12 14:30:00,38.4,38.66,38.4,38.65,565140.0,34.3538,34.5864,34.3538,34.5775,565140.0
2015-08-12 15:00:00,38.65,38.86,38.53,38.82,655179.0,34.5775,34.7653,34.4701,34.7295,655179.0
2015-08-12 15:30:00,38.82,38.84,38.64,38.69,1173585.0,34.7295,34.7474,34.5685,34.6132,1173585.0
2015-08-13 09:30:00,38.92,39.09,38.38,38.43,908313.0,34.819,34.9711,34.3359,34.3806,908313.0
2015-08-13 10:00:00,38.42,38.83,38.33,38.73,543298.0,34.3717,34.7385,34.2912,34.649,543298.0
2015-08-13 10:30:00,38.73,38.84,38.66,38.74,662471.0,34.649,34.7474,34.5864,34.658,662471.0
2015-08-13 11:00:00,38.75,39.12,38.73,39.11,719049.0,34.6669,34.9979,34.649,34.989,719049.0
2015-08-13 11:30:00,39.11,39.25,39.08,39.18,456803.0,34.989,35.1142,34.9622,35.0516,456803.0
2015-08-13 12:00:00,39.19,39.24,39.12,39.23,260019.0,35.0606,35.1053,34.9979,35.0963,260019.0
2015-08-13 12:30:00,39.22,39.25,39.1,39.24,241247.0,35.0874,35.1142,34.98,35.1053,241247.0
2015-08-13 13:00:00,39.24,39.27,39.17,39.21,407241.0,35.1053,35.1321,35.0427,35.0785,407241.0
2015-08-13 13:30:00,39.22,39.25,39.17,39.2,279607.0,35.0874,35.1142,35.0427,35.0695,279607.0
2015-08-13 14:00:00,39.2,39.24,39.15,39.18,419395.0,35.0695,35.1053,35.0248,35.0516,419395.0
2015-08-13 14:30:00,39.18,39.2,39.03,39.03,325883.0,35.0516,35.0695,34.9174,34.9174,325883.0
2015-08-13 15:00:00,39.02,39.06,38.92,38.92,497553.0,34.9085,34.9443,34.819,34.819,497553.0
2015-08-13 15:30:00,38.92,39.01,38.86,38.97,836608.0,34.819,34.8995,34.7653,34.8637,836608.0
2015-08-14 09:30:00,38.9,39.05,38.71,39.03,422205.0,34.8011,34.9353,34.6311,34.9174,422205.0
2015-08-14 10:00:00,39.02,39.2,39.01,39.06,727738.0,34.9085,35.0695,34.8995,34.9443,727738.0
2015-08-14 10:30:00,39.07,39.2,39.0,39.1,345992.0,34.9532,35.0695,34.8906,34.98,345992.0
2015-08-14 11:00:00,39.09,39.19,39.01,39.18,315142.0,34.9711,35.0606,34.8995,35.0516,315142.0
2015-08-14 11:30:00,39.17,39.35,39.14,39.23,322568.0,35.0427,35.2037,35.0158,35.0963,322568.0
2015-08-14 12:00:00,39.23,39.29,39.13,39.29,276689.0,35.0963,35.15,35.0069,35.15,276689.0
2015-08-14 12:30:00,39.29,39.35,39.21,39.28,240996.0,35.15,35.2037,35.0785,35.1411,240996.0
2015-08-14 13:00:00,39.26,39.33,39.24,39.28,256235.0,35.1232,35.1858,35.1053,35.1411,256235.0
2015-08-14 13:30:00,39.29,39.34,39.23,39.27,226638.0,35.15,35.1948,35.0963,35.1321,226638.0
2015-08-14 14:00:00,39.27,39.31,39.2,39.26,198292.0,35.1321,35.1679,35.0695,35.1232,198292.0
2015-08-14 14:30:00,39.25,39.31,39.25,39.29,270572.0,35.1142,35.1679,35.1142,35.15,270572.0
2015-08-14 15:00:00,39.28,39.37,39.26,39.33,382806.0,35.1411,35.2216,35.1232,35.1858,382806.0
2015-08-14 15:30:00,39.33,39.41,39.27,39.36,1245436.0,35.1858,35.2574,35.1321,35.2127,1245436.0
2015-08-17 09:30:00,39.3,39.59,39.27,39.49,600210.0,35.159,35.4184,35.1321,35.329,600210.0
2015-08-17 10:00:00,39.49,39.86,39.38,39.75,513739.0,35.329,35.66,35.2305,35.5616,513739.0
2015-08-17 10:30:00,39.76,40.05,39.74,40.05,741351.0,35.5705,35.8299,35.5526,35.8299,741351.0
2015-08-17 11:00:00,40.05,40.36,40.05,40.33,895898.0,35.8299,36.1073,35.8299,36.0804,895898.0
2015-08-17 11:30:00,40.34,40.43,40.25,40.38,676010.0,36.0894,36.1699,36.0089,36.1252,676010.0
2015-08-17 12:00:00,40.38,40.58,40.34,40.52,739205.0,36.1252,36.3041,36.0894,36.2504,739205.0
2015-08-17 12:30:00,40.52,40.6,40.48,40.58,484601.0,36.2504,36.322,36.2146,36.3041,484601.0
2015-08-17 13:00:00,40.57,40.7,40.47,40.52,721270.0,36.2952,36.4115,36.2057,36.2504,721270.0
2015-08-17 13:30:00,40.52,40.64,40.42,40.58,398757.0,36.2504,36.3578,36.161,36.3041,398757.0
2015-08-17 14:00:00,40.58,40.62,40.41,40.42,385134.0,36.3041,36.3399,36.152,36.161,385134.0
2015-08-17 14:30:00,40.41,40.54,40.38,40.5,473196.0,36.152,36.2683,36.1252,36.2325,473196.0
2015-08-17 15:00:00,40.49,40.5,40.39,40.5,645340.0,36.2236,36.2325,36.1341,36.2325,645340.0
2015-08-17 15:30:00,40.5,40.51,40.41,40.46,1102787.0,36.2325,36.2415,36.152,36.1967,1102787.0
2015-08-18 09:30:00,40.65,40.87,40.46,40.65,866225.0,36.4346,36.6318,36.2643,36.4346,866225.0
2015-08-18 10:00:00,40.64,40.66,40.42,40.55,541141.0,36.4256,36.4436,36.2284,36.345,541141.0
2015-08-18 10:30:00,40.55,40.56,40.26,40.32,622838.0,36.345,36.3539,36.085,36.1388,622838.0
2015-08-18 11:00:00,40.32,40.33,40.13,40.28,589988.0,36.1388,36.1478,35.9685,36.103,589988.0
2015-08-18 11:30:00,40.28,40.35,40.16,40.32,476333.0,36.103,36.1657,35.9954,36.1388,476333.0
2015-08-18 12:00:00,40.32,40.35,40.23,40.34,274155.0,36.1388,36.1657,36.0581,36.1567,274155.0
2015-08-18 12:30:00,40.34,40.37,40.18,40.18,264662.0,36.1567,36.1836,36.0133,36.0133,264662.0
2015-08-18 13:00:00,40.18,40.29,40.13,40.21,225314.0,36.0133,36.1119,35.9685,36.0402,225314.0
2015-08-18 13:30:00,40.21,40.23,39.99,40.05,312846.0,36.0402,36.0581,35.843,35.8968,312846.0
2015-08-18 14:00:00,40.05,40.16,40.02,40.09,279877.0,35.8968,35.9954,35.8699,35.9327,279877.0
2015-08-18 14:30:00,40.09,40.14,40.0,40.07,262722.0,35.9327,35.9775,35.852,35.9147,262722.0
2015-08-18 15:00:00,40.08,40.18,39.97,40.17,465850.0,35.9237,36.0133,35.8251,36.0044,465850.0
2015-08-18 15:30:00,40.17,40.25,40.13,40.19,843373.0,36.0044,36.0761,35.9685,36.0223,843373.0
2015-08-19 09:30:00,39.9,40.4,39.77,40.19,804922.0,35.7624,36.2105,35.6458,36.0223,804922.0
2015-08-19 10:00:00,40.19,40.28,40.05,40.13,669116.0,36.0223,36.103,35.8968,35.9685,669116.0
2015-08-19 10:30:00,40.13,40.17,40.0,40.11,540324.0,35.9685,36.0044,35.852,35.9506,540324.0
2015-08-19 11:00:00,40.1,40.26,40.07,40.18,470395.0,35.9416,36.085,35.9147,36.0133,470395.0
2015-08-19 11:30:00,40.18,40.46,40.13,40.43,872377.0,36.0133,36.2643,35.9685,36.2374,872377.0
2015-08-19 12:00:00,40.43,40.51,40.2,40.26,499893.0,36.2374,36.3091,36.0313,36.085,499893.0
2015-08-19 12:30:00,40.26,40.33,40.16,40.18,460701.0,36.085,36.1478,35.9954,36.0133,460701.0
2015-08-19 13:00:00,40.18,40.23,40.1,40.21,565549.0,36.0133,36.0581,35.9416,36.0402,565549.0
2015-08-19 13:30:00,40.21,40.72,40.21,40.64,677356.0,36.0402,36.4973,36.0402,36.4256,677356.0
2015-08-19 14:00:00,40.65,40.85,40.59,40.61,766790.0,36.4346,36.6138,36.3808,36.3987,766790.0
2015-08-19 14:30:00,40.6,40.65,40.4,40.41,370402.0,36.3898,36.4346,36.2105,36.2195,370402.0
2015-08-19 15:00:00,40.4,40.56,40.37,40.53,523221.0,36.2105,36.3539,36.1836,36.327,523221.0
2015-08-19 15:30:00,40.54,40.6,40.43,40.44,942768.0,36.336,36.3898,36.2374,36.2464,942768.0
2015-08-20 09:30:00,39.8,40.15,39.57,39.62,894055.0,35.6727,35.9864,35.4666,35.5114,894055.0
2015-08-20 10:00:00,39.62,39.68,39.29,39.43,862360.0,35.5114,35.5652,35.2156,35.3411,862360.0
2015-08-20 10:30:00,39.42,39.68,39.35,39.56,612691.0,35.3321,35.5652,35.2694,35.4576,612691.0
2015-08-20 11:00:00,39.56,39.59,39.4,39.45,303375.0,35.4576,35.4845,35.3142,35.359,303375.0
2015-08-20 11:30:00,39.44,39.47,39.39,39.44,323729.0,35.3501,35.377,35.3053,35.3501,323729.0
2015-08-20 12:00:00,39.43,39.44,39.14,39.18,538635.0,35.3411,35.3501,35.0812,35.117,538635.0
2015-08-20 12:30:00,39.18,39.22,39.06,39.07,443952.0,35.117,35.1529,35.0095,35.0184,443952.0
2015-08-20 13:00:00,39.06,39.22,38.94,39.18,652248.0,35.0095,35.1529,34.9019,35.117,652248.0
2015-08-20 13:30:00,39.17,39.2,39.04,39.13,328744.0,35.1081,35.135,34.9915,35.0722,328744.0
2015-08-20 14:00:00,39.11,39.2,39.09,39.11,302065.0,35.0543,35.135,35.0364,35.0543,302065.0
2015-08-20 14:30:00,39.11,39.13,38.95,38.96,537019.0,35.0543,35.0722,34.9109,34.9198,537019.0
2015-08-20 15:00:00,38.96,39.17,38.96,39.16,540047.0,34.9198,35.1081,34.9198,35.0991,540047.0
2015-08-20 15:30:00,39.16,39.3,39.05,39.05,1336776.0,35.0991,35.2246,35.0005,35.0005,1336776.0
2015-08-21 09:30:00,38.62,38.77,38.16,38.75,1200357.0,34.6151,34.7495,34.2028,34.7316,1200357.0
2015-08-21 10:00:00,38.74,39.04,38.68,38.75,763731.0,34.7227,34.9915,34.6689,34.7316,763731.0
2015-08-21 10:30:00,38.74,38.76,38.37,38.45,740868.0,34.7227,34.7406,34.391,34.4627,740868.0
2015-08-21 11:00:00,38.43,38.46,38.18,38.33,999916.0,34.4448,34.4717,34.2207,34.3552,999916.0
2015-08-21 11:30:00,38.32,38.38,37.83,38.01,1070989.0,34.3462,34.4,33.907,34.0684,1070989.0
2015-08-21 12:00:00,38.01,38.39,37.94,38.25,833965.0,34.0684,34.409,34.0056,34.2835,833965.0
2015-08-21 12:30:00,38.24,38.4,38.05,38.06,602828.0,34.2745,34.4179,34.1042,34.1132,602828.0
2015-08-21 13:00:00,38.06,38.17,38.01,38.15,617652.0,34.1132,34.2118,34.0684,34.1938,617652.0
2015-08-21 13:30:00,38.15,38.4,38.08,38.39,547550.0,34.1938,34.4179,34.1311,34.409,547550.0
2015-08-21 14:00:00,38.4,38.43,38.22,38.3,439713.0,34.4179,34.4448,34.2566,34.3283,439713.0
2015-08-21 14:30:00,38.31,38.35,37.99,37.99,544589.0,34.3372,34.3731,34.0504,34.0504,544589.0
2015-08-21 15:00:00,37.99,38.09,37.85,38.03,933160.0,34.0504,34.1401,33.9249,34.0863,933160.0
2015-08-21 15:30:00,38.02,38.05,37.82,37.91,2402646.0,34.0773,34.1042,33.8981,33.9787,2402646.0
2015-08-24 09:30:00,35.19,37.1,32.94,36.86,1804226.0,31.5408,33.2527,29.5241,33.0376,1804226.0
2015-08-24 10:00:00,36.86,37.8,36.73,37.68,639987.0,33.0376,33.8801,32.9211,33.7726,639987.0
2015-08-24 10:30:00,37.67,37.67,37.27,37.37,690682.0,33.7636,33.7636,33.4051,33.4947,690682.0
2015-08-24 11:00:00,37.37,37.38,36.92,36.93,644211.0,33.4947,33.5037,33.0914,33.1004,644211.0
2015-08-24 11:30:00,36.93,37.72,36.9,37.69,448365.0,33.1004,33.8084,33.0735,33.7815,448365.0
2015-08-24 12:00:00,37.69,37.99,37.58,37.95,474344.0,33.7815,34.0504,33.6829,34.0146,474344.0
2015-08-24 12:30:00,37.95,38.18,37.9,37.93,502963.0,34.0146,34.2207,33.9698,33.9967,502963.0
2015-08-24 13:00:00,37.93,38.0,37.69,37.69,296940.0,33.9967,34.0594,33.7815,33.7815,296940.0
2015-08-24 13:30:00,37.7,37.7,37.53,37.54,383818.0,33.7905,33.7905,33.6381,33.6471,383818.0
2015-08-24 14:00:00,37.55,37.57,37.49,37.5,590498.0,33.6561,33.674,33.6023,33.6112,590498.0
2015-08-24 14:30:00,37.5,37.51,37.37,37.37,1207983.0,33.6112,33.6202,33.4947,33.4947,1207983.0
2015-08-24 15:00:00,37.38,37.38,37.13,37.14,1079148.0,33.5037,33.5037,33.2796,33.2886,1079148.0
2015-08-24 15:30:00,37.14,37.63,37.07,37.22,1347593.0,33.2886,33.7278,33.2258,33.3603,1347593.0
2015-08-25 09:30:00,38.34,38.34,37.24,37.65,1010495.0,34.3641,34.3641,33.3782,33.7457,1010495.0
2015-08-25 10:00:00,37.65,38.09,37.49,37.73,564106.0,33.7457,34.1401,33.6023,33.8174,564106.0
2015-08-25 10:30:00,37.74,37.91,37.66,37.91,279776.0,33.8264,33.9787,33.7547,33.9787,279776.0
2015-08-25 11:00:00,37.91,38.14,37.91,38.05,593571.0,33.9787,34.1849,33.9787,34.1042,593571.0
2015-08-25 11:30:00,38.04,38.04,37.66,37.66,373586.0,34.0952,34.0952,33.7547,33.7547,373586.0
2015-08-25 12:00:00,37.66,37.67,37.46,37.6,445846.0,33.7547,33.7636,33.5754,33.7009,445846.0
2015-08-25 12:30:00,37.6,37.66,37.49,37.49,291502.0,33.7009,33.7547,33.6023,33.6023,291502.0
2015-08-25 13:00:00,37.49,37.52,36.95,36.96,323966.0,33.6023,33.6292,33.1183,33.1272,323966.0
2015-08-25 13:30:00,36.96,37.12,36.65,37.02,478453.0,33.1272,33.2707,32.8494,33.181,478453.0
2015-08-25 14:00:00,37.03,37.05,36.77,36.96,320397.0,33.19,33.2079,32.9569,33.1272,320397.0
2015-08-25 14:30:00,36.96,37.2,36.95,37.17,253538.0,33.1272,33.3424,33.1183,33.3155,253538.0
2015-08-25 15:00:00,37.17,37.26,36.84,36.86,404337.0,33.3155,33.3961,33.0197,33.0376,404337.0
2015-08-25 15:30:00,36.86,36.88,36.64,36.65,1475874.0,33.0376,33.0555,32.8404,32.8494,1475874.0
2015-08-26 09:30:00,37.55,37.62,36.45,36.46,846481.0,33.6561,33.7188,32.6701,32.6791,846481.0
2015-08-26 10:00:00,36.46,36.63,36.04,36.27,705882.0,32.6791,32.8315,32.3026,32.5088,705882.0
2015-08-26 10:30:00,36.26,36.47,36.14,36.23,592441.0,32.4998,32.6881,32.3923,32.4729,592441.0
2015-08-26 11:00:00,36.22,36.27,36.03,36.16,619370.0,32.464,32.5088,32.2937,32.4102,619370.0
2015-08-26 11:30:00,36.15,36.23,35.89,36.18,736953.0,32.4012,32.4729,32.1682,32.4281,736953.0
2015-08-26 12:00:00,36.17,36.33,36.12,36.2,376410.0,32.4192,32.5626,32.3744,32.4461,376410.0
2015-08-26 12:30:00,36.19,36.5,36.13,36.5,516420.0,32.4371,32.7149,32.3833,32.7149,516420.0
2015-08-26 13:00:00,36.5,36.62,36.3,36.59,562215.0,32.7149,32.8225,32.5357,32.7956,562215.0
2015-08-26 13:30:00,36.59,36.96,36.49,36.94,690199.0,32.7956,33.1272,32.706,33.1093,690199.0
2015-08-26 14:00:00,36.93,37.05,36.67,36.73,607277.0,33.1004,33.2079,32.8673,32.9211,607277.0
2015-08-26 14:30:00,36.73,37.11,36.66,37.08,1070108.0,32.9211,33.2617,32.8584,33.2348,1070108.0
2015-08-26 15:00:00,37.07,37.55,36.98,37.37,1542828.0,33.2258,33.6561,33.1452,33.4947,1542828.0
2015-08-26 15:30:00,37.37,37.58,37.27,37.4,3691472.0,33.4947,33.6829,33.4051,33.5216,3691472.0
2015-08-27 09:30:00,37.78,38.09,37.58,37.74,968447.0,33.8622,34.1401,33.6829,33.8264,968447.0
2015-08-27 10:00:00,37.74,37.94,37.59,37.62,354076.0,33.8264,34.0056,33.6919,33.7188,354076.0
2015-08-27 10:30:00,37.6,37.69,37.49,37.63,351519.0,33.7009,33.7815,33.6023,33.7278,351519.0
2015-08-27 11:00:00,37.62,37.84,37.57,37.6,687472.0,33.7188,33.916,33.674,33.7009,687472.0
2015-08-27 11:30:00,37.6,37.61,37.13,37.14,591678.0,33.7009,33.7098,33.2796,33.2886,591678.0
2015-08-27 12:00:00,37.14,37.18,36.61,36.78,938805.0,33.2886,33.3244,32.8135,32.9659,938805.0
2015-08-27 12:30:00,36.79,37.3,36.78,37.29,546550.0,32.9749,33.432,32.9659,33.423,546550.0
2015-08-27 13:00:00,37.29,37.32,37.0,37.11,397974.0,33.423,33.4499,33.1631,33.2617,397974.0
2015-08-27 13:30:00,37.11,37.42,37.1,37.42,509967.0,33.2617,33.5395,33.2527,33.5395,509967.0
2015-08-27 14:00:00,37.42,37.54,37.02,37.08,661686.0,33.5395,33.6471,33.181,33.2348,661686.0
2015-08-27 14:30:00,37.08,37.32,36.73,36.75,519356.0,33.2348,33.4499,32.9211,32.939,519356.0
2015-08-27 15:00:00,36.77,37.07,36.58,37.04,1032245.0,32.9569,33.2258,32.7866,33.1989,1032245.0
2015-08-27 15:30:00,37.05,37.34,36.98,37.32,1257782.0,33.2079,33.4678,33.1452,33.4499,1257782.0
2015-08-28 09:30:00,37.37,37.73,36.99,37.33,584636.0,33.4947,33.8174,33.1541,33.4589,584636.0
2015-08-28 10:00:00,37.33,37.37,36.91,37.08,606444.0,33.4589,33.4947,33.0824,33.2348,606444.0
2015-08-28 10:30:00,37.08,37.17,36.83,36.95,469942.0,33.2348,33.3155,33.0107,33.1183,469942.0
2015-08-28 11:00:00,36.95,37.1,36.94,37.07,380404.0,33.1183,33.2527,33.1093,33.2258,380404.0
2015-08-28 11:30:00,37.07,37.1,36.89,36.95,396302.0,33.2258,33.2527,33.0645,33.1183,396302.0
2015-08-28 12:00:00,36.95,37.04,36.91,36.97,310827.0,33.1183,33.1989,33.0824,33.1362,310827.0
2015-08-28 12:30:00,36.97,37.07,36.91,36.94,247051.0,33.1362,33.2258,33.0824,33.1093,247051.0
2015-08-28 13:00:00,36.95,36.99,36.84,36.85,301650.0,33.1183,33.1541,33.0197,33.0286,301650.0
2015-08-28 13:30:00,36.86,36.98,36.8,36.88,444913.0,33.0376,33.1452,32.9838,33.0555,444913.0
2015-08-28 14:00:00,36.89,36.99,36.88,36.98,235285.0,33.0645,33.1541,33.0555,33.1452,235285.0
2015-08-28 14:30:00,36.99,37.1,36.91,37.0,307284.0,33.1541,33.2527,33.0824,33.1631,307284.0
2015-08-28 15:00:00,37.0,37.07,36.94,37.01,532636.0,33.1631,33.2258,33.1093,33.1721,532636.0
2015-08-28 15:30:00,37.01,37.12,36.96,37.1,1247659.0,33.1721,33.2707,33.1272,33.2527,1247659.0
2015-08-31 09:30:00,37.07,37.6,36.88,37.27,512731.0,33.2258,33.7009,33.0555,33.4051,512731.0
2015-08-31 10:00:00,37.29,37.41,37.15,37.38,396744.0,33.423,33.5306,33.2975,33.5037,396744.0
2015-08-31 10:30:00,37.39,37.39,37.03,37.05,519642.0,33.5127,33.5127,33.19,33.2079,519642.0
2015-08-31 11:00:00,37.05,37.16,36.87,37.06,374682.0,33.2079,33.3065,33.0466,33.2169,374682.0
2015-08-31 11:30:00,37.06,37.14,36.72,36.8,461516.0,33.2169,33.2886,32.9121,32.9838,461516.0
2015-08-31 12:00:00,36.81,37.05,36.76,37.03,479561.0,32.9928,33.2079,32.948,33.19,479561.0
2015-08-31 12:30:00,37.03,37.03,36.93,36.93,285386.0,33.19,33.19,33.1004,33.1004,285386.0
2015-08-31 13:00:00,36.94,36.98,36.8,36.84,314653.0,33.1093,33.1452,32.9838,33.0197,314653.0
2015-08-31 13:30:00,36.85,36.87,36.76,36.82,300900.0,33.0286,33.0466,32.948,33.0018,300900.0
2015-08-31 14:00:00,36.82,36.93,36.64,36.69,291515.0,33.0018,33.1004,32.8404,32.8852,291515.0
2015-08-31 14:30:00,36.69,36.78,36.57,36.62,477978.0,32.8852,32.9659,32.7777,32.8225,477978.0
2015-08-31 15:00:00,36.62,36.82,36.61,36.72,523400.0,32.8225,33.0018,32.8135,32.9121,523400.0
2015-08-31 15:30:00,36.72,36.85,36.64,36.7,1091014.0,32.9121,33.0286,32.8404,32.8942,1091014.0
2015-09-01 09:30:00,36.17,36.63,36.0,36.31,876970.0,32.4192,32.8315,32.2668,32.5446,876970.0
2015-09-01 10:00:00,36.3,36.5,36.1,36.49,484137.0,32.5357,32.7149,32.3564,32.706,484137.0
2015-09-01 10:30:00,36.49,36.53,36.08,36.15,348403.0,32.706,32.7418,32.3385,32.4012,348403.0
2015-09-01 11:00:00,36.15,36.31,36.03,36.12,414178.0,32.4012,32.5446,32.2937,32.3744,414178.0
2015-09-01 11:30:00,36.12,36.23,36.07,36.11,446707.0,32.3744,32.4729,32.3295,32.3654,446707.0
2015-09-01 12:00:00,36.1,36.22,36.1,36.17,363378.0,32.3564,32.464,32.3564,32.4192,363378.0
2015-09-01 12:30:00,36.16,36.2,36.03,36.08,399426.0,32.4102,32.4461,32.2937,32.3385,399426.0
2015-09-01 13:00:00,36.08,36.37,36.07,36.34,421740.0,32.3385,32.5984,32.3295,32.5715,421740.0
2015-09-01 13:30:00,36.33,36.78,36.3,36.78,445318.0,32.5626,32.9659,32.5357,32.9659,445318.0
2015-09-01 14:00:00,36.77,36.77,36.35,36.41,318191.0,32.9569,32.9569,32.5805,32.6343,318191.0
2015-09-01 14:30:00,36.4,36.66,36.38,36.57,413114.0,32.6253,32.8584,32.6074,32.7777,413114.0
2015-09-01 15:00:00,36.58,36.6,36.31,36.33,551066.0,32.7866,32.8046,32.5446,32.5626,551066.0
2015-09-01 15:30:00,36.33,36.51,36.18,36.39,1625673.0,32.5626,32.7239,32.4281,32.6164,1625673.0
2015-09-02 09:30:00,36.93,37.32,36.69,36.91,656879.0,33.1004,33.4499,32.8852,33.0824,656879.0
2015-09-02 10:00:00,36.91,37.27,36.85,36.94,1075770.0,33.0824,33.4051,33.0286,33.1093,1075770.0
2015-09-02 10:30:00,36.95,37.2,36.87,37.18,393817.0,33.1183,33.3424,33.0466,33.3244,393817.0
2015-09-02 11:00:00,37.19,37.26,37.07,37.18,485809.0,33.3334,33.3961,33.2258,33.3244,485809.0
2015-09-02 11:30:00,37.18,37.28,37.1,37.25,347511.0,33.3244,33.4141,33.2527,33.3872,347511.0
2015-09-02 12:00:00,37.24,37.27,37.16,37.19,285648.0,33.3782,33.4051,33.3065,33.3334,285648.0
2015-09-02 12:30:00,37.19,37.34,37.17,37.26,475003.0,33.3334,33.4678,33.3155,33.3961,475003.0
2015-09-02 13:00:00,37.25,37.29,37.1,37.19,430488.0,33.3872,33.423,33.2527,33.3334,430488.0
2015-09-02 13:30:00,37.19,37.38,37.11,37.29,327864.0,33.3334,33.5037,33.2617,33.423,327864.0
2015-09-02 14:00:00,37.29,37.62,37.28,37.54,647882.0,33.423,33.7188,33.4141,33.6471,647882.0
2015-09-02 14:30:00,37.54,37.55,37.29,37.39,471480.0,33.6471,33.6561,33.423,33.5127,471480.0
2015-09-02 15:00:00,37.39,37.61,37.37,37.58,961173.0,33.5127,33.7098,33.4947,33.6829,961173.0
2015-09-02 15:30:00,37.58,37.73,37.55,37.73,2200069.0,33.6829,33.8174,33.6561,33.8174,2200069.0
2015-09-03 09:30:00,37.9,38.04,37.55,37.61,740425.0,33.9698,34.0952,33.6561,33.7098,740425.0
2015-09-03 10:00:00,37.62,37.92,37.57,37.9,402697.0,33.7188,33.9877,33.674,33.9698,402697.0
2015-09-03 10:30:00,37.9,38.07,37.85,37.98,390393.0,33.9698,34.1221,33.9249,34.0415,390393.0
2015-09-03 11:00:00,37.98,38.15,37.9,38.09,794419.0,34.0415,34.1938,33.9698,34.1401,794419.0
2015-09-03 11:30:00,38.09,38.17,37.97,38.04,456340.0,34.1401,34.2118,34.0325,34.0952,456340.0
2015-09-03 12:00:00,38.03,38.13,37.92,37.96,257875.0,34.0863,34.1759,33.9877,34.0235,257875.0
2015-09-03 12:30:00,37.95,37.96,37.81,37.87,181961.0,34.0146,34.0235,33.8891,33.9429,181961.0
2015-09-03 13:00:00,37.87,37.9,37.66,37.84,245244.0,33.9429,33.9698,33.7547,33.916,245244.0
2015-09-03 13:30:00,37.84,37.85,37.59,37.59,192877.0,33.916,33.9249,33.6919,33.6919,192877.0
2015-09-03 14:00:00,37.59,37.67,37.53,37.64,180554.0,33.6919,33.7636,33.6381,33.7367,180554.0
2015-09-03 14:30:00,37.64,37.72,37.45,37.53,331196.0,33.7367,33.8084,33.5664,33.6381,331196.0
2015-09-03 15:00:00,37.53,37.6,37.37,37.39,258864.0,33.6381,33.7009,33.4947,33.5127,258864.0
2015-09-03 15:30:00,37.39,37.55,37.32,37.44,1050768.0,33.5127,33.6561,33.4499,33.5575,1050768.0
2015-09-04 09:30:00,36.85,37.62,36.74,37.59,1048555.0,33.0286,33.7188,32.9301,33.6919,1048555.0
2015-09-04 10:00:00,37.57,37.59,37.35,37.53,334321.0,33.674,33.6919,33.4768,33.6381,334321.0
2015-09-04 10:30:00,37.53,37.72,37.52,37.54,315306.0,33.6381,33.8084,33.6292,33.6471,315306.0
2015-09-04 11:00:00,37.55,37.61,37.38,37.5,241662.0,33.6561,33.7098,33.5037,33.6112,241662.0
2015-09-04 11:30:00,37.49,37.49,37.31,37.34,188577.0,33.6023,33.6023,33.4409,33.4678,188577.0
2015-09-04 12:00:00,37.33,37.34,37.15,37.18,230230.0,33.4589,33.4678,33.2975,33.3244,230230.0
2015-09-04 12:30:00,37.18,37.27,37.14,37.22,227666.0,33.3244,33.4051,33.2886,33.3603,227666.0
2015-09-04 13:00:00,37.22,37.29,37.17,37.2,236952.0,33.3603,33.423,33.3155,33.3424,236952.0
2015-09-04 13:30:00,37.21,37.31,37.18,37.19,314052.0,33.3513,33.4409,33.3244,33.3334,314052.0
2015-09-04 14:00:00,37.2,37.26,37.11,37.21,278683.0,33.3424,33.3961,33.2617,33.3513,278683.0
2015-09-04 14:30:00,37.21,37.3,37.15,37.26,284017.0,33.3513,33.432,33.2975,33.3961,284017.0
2015-09-04 15:00:00,37.25,37.34,37.23,37.31,304063.0,33.3872,33.4678,33.3692,33.4409,304063.0
2015-09-04 15:30:00,37.31,37.47,37.22,37.22,927338.0,33.4409,33.5844,33.3603,33.3603,927338.0
2015-09-08 09:30:00,37.78,38.28,37.76,38.26,547253.0,33.8622,34.3104,33.8443,34.2924,547253.0
2015-09-08 10:00:00,38.26,38.32,37.86,38.03,324539.0,34.2924,34.3462,33.9339,34.0863,324539.0
2015-09-08 10:30:00,38.02,38.04,37.68,37.83,309624.0,34.0773,34.0952,33.7726,33.907,309624.0
2015-09-08 11:00:00,37.83,37.88,37.72,37.77,279322.0,33.907,33.9518,33.8084,33.8532,279322.0
2015-09-08 11:30:00,37.77,37.84,37.73,37.76,185512.0,33.8532,33.916,33.8174,33.8443,185512.0
2015-09-08 12:00:00,37.76,38.09,37.73,38.08,266729.0,33.8443,34.1401,33.8174,34.1311,266729.0
2015-09-08 12:30:00,38.09,38.19,38.07,38.13,275769.0,34.1401,34.2297,34.1221,34.1759,275769.0
2015-09-08 13:00:00,38.13,38.15,37.95,38.0,359706.0,34.1759,34.1938,34.0146,34.0594,359706.0
2015-09-08 13:30:00,38.0,38.04,37.96,38.01,145367.0,34.0594,34.0952,34.0235,34.0684,145367.0
2015-09-08 14:00:00,38.01,38.14,38.0,38.14,279843.0,34.0684,34.1849,34.0594,34.1849,279843.0
2015-09-08 14:30:00,38.13,38.29,38.13,38.22,345277.0,34.1759,34.3193,34.1759,34.2566,345277.0
2015-09-08 15:00:00,38.22,38.25,38.12,38.17,571458.0,34.2566,34.2835,34.167,34.2118,571458.0
2015-09-08 15:30:00,38.17,38.2,38.09,38.11,1398133.0,34.2118,34.2387,34.1401,34.158,1398133.0
2015-09-09 09:30:00,38.44,38.48,37.74,37.95,775665.0,34.4538,34.4896,33.8264,34.0146,775665.0
2015-09-09 10:00:00,37.97,38.39,37.91,38.37,362765.0,34.0325,34.409,33.9787,34.391,362765.0
2015-09-09 10:30:00,38.38,38.54,38.23,38.41,431997.0,34.4,34.5434,34.2655,34.4269,431997.0
2015-09-09 11:00:00,38.41,38.5,38.33,38.33,241337.0,34.4269,34.5075,34.3552,34.3552,241337.0
2015-09-09 11:30:00,38.34,38.59,38.31,38.49,313428.0,34.3641,34.5882,34.3372,34.4986,313428.0
2015-09-09 12:00:00,38.5,38.93,38.43,38.91,437955.0,34.5075,34.893,34.4448,34.875,437955.0
2015-09-09 12:30:00,38.91,38.92,38.68,38.82,390865.0,34.875,34.884,34.6689,34.7944,390865.0
2015-09-09 13:00:00,38.81,38.88,38.77,38.82,348734.0,34.7854,34.8481,34.7495,34.7944,348734.0
2015-09-09 13:30:00,38.82,38.85,38.59,38.65,621069.0,34.7944,34.8212,34.5882,34.642,621069.0
2015-09-09 14:00:00,38.66,38.78,38.59,38.61,299482.0,34.651,34.7585,34.5882,34.6061,299482.0
2015-09-09 14:30:00,38.61,38.63,38.42,38.5,260715.0,34.6061,34.6241,34.4358,34.5075,260715.0
2015-09-09 15:00:00,38.48,38.67,38.42,38.46,519562.0,34.4896,34.6599,34.4358,34.4717,519562.0
2015-09-09 15:30:00,38.46,38.46,38.19,38.3,1102249.0,34.4717,34.4717,34.2297,34.3283,1102249.0
2015-09-10 09:30:00,38.4,38.99,38.35,38.45,770332.0,34.4179,34.9467,34.3731,34.4627,770332.0
2015-09-10 10:00:00,38.45,38.62,38.25,38.56,554561.0,34.4627,34.6151,34.2835,34.5613,554561.0
2015-09-10 10:30:00,38.57,38.9,38.57,38.8,390566.0,34.5703,34.8661,34.5703,34.7764,390566.0
2015-09-10 11:00:00,38.8,38.85,38.57,38.6,216592.0,34.7764,34.8212,34.5703,34.5972,216592.0
2015-09-10 11:30:00,38.61,38.66,38.45,38.61,331287.0,34.6061,34.651,34.4627,34.6061,331287.0
2015-09-10 12:00:00,38.6,38.62,38.47,38.48,516722.0,34.5972,34.6151,34.4807,34.4896,516722.0
2015-09-10 12:30:00,38.46,38.52,38.33,38.37,201142.0,34.4717,34.5255,34.3552,34.391,201142.0
2015-09-10 13:00:00,38.37,38.49,38.28,38.48,255162.0,34.391,34.4986,34.3104,34.4896,255162.0
2015-09-10 13:30:00,38.48,38.59,38.42,38.53,198607.0,34.4896,34.5882,34.4358,34.5344,198607.0
2015-09-10 14:00:00,38.53,38.56,38.39,38.43,140639.0,34.5344,34.5613,34.409,34.4448,140639.0
2015-09-10 14:30:00,38.42,38.5,38.3,38.3,203286.0,34.4358,34.5075,34.3283,34.3283,203286.0
2015-09-10 15:00:00,38.3,38.37,38.22,38.26,445043.0,34.3283,34.391,34.2566,34.2924,445043.0
2015-09-10 15:30:00,38.26,38.38,38.18,38.36,919913.0,34.2924,34.4,34.2207,34.3821,919913.0
2015-09-11 09:30:00,38.18,38.75,38.1,38.42,980754.0,34.2207,34.7316,34.149,34.4358,980754.0
2015-09-11 10:00:00,38.42,38.45,38.12,38.16,724939.0,34.4358,34.4627,34.167,34.2028,724939.0
2015-09-11 10:30:00,38.17,38.54,38.12,38.43,467933.0,34.2118,34.5434,34.167,34.4448,467933.0
2015-09-11 11:00:00,38.43,38.44,38.31,38.41,358672.0,34.4448,34.4538,34.3372,34.4269,358672.0
2015-09-11 11:30:00,38.4,38.6,38.35,38.56,451732.0,34.4179,34.5972,34.3731,34.5613,451732.0
2015-09-11 12:00:00,38.55,38.77,38.55,38.58,291171.0,34.5524,34.7495,34.5524,34.5792,291171.0
2015-09-11 12:30:00,38.58,38.66,38.55,38.61,165086.0,34.5792,34.651,34.5524,34.6061,165086.0
2015-09-11 13:00:00,38.61,38.62,38.38,38.39,152659.0,34.6061,34.6151,34.4,34.409,152659.0
2015-09-11 13:30:00,38.39,38.4,38.29,38.34,129239.0,34.409,34.4179,34.3193,34.3641,129239.0
2015-09-11 14:00:00,38.34,38.52,38.28,38.5,163848.0,34.3641,34.5255,34.3104,34.5075,163848.0
2015-09-11 14:30:00,38.5,38.65,38.5,38.54,223521.0,34.5075,34.642,34.5075,34.5434,223521.0
2015-09-11 15:00:00,38.55,38.63,38.49,38.5,290311.0,34.5524,34.6241,34.4986,34.5075,290311.0
2015-09-11 15:30:00,38.5,38.56,38.44,38.54,819247.0,34.5075,34.5613,34.4538,34.5434,819247.0
2015-09-14 09:30:00,38.53,39.05,38.46,38.63,773829.0,34.5344,35.0005,34.4717,34.6241,773829.0
2015-09-14 10:00:00,38.63,38.88,38.53,38.77,351213.0,34.6241,34.8481,34.5344,34.7495,351213.0
2015-09-14 10:30:00,38.76,38.97,38.75,38.92,425990.0,34.7406,34.9288,34.7316,34.884,425990.0
2015-09-14 11:00:00,38.91,38.93,38.78,38.87,299357.0,34.875,34.893,34.7585,34.8392,299357.0
2015-09-14 11:30:00,38.87,38.9,38.8,38.89,208778.0,34.8392,34.8661,34.7764,34.8571,208778.0
2015-09-14 12:00:00,38.88,38.95,38.84,38.9,182446.0,34.8481,34.9109,34.8123,34.8661,182446.0
2015-09-14 12:30:00,38.9,38.98,38.86,38.87,172644.0,34.8661,34.9378,34.8302,34.8392,172644.0
2015-09-14 13:00:00,38.86,38.9,38.78,38.81,214461.0,34.8302,34.8661,34.7585,34.7854,214461.0
2015-09-14 13:30:00,38.8,38.9,38.74,38.88,204380.0,34.7764,34.8661,34.7227,34.8481,204380.0
2015-09-14 14:00:00,38.87,38.89,38.77,38.83,229872.0,34.8392,34.8571,34.7495,34.8033,229872.0
2015-09-14 14:30:00,38.83,38.87,38.79,38.84,309140.0,34.8033,34.8392,34.7675,34.8123,309140.0
2015-09-14 15:00:00,38.84,38.86,38.67,38.72,302642.0,34.8123,34.8302,34.6599,34.7047,302642.0
2015-09-14 15:30:00,38.72,38.89,38.7,38.89,1084685.0,34.7047,34.8571,34.6868,34.8571,1084685.0
2015-09-15 09:30:00,38.98,39.04,38.51,38.58,625141.0,34.9378,34.9915,34.5165,34.5792,625141.0
2015-09-15 10:00:00,38.58,39.06,38.57,38.95,419296.0,34.5792,35.0095,34.5703,34.9109,419296.0
2015-09-15 10:30:00,38.96,38.99,38.87,38.96,388282.0,34.9198,34.9467,34.8392,34.9198,388282.0
2015-09-15 11:00:00,38.97,39.06,38.77,38.81,329210.0,34.9288,35.0095,34.7495,34.7854,329210.0
2015-09-15 11:30:00,38.81,38.85,38.62,38.83,303245.0,34.7854,34.8212,34.6151,34.8033,303245.0
2015-09-15 12:00:00,38.84,38.88,38.74,38.85,269798.0,34.8123,34.8481,34.7227,34.8212,269798.0
2015-09-15 12:30:00,38.85,38.94,38.81,38.89,227586.0,34.8212,34.9019,34.7854,34.8571,227586.0
2015-09-15 13:00:00,38.9,39.1,38.87,39.06,289619.0,34.8661,35.0453,34.8392,35.0095,289619.0
2015-09-15 13:30:00,39.07,39.12,39.02,39.07,242628.0,35.0184,35.0632,34.9736,35.0184,242628.0
2015-09-15 14:00:00,39.07,39.09,38.92,38.95,226602.0,35.0184,35.0364,34.884,34.9109,226602.0
2015-09-15 14:30:00,38.96,39.02,38.91,38.97,341414.0,34.9198,34.9736,34.875,34.9288,341414.0
2015-09-15 15:00:00,38.96,39.02,38.9,38.94,377078.0,34.9198,34.9736,34.8661,34.9019,377078.0
2015-09-15 15:30:00,38.94,39.0,38.86,38.89,937069.0,34.9019,34.9557,34.8302,34.8571,937069.0
2015-09-16 09:30:00,38.76,39.05,38.5,39.03,860077.0,34.7406,35.0005,34.5075,34.9826,860077.0
2015-09-16 10:00:00,39.05,39.28,39.0,39.23,654957.0,35.0005,35.2067,34.9557,35.1618,654957.0
2015-09-16 10:30:00,39.23,39.46,39.11,39.21,642072.0,35.1618,35.368,35.0543,35.1439,642072.0
2015-09-16 11:00:00,39.22,39.23,39.06,39.15,345758.0,35.1529,35.1618,35.0095,35.0901,345758.0
2015-09-16 11:30:00,39.15,39.26,39.03,39.25,300500.0,35.0901,35.1887,34.9826,35.1798,300500.0
2015-09-16 12:00:00,39.25,39.28,39.15,39.26,243290.0,35.1798,35.2067,35.0901,35.1887,243290.0
2015-09-16 12:30:00,39.26,39.36,39.18,39.24,227444.0,35.1887,35.2784,35.117,35.1708,227444.0
2015-09-16 13:00:00,39.23,39.27,39.2,39.22,485398.0,35.1618,35.1977,35.135,35.1529,485398.0
2015-09-16 13:30:00,39.21,39.32,39.19,39.25,223123.0,35.1439,35.2425,35.126,35.1798,223123.0
2015-09-16 14:00:00,39.26,39.28,39.03,39.08,275582.0,35.1887,35.2067,34.9826,35.0274,275582.0
2015-09-16 14:30:00,39.08,39.17,39.03,39.13,269143.0,35.0274,35.1081,34.9826,35.0722,269143.0
2015-09-16 15:00:00,39.14,39.22,39.11,39.17,372386.0,35.0812,35.1529,35.0543,35.1081,372386.0
2015-09-16 15:30:00,39.17,39.23,39.13,39.14,871108.0,35.1081,35.1618,35.0722,35.0812,871108.0
2015-09-17 09:30:00,39.3,39.56,39.2,39.5,430018.0,35.2246,35.4576,35.135,35.4038,430018.0
2015-09-17 10:00:00,39.5,39.65,39.38,39.46,453757.0,35.4038,35.5383,35.2963,35.368,453757.0
2015-09-17 10:30:00,39.46,39.69,39.42,39.62,279026.0,35.368,35.5741,35.3321,35.5114,279026.0
2015-09-17 11:00:00,39.63,39.83,39.62,39.74,243462.0,35.5204,35.6996,35.5114,35.619,243462.0
2015-09-17 11:30:00,39.75,39.81,39.65,39.72,218959.0,35.6279,35.6817,35.5383,35.601,218959.0
2015-09-17 12:00:00,39.72,39.73,39.53,39.64,151409.0,35.601,35.61,35.4307,35.5293,151409.0
2015-09-17 12:30:00,39.65,39.69,39.53,39.61,183681.0,35.5383,35.5741,35.4307,35.5024,183681.0
2015-09-17 13:00:00,39.62,39.62,39.42,39.57,150134.0,35.5114,35.5114,35.3321,35.4666,150134.0
2015-09-17 13:30:00,39.58,39.65,39.52,39.53,234285.0,35.4755,35.5383,35.4218,35.4307,234285.0
2015-09-17 14:00:00,39.57,39.72,39.2,39.52,430274.0,35.4666,35.601,35.135,35.4218,430274.0
2015-09-17 14:30:00,39.53,40.0,39.53,39.78,580499.0,35.4307,35.852,35.4307,35.6548,580499.0
2015-09-17 15:00:00,39.78,39.84,39.25,39.56,510192.0,35.6548,35.7086,35.1798,35.4576,510192.0
2015-09-17 15:30:00,39.56,39.67,39.41,39.5,980073.0,35.4576,35.5562,35.3232,35.4038,980073.0
2015-09-18 09:30:00,39.35,39.52,38.83,39.11,1203027.0,35.2694,35.4218,34.8033,35.0543,1203027.0
2015-09-18 10:00:00,39.11,39.23,39.03,39.23,457774.0,35.0543,35.1618,34.9826,35.1618,457774.0
2015-09-18 10:30:00,39.22,39.26,39.06,39.14,282181.0,35.1529,35.1887,35.0095,35.0812,282181.0
2015-09-18 11:00:00,39.14,39.35,39.14,39.26,233958.0,35.0812,35.2694,35.0812,35.1887,233958.0
2015-09-18 11:30:00,39.25,39.46,39.23,39.4,343494.0,35.1798,35.368,35.1618,35.3142,343494.0
2015-09-18 12:00:00,39.4,39.55,39.38,39.53,1094504.0,35.3142,35.4487,35.2963,35.4307,1094504.0
2015-09-18 12:30:00,39.53,39.67,39.47,39.64,297648.0,35.4307,35.5562,35.377,35.5293,297648.0
2015-09-18 13:00:00,39.65,39.69,39.54,39.62,482335.0,35.5383,35.5741,35.4397,35.5114,482335.0
2015-09-18 13:30:00,39.62,39.71,39.59,39.62,344022.0,35.5114,35.5921,35.4845,35.5114,344022.0
2015-09-18 14:00:00,39.62,39.78,39.59,39.75,575082.0,35.5114,35.6548,35.4845,35.6279,575082.0
2015-09-18 14:30:00,39.75,39.75,39.6,39.67,279562.0,35.6279,35.6279,35.4935,35.5562,279562.0
2015-09-18 15:00:00,39.67,39.71,39.5,39.52,563559.0,35.5562,35.5921,35.4038,35.4218,563559.0
2015-09-18 15:30:00,39.52,39.53,39.4,39.48,1398714.0,35.4218,35.4307,35.3142,35.3859,1398714.0
2015-09-21 09:30:00,39.49,39.66,39.25,39.63,570906.0,35.3949,35.5473,35.1798,35.5204,570906.0
2015-09-21 10:00:00,39.6,39.77,39.52,39.67,457674.0,35.4935,35.6458,35.4218,35.5562,457674.0
2015-09-21 10:30:00,39.68,39.86,39.67,39.75,641499.0,35.5652,35.7265,35.5562,35.6279,641499.0
2015-09-21 11:00:00,39.75,39.87,39.75,39.79,200514.0,35.6279,35.7355,35.6279,35.6638,200514.0
2015-09-21 11:30:00,39.79,39.81,39.61,39.64,237197.0,35.6638,35.6817,35.5024,35.5293,237197.0
2015-09-21 12:00:00,39.63,39.63,39.39,39.44,258879.0,35.5204,35.5204,35.3053,35.3501,258879.0
2015-09-21 12:30:00,39.45,39.45,39.12,39.12,256393.0,35.359,35.359,35.0632,35.0632,256393.0
2015-09-21 13:00:00,39.12,39.31,39.07,39.28,200524.0,35.0632,35.2335,35.0184,35.2067,200524.0
2015-09-21 13:30:00,39.27,39.36,39.24,39.27,154467.0,35.1977,35.2784,35.1708,35.1977,154467.0
2015-09-21 14:00:00,39.28,39.3,39.08,39.11,240535.0,35.2067,35.2246,35.0274,35.0543,240535.0
2015-09-21 14:30:00,39.11,39.41,39.09,39.37,216133.0,35.0543,35.3232,35.0364,35.2873,216133.0
2015-09-21 15:00:00,39.37,39.46,39.33,39.4,427975.0,35.2873,35.368,35.2515,35.3142,427975.0
2015-09-21 15:30:00,39.39,39.4,39.21,39.38,949733.0,35.3053,35.3142,35.1439,35.2963,949733.0
2015-09-22 09:30:00,39.01,39.25,38.66,38.66,477635.0,34.9647,35.1798,34.651,34.651,477635.0
2015-09-22 10:00:00,38.66,38.83,38.6,38.74,426315.0,34.651,34.8033,34.5972,34.7227,426315.0
2015-09-22 10:30:00,38.74,38.74,38.39,38.45,533343.0,34.7227,34.7227,34.409,34.4627,533343.0
2015-09-22 11:00:00,38.45,38.59,38.4,38.46,315652.0,34.4627,34.5882,34.4179,34.4717,315652.0
2015-09-22 11:30:00,38.46,38.49,38.26,38.37,314522.0,34.4717,34.4986,34.2924,34.391,314522.0
2015-09-22 12:00:00,38.38,38.47,38.3,38.36,528558.0,34.4,34.4807,34.3283,34.3821,528558.0
2015-09-22 12:30:00,38.37,38.38,38.07,38.16,294673.0,34.391,34.4,34.1221,34.2028,294673.0
2015-09-22 13:00:00,38.16,38.3,38.12,38.16,180596.0,34.2028,34.3283,34.167,34.2028,180596.0
2015-09-22 13:30:00,38.16,38.22,38.09,38.18,266508.0,34.2028,34.2566,34.1401,34.2207,266508.0
2015-09-22 14:00:00,38.17,38.24,38.11,38.24,279152.0,34.2118,34.2745,34.158,34.2745,279152.0
2015-09-22 14:30:00,38.24,38.35,38.15,38.3,366475.0,34.2745,34.3731,34.1938,34.3283,366475.0
2015-09-22 15:00:00,38.3,38.32,38.17,38.29,723335.0,34.3283,34.3462,34.2118,34.3193,723335.0
2015-09-22 15:30:00,38.3,38.39,38.19,38.22,1535233.0,34.3283,34.409,34.2297,34.2566,1535233.0
2015-09-23 09:30:00,38.42,38.49,38.1,38.37,466344.0,34.4358,34.4986,34.149,34.391,466344.0
2015-09-23 10:00:00,38.38,38.57,38.32,38.53,395576.0,34.4,34.5703,34.3462,34.5344,395576.0
2015-09-23 10:30:00,38.53,38.58,38.3,38.56,351440.0,34.5344,34.5792,34.3283,34.5613,351440.0
2015-09-23 11:00:00,38.56,38.58,38.38,38.42,297415.0,34.5613,34.5792,34.4,34.4358,297415.0
2015-09-23 11:30:00,38.41,38.52,38.32,38.35,231086.0,34.4269,34.5255,34.3462,34.3731,231086.0
2015-09-23 12:00:00,38.35,38.35,38.18,38.33,187986.0,34.3731,34.3731,34.2207,34.3552,187986.0
2015-09-23 12:30:00,38.33,38.58,38.3,38.58,221867.0,34.3552,34.5792,34.3283,34.5792,221867.0
2015-09-23 13:00:00,38.57,38.69,38.54,38.55,231901.0,34.5703,34.6778,34.5434,34.5524,231901.0
2015-09-23 13:30:00,38.55,38.75,38.54,38.62,182587.0,34.5524,34.7316,34.5434,34.6151,182587.0
2015-09-23 14:00:00,38.63,38.74,38.58,38.59,166547.0,34.6241,34.7227,34.5792,34.5882,166547.0
2015-09-23 14:30:00,38.6,38.67,38.48,38.5,179549.0,34.5972,34.6599,34.4896,34.5075,179549.0
2015-09-23 15:00:00,38.5,38.57,38.44,38.52,482083.0,34.5075,34.5703,34.4538,34.5255,482083.0
2015-09-23 15:30:00,38.52,38.62,38.46,38.57,823085.0,34.5255,34.6151,34.4717,34.5703,823085.0
2015-09-24 09:30:00,38.16,38.49,38.09,38.16,372362.0,34.2028,34.4986,34.1401,34.2028,372362.0
2015-09-24 10:00:00,38.15,38.19,37.81,37.9,341289.0,34.1938,34.2297,33.8891,33.9698,341289.0
2015-09-24 10:30:00,37.9,37.97,37.8,37.89,323598.0,33.9698,34.0325,33.8801,33.9608,323598.0
2015-09-24 11:00:00,37.89,37.92,37.75,37.77,387061.0,33.9608,33.9877,33.8353,33.8532,387061.0
2015-09-24 11:30:00,37.77,37.93,37.76,37.92,338715.0,33.8532,33.9967,33.8443,33.9877,338715.0
2015-09-24 12:00:00,37.91,38.01,37.81,37.86,305813.0,33.9787,34.0684,33.8891,33.9339,305813.0
2015-09-24 12:30:00,37.86,37.99,37.82,37.82,221444.0,33.9339,34.0504,33.8981,33.8981,221444.0
2015-09-24 13:00:00,37.83,37.88,37.78,37.82,230321.0,33.907,33.9518,33.8622,33.8981,230321.0
2015-09-24 13:30:00,37.82,37.87,37.75,37.82,233023.0,33.8981,33.9429,33.8353,33.8981,233023.0
2015-09-24 14:00:00,37.81,37.99,37.79,37.93,294714.0,33.8891,34.0504,33.8712,33.9967,294714.0
2015-09-24 14:30:00,37.92,38.12,37.85,38.05,346606.0,33.9877,34.167,33.9249,34.1042,346606.0
2015-09-24 15:00:00,38.05,38.2,38.0,38.17,526401.0,34.1042,34.2387,34.0594,34.2118,526401.0
2015-09-24 15:30:00,38.17,38.23,38.11,38.16,716383.0,34.2118,34.2655,34.158,34.2028,716383.0
2015-09-25 09:30:00,38.5,38.6,38.13,38.19,587154.0,34.5075,34.5972,34.1759,34.2297,587154.0
2015-09-25 10:00:00,38.2,38.25,38.05,38.09,256253.0,34.2387,34.2835,34.1042,34.1401,256253.0
2015-09-25 10:30:00,38.1,38.36,38.04,38.35,318406.0,34.149,34.3821,34.0952,34.3731,318406.0
2015-09-25 11:00:00,38.35,38.43,38.26,38.35,220990.0,34.3731,34.4448,34.2924,34.3731,220990.0
2015-09-25 11:30:00,38.36,38.51,38.36,38.44,245227.0,34.3821,34.5165,34.3821,34.4538,245227.0
2015-09-25 12:00:00,38.43,38.58,38.32,38.32,205675.0,34.4448,34.5792,34.3462,34.3462,205675.0
2015-09-25 12:30:00,38.33,38.55,38.32,38.5,136897.0,34.3552,34.5524,34.3462,34.5075,136897.0
2015-09-25 13:00:00,38.51,38.63,38.44,38.49,195312.0,34.5165,34.6241,34.4538,34.4986,195312.0
2015-09-25 13:30:00,38.49,38.49,38.28,38.31,223616.0,34.4986,34.4986,34.3104,34.3372,223616.0
2015-09-25 14:00:00,38.31,38.43,38.05,38.05,244128.0,34.3372,34.4448,34.1042,34.1042,244128.0
2015-09-25 14:30:00,38.05,38.11,37.83,37.93,347009.0,34.1042,34.158,33.907,33.9967,347009.0
2015-09-25 15:00:00,37.94,38.09,37.87,38.03,483657.0,34.0056,34.1401,33.9429,34.0863,483657.0
2015-09-25 15:30:00,38.04,38.18,38.02,38.09,868580.0,34.0952,34.2207,34.0773,34.1401,868580.0
2015-09-28 09:30:00,37.81,38.14,37.49,37.5,470252.0,33.8891,34.1849,33.6023,33.6112,470252.0
2015-09-28 10:00:00,37.47,37.5,36.95,37.26,1078455.0,33.5844,33.6112,33.1183,33.3961,1078455.0
2015-09-28 10:30:00,37.27,37.55,37.1,37.54,477942.0,33.4051,33.6561,33.2527,33.6471,477942.0
2015-09-28 11:00:00,37.54,37.63,37.25,37.31,282598.0,33.6471,33.7278,33.3872,33.4409,282598.0
2015-09-28 11:30:00,37.31,37.42,37.24,37.33,269049.0,33.4409,33.5395,33.3782,33.4589,269049.0
2015-09-28 12:00:00,37.33,37.39,37.12,37.27,372760.0,33.4589,33.5127,33.2707,33.4051,372760.0
2015-09-28 12:30:00,37.26,37.34,37.11,37.15,435836.0,33.3961,33.4678,33.2617,33.2975,435836.0
2015-09-28 13:00:00,37.16,37.35,37.15,37.26,362280.0,33.3065,33.4768,33.2975,33.3961,362280.0
2015-09-28 13:30:00,37.26,37.42,37.26,37.31,359986.0,33.3961,33.5395,33.3961,33.4409,359986.0
2015-09-28 14:00:00,37.32,37.37,37.23,37.36,482585.0,33.4499,33.4947,33.3692,33.4858,482585.0
2015-09-28 14:30:00,37.35,37.51,37.29,37.36,306592.0,33.4768,33.6202,33.423,33.4858,306592.0
2015-09-28 15:00:00,37.36,37.53,37.31,37.45,580927.0,33.4858,33.6381,33.4409,33.5664,580927.0
2015-09-28 15:30:00,37.45,37.62,37.44,37.47,1428023.0,33.5664,33.7188,33.5575,33.5844,1428023.0
2015-09-29 09:30:00,37.45,37.55,37.13,37.31,403673.0,33.5664,33.6561,33.2796,33.4409,403673.0
2015-09-29 10:00:00,37.33,37.78,37.21,37.74,293313.0,33.4589,33.8622,33.3513,33.8264,293313.0
2015-09-29 10:30:00,37.76,37.82,37.5,37.56,267454.0,33.8443,33.8981,33.6112,33.665,267454.0
2015-09-29 11:00:00,37.56,37.72,37.46,37.69,450426.0,33.665,33.8084,33.5754,33.7815,450426.0
2015-09-29 11:30:00,37.69,37.96,37.54,37.92,305919.0,33.7815,34.0235,33.6471,33.9877,305919.0
2015-09-29 12:00:00,37.91,37.94,37.64,37.87,324934.0,33.9787,34.0056,33.7367,33.9429,324934.0
2015-09-29 12:30:00,37.86,37.89,37.68,37.71,193147.0,33.9339,33.9608,33.7726,33.7995,193147.0
2015-09-29 13:00:00,37.72,37.95,37.71,37.88,253067.0,33.8084,34.0146,33.7995,33.9518,253067.0
2015-09-29 13:30:00,37.88,37.97,37.85,37.89,281187.0,33.9518,34.0325,33.9249,33.9608,281187.0
2015-09-29 14:00:00,37.89,37.9,37.76,37.82,169474.0,33.9608,33.9698,33.8443,33.8981,169474.0
2015-09-29 14:30:00,37.81,37.83,37.59,37.59,223552.0,33.8891,33.907,33.6919,33.6919,223552.0
2015-09-29 15:00:00,37.59,37.62,37.34,37.36,546882.0,33.6919,33.7188,33.4678,33.4858,546882.0
2015-09-29 15:30:00,37.37,37.72,37.37,37.67,955656.0,33.4947,33.8084,33.4947,33.7636,955656.0
2015-09-30 09:30:00,38.11,38.45,37.99,38.25,658451.0,34.158,34.4627,34.0504,34.2835,658451.0
2015-09-30 10:00:00,38.25,38.29,37.89,37.97,375824.0,34.2835,34.3193,33.9608,34.0325,375824.0
2015-09-30 10:30:00,37.96,38.12,37.78,37.84,395542.0,34.0235,34.167,33.8622,33.916,395542.0
2015-09-30 11:00:00,37.84,38.09,37.79,37.94,364226.0,33.916,34.1401,33.8712,34.0056,364226.0
2015-09-30 11:30:00,37.94,37.96,37.61,37.76,328835.0,34.0056,34.0235,33.7098,33.8443,328835.0
2015-09-30 12:00:00,37.75,37.78,37.49,37.53,252845.0,33.8353,33.8622,33.6023,33.6381,252845.0
2015-09-30 12:30:00,37.53,37.61,37.45,37.55,236074.0,33.6381,33.7098,33.5664,33.6561,236074.0
2015-09-30 13:00:00,37.55,37.8,37.55,37.75,220115.0,33.6561,33.8801,33.6561,33.8353,220115.0
2015-09-30 13:30:00,37.75,37.93,37.7,37.9,205657.0,33.8353,33.9967,33.7905,33.9698,205657.0
2015-09-30 14:00:00,37.9,38.03,37.79,38.03,276101.0,33.9698,34.0863,33.8712,34.0863,276101.0
2015-09-30 14:30:00,38.04,38.17,37.93,38.15,346177.0,34.0952,34.2118,33.9967,34.1938,346177.0
2015-09-30 15:00:00,38.15,38.19,38.05,38.13,293908.0,34.1938,34.2297,34.1042,34.1759,293908.0
2015-09-30 15:30:00,38.13,38.2,37.99,38.05,1442362.0,34.1759,34.2387,34.0504,34.1042,1442362.0
2015-10-01 09:30:00,37.82,38.06,37.56,37.93,538465.0,33.8981,34.1132,33.665,33.9967,538465.0
2015-10-01 10:00:00,37.96,38.29,37.86,38.21,522126.0,34.0235,34.3193,33.9339,34.2476,522126.0
2015-10-01 10:30:00,38.21,38.25,37.94,38.15,371275.0,34.2476,34.2835,34.0056,34.1938,371275.0
2015-10-01 11:00:00,38.15,38.27,38.06,38.15,308381.0,34.1938,34.3014,34.1132,34.1938,308381.0
2015-10-01 11:30:00,38.16,38.27,38.03,38.09,223732.0,34.2028,34.3014,34.0863,34.1401,223732.0
2015-10-01 12:00:00,38.09,38.1,37.9,38.07,235061.0,34.1401,34.149,33.9698,34.1221,235061.0
2015-10-01 12:30:00,38.07,38.25,38.06,38.14,224518.0,34.1221,34.2835,34.1132,34.1849,224518.0
2015-10-01 13:00:00,38.15,38.15,37.98,38.02,204562.0,34.1938,34.1938,34.0415,34.0773,204562.0
2015-10-01 13:30:00,38.02,38.07,37.9,37.99,484732.0,34.0773,34.1221,33.9698,34.0504,484732.0
2015-10-01 14:00:00,38.0,38.26,37.98,38.2,369107.0,34.0594,34.2924,34.0415,34.2387,369107.0
2015-10-01 14:30:00,38.2,38.25,38.09,38.23,229889.0,34.2387,34.2835,34.1401,34.2655,229889.0
2015-10-01 15:00:00,38.24,38.46,38.23,38.35,624128.0,34.2745,34.4717,34.2655,34.3731,624128.0
2015-10-01 15:30:00,38.35,38.44,38.28,38.4,934729.0,34.3731,34.4538,34.3104,34.4179,934729.0
2015-10-02 09:30:00,37.94,38.02,37.0,37.17,883614.0,34.0056,34.0773,33.1631,33.3155,883614.0
2015-10-02 10:00:00,37.17,37.43,37.03,37.26,949039.0,33.3155,33.5485,33.19,33.3961,949039.0
2015-10-02 10:30:00,37.26,37.59,37.24,37.59,475658.0,33.3961,33.6919,33.3782,33.6919,475658.0
2015-10-02 11:00:00,37.59,37.67,37.41,37.53,534447.0,33.6919,33.7636,33.5306,33.6381,534447.0
2015-10-02 11:30:00,37.54,37.78,37.53,37.68,293125.0,33.6471,33.8622,33.6381,33.7726,293125.0
2015-10-02 12:00:00,37.68,37.94,37.67,37.93,207121.0,33.7726,34.0056,33.7636,33.9967,207121.0
2015-10-02 12:30:00,37.93,38.04,37.8,37.95,205169.0,33.9967,34.0952,33.8801,34.0146,205169.0
2015-10-02 13:00:00,37.95,38.13,37.91,38.06,215557.0,34.0146,34.1759,33.9787,34.1132,215557.0
2015-10-02 13:30:00,38.07,38.13,37.9,37.96,202137.0,34.1221,34.1759,33.9698,34.0235,202137.0
2015-10-02 14:00:00,37.96,38.02,37.83,37.95,193337.0,34.0235,34.0773,33.907,34.0146,193337.0
2015-10-02 14:30:00,37.96,37.97,37.84,37.9,259320.0,34.0235,34.0325,33.916,33.9698,259320.0
2015-10-02 15:00:00,37.9,38.35,37.88,38.34,843188.0,33.9698,34.3731,33.9518,34.3641,843188.0
2015-10-02 15:30:00,38.33,38.39,38.23,38.37,1065265.0,34.3552,34.409,34.2655,34.391,1065265.0
2015-10-05 09:30:00,38.65,39.08,38.5,38.97,635513.0,34.642,35.0274,34.5075,34.9288,635513.0
2015-10-05 10:00:00,38.98,39.24,38.95,39.14,442397.0,34.9378,35.1708,34.9109,35.0812,442397.0
2015-10-05 10:30:00,39.14,39.19,39.0,39.04,325455.0,35.0812,35.126,34.9557,34.9915,325455.0
2015-10-05 11:00:00,39.04,39.22,39.01,39.13,240314.0,34.9915,35.1529,34.9647,35.0722,240314.0
2015-10-05 11:30:00,39.14,39.2,39.02,39.13,305054.0,35.0812,35.135,34.9736,35.0722,305054.0
2015-10-05 12:00:00,39.13,39.24,39.05,39.1,295127.0,35.0722,35.1708,35.0005,35.0453,295127.0
2015-10-05 12:30:00,39.11,39.21,39.08,39.16,162311.0,35.0543,35.1439,35.0274,35.0991,162311.0
2015-10-05 13:00:00,39.17,39.25,39.15,39.19,227649.0,35.1081,35.1798,35.0901,35.126,227649.0
2015-10-05 13:30:00,39.19,39.23,39.11,39.21,263561.0,35.126,35.1618,35.0543,35.1439,263561.0
2015-10-05 14:00:00,39.21,39.37,39.16,39.35,367909.0,35.1439,35.2873,35.0991,35.2694,367909.0
2015-10-05 14:30:00,39.35,39.39,39.24,39.38,388246.0,35.2694,35.3053,35.1708,35.2963,388246.0
2015-10-05 15:00:00,39.38,39.46,39.34,39.42,716470.0,35.2963,35.368,35.2604,35.3321,716470.0
2015-10-05 15:30:00,39.42,39.42,39.26,39.29,798533.0,35.3321,35.3321,35.1887,35.2156,798533.0
2015-10-06 09:30:00,39.26,39.42,39.1,39.2,404048.0,35.1887,35.3321,35.0453,35.135,404048.0
2015-10-06 10:00:00,39.2,39.2,38.42,38.45,842817.0,35.135,35.135,34.4358,34.4627,842817.0
2015-10-06 10:30:00,38.45,38.56,38.32,38.47,525039.0,34.4627,34.5613,34.3462,34.4807,525039.0
2015-10-06 11:00:00,38.47,38.66,38.37,38.39,586598.0,34.4807,34.651,34.391,34.409,586598.0
2015-10-06 11:30:00,38.4,38.43,38.19,38.25,590687.0,34.4179,34.4448,34.2297,34.2835,590687.0
2015-10-06 12:00:00,38.25,38.41,38.2,38.3,578937.0,34.2835,34.4269,34.2387,34.3283,578937.0
2015-10-06 12:30:00,38.3,38.32,38.07,38.11,598455.0,34.3283,34.3462,34.1221,34.158,598455.0
2015-10-06 13:00:00,38.11,38.41,38.1,38.41,526768.0,34.158,34.4269,34.149,34.4269,526768.0
2015-10-06 13:30:00,38.41,38.43,38.2,38.25,400949.0,34.4269,34.4448,34.2387,34.2835,400949.0
2015-10-06 14:00:00,38.24,38.39,38.16,38.32,341830.0,34.2745,34.409,34.2028,34.3462,341830.0
2015-10-06 14:30:00,38.32,38.34,38.05,38.12,317991.0,34.3462,34.3641,34.1042,34.167,317991.0
2015-10-06 15:00:00,38.12,38.14,37.93,38.09,619965.0,34.167,34.1849,33.9967,34.1401,619965.0
2015-10-06 15:30:00,38.09,38.13,37.92,37.99,1067124.0,34.1401,34.1759,33.9877,34.0504,1067124.0
2015-10-07 09:30:00,38.05,38.48,37.57,38.28,896036.0,34.1042,34.4896,33.674,34.3104,896036.0
2015-10-07 10:00:00,38.28,38.67,38.24,38.43,612043.0,34.3104,34.6599,34.2745,34.4448,612043.0
2015-10-07 10:30:00,38.44,38.82,38.39,38.41,595976.0,34.4538,34.7944,34.409,34.4269,595976.0
2015-10-07 11:00:00,38.41,38.48,38.3,38.32,500576.0,34.4269,34.4896,34.3283,34.3462,500576.0
2015-10-07 11:30:00,38.32,38.58,38.32,38.53,334322.0,34.3462,34.5792,34.3462,34.5344,334322.0
2015-10-07 12:00:00,38.54,38.55,38.23,38.25,318287.0,34.5434,34.5524,34.2655,34.2835,318287.0
2015-10-07 12:30:00,38.25,38.39,38.22,38.29,235976.0,34.2835,34.409,34.2566,34.3193,235976.0
2015-10-07 13:00:00,38.29,38.38,38.23,38.27,251263.0,34.3193,34.4,34.2655,34.3014,251263.0
2015-10-07 13:30:00,38.27,38.5,38.26,38.43,360941.0,34.3014,34.5075,34.2924,34.4448,360941.0
2015-10-07 14:00:00,38.43,38.57,38.4,38.53,202073.0,34.4448,34.5703,34.4179,34.5344,202073.0
2015-10-07 14:30:00,38.54,38.58,38.39,38.46,264908.0,34.5434,34.5792,34.409,34.4717,264908.0
2015-10-07 15:00:00,38.46,38.72,38.45,38.67,397573.0,34.4717,34.7047,34.4627,34.6599,397573.0
2015-10-07 15:30:00,38.68,38.71,38.55,38.71,1183537.0,34.6689,34.6958,34.5524,34.6958,1183537.0
2015-10-08 09:30:00,38.69,38.84,38.2,38.75,587482.0,34.6778,34.8123,34.2387,34.7316,587482.0
2015-10-08 10:00:00,38.75,38.81,38.64,38.7,504101.0,34.7316,34.7854,34.633,34.6868,504101.0
2015-10-08 10:30:00,38.68,38.98,38.68,38.86,551888.0,34.6689,34.9378,34.6689,34.8302,551888.0
2015-10-08 11:00:00,38.86,38.93,38.48,38.62,758136.0,34.8302,34.893,34.4896,34.6151,758136.0
2015-10-08 11:30:00,38.62,38.79,38.54,38.74,437755.0,34.6151,34.7675,34.5434,34.7227,437755.0
2015-10-08 12:00:00,38.74,38.94,38.73,38.77,272335.0,34.7227,34.9019,34.7137,34.7495,272335.0
2015-10-08 12:30:00,38.77,38.79,38.54,38.6,169289.0,34.7495,34.7675,34.5434,34.5972,169289.0
2015-10-08 13:00:00,38.59,38.66,38.48,38.51,159158.0,34.5882,34.651,34.4896,34.5165,159158.0
2015-10-08 13:30:00,38.51,38.6,38.46,38.52,199523.0,34.5165,34.5972,34.4717,34.5255,199523.0
2015-10-08 14:00:00,38.52,38.71,38.5,38.63,398787.0,34.5255,34.6958,34.5075,34.6241,398787.0
2015-10-08 14:30:00,38.63,38.9,38.63,38.86,581859.0,34.6241,34.8661,34.6241,34.8302,581859.0
2015-10-08 15:00:00,38.86,38.92,38.8,38.85,940231.0,34.8302,34.884,34.7764,34.8212,940231.0
2015-10-08 15:30:00,38.85,38.95,38.74,38.77,909599.0,34.8212,34.9109,34.7227,34.7495,909599.0
2015-10-09 09:30:00,39.04,39.44,38.8,39.44,1273503.0,34.9915,35.3501,34.7764,35.3501,1273503.0
2015-10-09 10:00:00,39.44,39.8,39.37,39.71,925002.0,35.3501,35.6727,35.2873,35.5921,925002.0
2015-10-09 10:30:00,39.72,40.21,39.68,40.02,1338257.0,35.601,36.0402,35.5652,35.8699,1338257.0
2015-10-09 11:00:00,40.03,40.25,39.95,40.15,705107.0,35.8789,36.0761,35.8072,35.9864,705107.0
2015-10-09 11:30:00,40.15,40.27,39.98,40.2,523669.0,35.9864,36.094,35.8341,36.0313,523669.0
2015-10-09 12:00:00,40.19,40.37,40.13,40.16,447499.0,36.0223,36.1836,35.9685,35.9954,447499.0
2015-10-09 12:30:00,40.16,40.22,39.97,40.16,380862.0,35.9954,36.0492,35.8251,35.9954,380862.0
2015-10-09 13:00:00,40.15,40.28,40.04,40.13,568280.0,35.9864,36.103,35.8878,35.9685,568280.0
2015-10-09 13:30:00,40.13,40.19,40.06,40.17,373816.0,35.9685,36.0223,35.9058,36.0044,373816.0
2015-10-09 14:00:00,40.16,40.2,39.98,40.14,648013.0,35.9954,36.0313,35.8341,35.9775,648013.0
2015-10-09 14:30:00,40.14,40.19,40.03,40.06,466281.0,35.9775,36.0223,35.8789,35.9058,466281.0
2015-10-09 15:00:00,40.06,40.06,39.9,39.95,858870.0,35.9058,35.9058,35.7624,35.8072,858870.0
2015-10-09 15:30:00,39.94,39.98,39.89,39.94,1619503.0,35.7982,35.8341,35.7534,35.7982,1619503.0
2015-10-12 09:30:00,39.88,40.36,39.88,40.07,748054.0,35.7444,36.1747,35.7444,35.9147,748054.0
2015-10-12 10:00:00,40.07,40.25,40.04,40.23,630054.0,35.9147,36.0761,35.8878,36.0581,630054.0
2015-10-12 10:30:00,40.23,40.44,40.19,40.38,462064.0,36.0581,36.2464,36.0223,36.1926,462064.0
2015-10-12 11:00:00,40.38,40.78,40.37,40.77,619374.0,36.1926,36.5511,36.1836,36.5421,619374.0
2015-10-12 11:30:00,40.78,40.85,40.7,40.77,266091.0,36.5511,36.6138,36.4794,36.5421,266091.0
2015-10-12 12:00:00,40.78,40.8,40.68,40.76,265105.0,36.5511,36.569,36.4615,36.5332,265105.0
2015-10-12 12:30:00,40.76,40.82,40.71,40.78,192810.0,36.5332,36.587,36.4884,36.5511,192810.0
2015-10-12 13:00:00,40.79,40.98,40.77,40.98,242972.0,36.5601,36.7304,36.5421,36.7304,242972.0
2015-10-12 13:30:00,40.97,40.97,40.87,40.93,258098.0,36.7214,36.7214,36.6318,36.6856,258098.0
2015-10-12 14:00:00,40.93,41.0,40.88,40.97,233853.0,36.6856,36.7483,36.6407,36.7214,233853.0
2015-10-12 14:30:00,40.98,41.06,40.93,41.01,449688.0,36.7304,36.8021,36.6856,36.7573,449688.0
2015-10-12 15:00:00,41.0,41.1,40.92,41.06,564882.0,36.7483,36.8379,36.6766,36.8021,564882.0
2015-10-12 15:30:00,41.07,41.23,40.98,41.22,1774968.0,36.811,36.9544,36.7304,36.9455,1774968.0
2015-10-13 09:30:00,40.82,41.35,40.59,41.11,884599.0,36.587,37.062,36.3808,36.8469,884599.0
2015-10-13 10:00:00,41.11,41.35,41.02,41.19,592703.0,36.8469,37.062,36.7662,36.9186,592703.0
2015-10-13 10:30:00,41.18,41.28,41.06,41.19,619352.0,36.9096,36.9993,36.8021,36.9186,619352.0
2015-10-13 11:00:00,41.19,41.23,41.1,41.16,531513.0,36.9186,36.9544,36.8379,36.8917,531513.0
2015-10-13 11:30:00,41.15,41.15,40.84,40.9,380526.0,36.8827,36.8827,36.6049,36.6587,380526.0
2015-10-13 12:00:00,40.9,41.0,40.87,40.91,221648.0,36.6587,36.7483,36.6318,36.6676,221648.0
2015-10-13 12:30:00,40.91,41.02,40.82,40.86,278027.0,36.6676,36.7662,36.587,36.6228,278027.0
2015-10-13 13:00:00,40.85,40.86,40.66,40.81,304940.0,36.6138,36.6228,36.4436,36.578,304940.0
2015-10-13 13:30:00,40.81,40.81,40.62,40.68,205069.0,36.578,36.578,36.4077,36.4615,205069.0
2015-10-13 14:00:00,40.69,40.74,40.57,40.67,305608.0,36.4704,36.5153,36.3629,36.4525,305608.0
2015-10-13 14:30:00,40.67,40.75,40.62,40.74,266534.0,36.4525,36.5242,36.4077,36.5153,266534.0
2015-10-13 15:00:00,40.74,40.75,40.65,40.69,297146.0,36.5153,36.5242,36.4346,36.4704,297146.0
2015-10-13 15:30:00,40.69,40.87,40.62,40.81,1557916.0,36.4704,36.6318,36.4077,36.578,1557916.0
2015-10-14 09:30:00,41.18,41.49,41.04,41.1,581380.0,36.9096,37.1875,36.7841,36.8379,581380.0
2015-10-14 10:00:00,41.1,41.19,40.51,40.91,664606.0,36.8379,36.9186,36.3091,36.6676,664606.0
2015-10-14 10:30:00,40.9,41.15,40.72,41.14,563567.0,36.6587,36.8827,36.4973,36.8738,563567.0
2015-10-14 11:00:00,41.15,41.17,40.99,41.16,389447.0,36.8827,36.9007,36.7393,36.8917,389447.0
2015-10-14 11:30:00,41.16,41.3,41.13,41.2,287733.0,36.8917,37.0172,36.8648,36.9276,287733.0
2015-10-14 12:00:00,41.21,41.29,41.12,41.26,214122.0,36.9365,37.0082,36.8558,36.9813,214122.0
2015-10-14 12:30:00,41.26,41.28,41.12,41.14,269688.0,36.9813,36.9993,36.8558,36.8738,269688.0
2015-10-14 13:00:00,41.14,41.18,41.01,41.04,185250.0,36.8738,36.9096,36.7573,36.7841,185250.0
2015-10-14 13:30:00,41.05,41.17,40.98,41.17,215049.0,36.7931,36.9007,36.7304,36.9007,215049.0
2015-10-14 14:00:00,41.16,41.2,40.74,40.74,260625.0,36.8917,36.9276,36.5153,36.5153,260625.0
2015-10-14 14:30:00,40.74,40.8,40.58,40.64,368617.0,36.5153,36.569,36.3718,36.4256,368617.0
2015-10-14 15:00:00,40.65,40.8,40.65,40.75,378131.0,36.4346,36.569,36.4346,36.5242,378131.0
2015-10-14 15:30:00,40.75,40.89,40.74,40.83,597033.0,36.5242,36.6497,36.5153,36.5959,597033.0
2015-10-15 09:30:00,40.97,41.23,40.58,40.68,450831.0,36.7214,36.9544,36.3718,36.4615,450831.0
2015-10-15 10:00:00,40.69,40.93,40.64,40.78,417754.0,36.4704,36.6856,36.4256,36.5511,417754.0
2015-10-15 10:30:00,40.78,41.1,40.78,40.97,348820.0,36.5511,36.8379,36.5511,36.7214,348820.0
2015-10-15 11:00:00,40.96,41.12,40.94,41.11,287502.0,36.7124,36.8558,36.6945,36.8469,287502.0
2015-10-15 11:30:00,41.11,41.13,40.86,40.98,271044.0,36.8469,36.8648,36.6228,36.7304,271044.0
2015-10-15 12:00:00,40.98,41.19,40.94,41.16,214972.0,36.7304,36.9186,36.6945,36.8917,214972.0
2015-10-15 12:30:00,41.16,41.21,41.05,41.06,252179.0,36.8917,36.9365,36.7931,36.8021,252179.0
2015-10-15 13:00:00,41.04,41.25,41.04,41.22,313133.0,36.7841,36.9724,36.7841,36.9455,313133.0
2015-10-15 13:30:00,41.21,41.31,41.18,41.28,340974.0,36.9365,37.0261,36.9096,36.9993,340974.0
2015-10-15 14:00:00,41.27,41.41,41.26,41.36,287778.0,36.9903,37.1158,36.9813,37.071,287778.0
2015-10-15 14:30:00,41.37,41.37,41.25,41.3,319716.0,37.0799,37.0799,36.9724,37.0172,319716.0
2015-10-15 15:00:00,41.31,41.4,41.21,41.23,405709.0,37.0261,37.1068,36.9365,36.9544,405709.0
2015-10-15 15:30:00,41.23,41.27,41.06,41.23,982783.0,36.9544,36.9903,36.8021,36.9544,982783.0
2015-10-16 09:30:00,40.82,41.19,40.2,40.61,1553100.0,36.587,36.9186,36.0313,36.3987,1553100.0
2015-10-16 10:00:00,40.62,40.66,40.36,40.4,663709.0,36.4077,36.4436,36.1747,36.2105,663709.0
2015-10-16 10:30:00,40.39,40.4,40.11,40.16,787149.0,36.2016,36.2105,35.9506,35.9954,787149.0
2015-10-16 11:00:00,40.16,40.38,40.15,40.22,384769.0,35.9954,36.1926,35.9864,36.0492,384769.0
2015-10-16 11:30:00,40.22,40.63,40.22,40.63,394763.0,36.0492,36.4167,36.0492,36.4167,394763.0
2015-10-16 12:00:00,40.64,40.65,40.48,40.48,208141.0,36.4256,36.4346,36.2822,36.2822,208141.0
2015-10-16 12:30:00,40.48,40.59,40.39,40.56,282440.0,36.2822,36.3808,36.2016,36.3539,282440.0
2015-10-16 13:00:00,40.56,40.65,40.37,40.57,405794.0,36.3539,36.4346,36.1836,36.3629,405794.0
2015-10-16 13:30:00,40.56,40.69,40.5,40.57,313180.0,36.3539,36.4704,36.3001,36.3629,313180.0
2015-10-16 14:00:00,40.57,40.7,40.37,40.58,292830.0,36.3629,36.4794,36.1836,36.3718,292830.0
2015-10-16 14:30:00,40.58,40.66,40.57,40.64,245550.0,36.3718,36.4436,36.3629,36.4256,245550.0
2015-10-16 15:00:00,40.64,40.73,40.63,40.69,334972.0,36.4256,36.5063,36.4167,36.4704,334972.0
2015-10-16 15:30:00,40.69,40.75,40.55,40.56,1153083.0,36.4704,36.5242,36.345,36.3539,1153083.0
2015-10-19 09:30:00,40.56,41.15,40.52,41.06,456682.0,36.3539,36.8827,36.3181,36.8021,456682.0
2015-10-19 10:00:00,41.06,41.23,40.88,41.07,349919.0,36.8021,36.9544,36.6407,36.811,349919.0
2015-10-19 10:30:00,41.08,41.14,40.89,41.13,296915.0,36.82,36.8738,36.6497,36.8648,296915.0
2015-10-19 11:00:00,41.12,41.2,40.92,41.15,488357.0,36.8558,36.9276,36.6766,36.8827,488357.0
2015-10-19 11:30:00,41.15,41.44,41.15,41.34,380028.0,36.8827,37.1427,36.8827,37.053,380028.0
2015-10-19 12:00:00,41.32,41.39,41.13,41.18,202106.0,37.0351,37.0979,36.8648,36.9096,202106.0
2015-10-19 12:30:00,41.19,41.31,41.16,41.22,189997.0,36.9186,37.0261,36.8917,36.9455,189997.0
2015-10-19 13:00:00,41.22,41.3,41.2,41.27,356215.0,36.9455,37.0172,36.9276,36.9903,356215.0
2015-10-19 13:30:00,41.27,41.28,41.12,41.16,200007.0,36.9903,36.9993,36.8558,36.8917,200007.0
2015-10-19 14:00:00,41.16,41.3,41.09,41.28,276582.0,36.8917,37.0172,36.829,36.9993,276582.0
2015-10-19 14:30:00,41.29,41.35,41.21,41.22,199120.0,37.0082,37.062,36.9365,36.9455,199120.0
2015-10-19 15:00:00,41.22,41.45,41.19,41.45,493703.0,36.9455,37.1516,36.9186,37.1516,493703.0
2015-10-19 15:30:00,41.45,41.45,41.36,41.41,1126603.0,37.1516,37.1516,37.071,37.1158,1126603.0
2015-10-20 09:30:00,41.19,41.63,41.13,41.48,545718.0,36.9186,37.313,36.8648,37.1785,545718.0
2015-10-20 10:00:00,41.49,41.83,41.45,41.83,468771.0,37.1875,37.4922,37.1516,37.4922,468771.0
2015-10-20 10:30:00,41.83,41.94,41.68,41.76,653281.0,37.4922,37.5908,37.3578,37.4295,653281.0
2015-10-20 11:00:00,41.76,41.76,41.57,41.59,411422.0,37.4295,37.4295,37.2592,37.2771,411422.0
2015-10-20 11:30:00,41.59,41.63,41.37,41.46,375819.0,37.2771,37.313,37.0799,37.1606,375819.0
2015-10-20 12:00:00,41.46,41.55,41.26,41.48,345708.0,37.1606,37.2413,36.9813,37.1785,345708.0
2015-10-20 12:30:00,41.48,41.48,41.31,41.41,206677.0,37.1785,37.1785,37.0261,37.1158,206677.0
2015-10-20 13:00:00,41.42,41.45,41.28,41.34,347274.0,37.1247,37.1516,36.9993,37.053,347274.0
2015-10-20 13:30:00,41.34,41.4,41.25,41.32,170540.0,37.053,37.1068,36.9724,37.0351,170540.0
2015-10-20 14:00:00,41.32,41.36,41.22,41.28,202747.0,37.0351,37.071,36.9455,36.9993,202747.0
2015-10-20 14:30:00,41.27,41.41,41.25,41.33,247948.0,36.9903,37.1158,36.9724,37.0441,247948.0
2015-10-20 15:00:00,41.33,41.42,41.28,41.36,250260.0,37.0441,37.1247,36.9993,37.071,250260.0
2015-10-20 15:30:00,41.37,41.44,41.32,41.4,796327.0,37.0799,37.1427,37.0351,37.1068,796327.0
2015-10-21 09:30:00,41.4,41.93,41.3,41.77,686315.0,37.1068,37.5819,37.0172,37.4384,686315.0
2015-10-21 10:00:00,41.77,41.8,41.28,41.28,479249.0,37.4384,37.4653,36.9993,36.9993,479249.0
2015-10-21 10:30:00,41.28,41.43,41.13,41.19,293437.0,36.9993,37.1337,36.8648,36.9186,293437.0
2015-10-21 11:00:00,41.19,41.22,41.02,41.11,249667.0,36.9186,36.9455,36.7662,36.8469,249667.0
2015-10-21 11:30:00,41.12,41.34,41.11,41.29,242268.0,36.8558,37.053,36.8469,37.0082,242268.0
2015-10-21 12:00:00,41.27,41.28,41.06,41.07,160814.0,36.9903,36.9993,36.8021,36.811,160814.0
2015-10-21 12:30:00,41.07,41.24,41.06,41.12,173751.0,36.811,36.9634,36.8021,36.8558,173751.0
2015-10-21 13:00:00,41.12,41.15,40.9,40.91,292181.0,36.8558,36.8827,36.6587,36.6676,292181.0
2015-10-21 13:30:00,40.91,41.18,40.88,41.09,205823.0,36.6676,36.9096,36.6407,36.829,205823.0
2015-10-21 14:00:00,41.08,41.26,41.04,41.12,267057.0,36.82,36.9813,36.7841,36.8558,267057.0
2015-10-21 14:30:00,41.12,41.31,41.04,41.04,320592.0,36.8558,37.0261,36.7841,36.7841,320592.0
2015-10-21 15:00:00,41.04,41.21,41.04,41.18,348376.0,36.7841,36.9365,36.7841,36.9096,348376.0
2015-10-21 15:30:00,41.17,41.2,40.93,41.02,903204.0,36.9007,36.9276,36.6856,36.7662,903204.0
2015-10-22 09:30:00,42.52,43.54,42.36,43.35,3707280.0,38.1107,39.0249,37.9673,38.8546,3707280.0
2015-10-22 10:00:00,43.35,43.68,43.19,43.42,1974554.0,38.8546,39.1504,38.7112,38.9173,1974554.0
2015-10-22 10:30:00,43.43,43.65,43.22,43.63,1133325.0,38.9263,39.1235,38.7381,39.1056,1133325.0
2015-10-22 11:00:00,43.63,43.8,43.6,43.72,803739.0,39.1056,39.2579,39.0787,39.1862,803739.0
2015-10-22 11:30:00,43.71,44.01,43.7,43.87,827828.0,39.1773,39.4462,39.1683,39.3207,827828.0
2015-10-22 12:00:00,43.86,43.99,43.79,43.87,830344.0,39.3117,39.4282,39.249,39.3207,830344.0
2015-10-22 12:30:00,43.88,43.92,43.74,43.81,430273.0,39.3296,39.3655,39.2042,39.2669,430273.0
2015-10-22 13:00:00,43.81,44.15,43.8,44.06,681213.0,39.2669,39.5716,39.2579,39.491,681213.0
2015-10-22 13:30:00,44.06,44.14,43.9,44.02,583702.0,39.491,39.5627,39.3476,39.4551,583702.0
2015-10-22 14:00:00,44.02,44.05,43.79,43.82,566559.0,39.4551,39.482,39.249,39.2759,566559.0
2015-10-22 14:30:00,43.83,44.1,43.79,44.03,473212.0,39.2848,39.5268,39.249,39.4641,473212.0
2015-10-22 15:00:00,44.03,44.13,43.97,44.1,598884.0,39.4641,39.5537,39.4103,39.5268,598884.0
2015-10-22 15:30:00,44.09,44.12,43.94,44.08,1276122.0,39.5179,39.5447,39.3834,39.5089,1276122.0
2015-10-23 09:30:00,44.3,45.04,44.3,44.91,1596643.0,39.7061,40.3693,39.7061,40.2528,1596643.0
2015-10-23 10:00:00,44.93,44.95,44.28,44.83,1224370.0,40.2708,40.2887,39.6882,40.1811,1224370.0
2015-10-23 10:30:00,44.83,45.0,44.71,44.84,782655.0,40.1811,40.3335,40.0736,40.1901,782655.0
2015-10-23 11:00:00,44.83,45.02,44.83,44.89,758713.0,40.1811,40.3514,40.1811,40.2349,758713.0
2015-10-23 11:30:00,44.88,44.89,44.35,44.5,765919.0,40.2259,40.2349,39.7509,39.8853,765919.0
2015-10-23 12:00:00,44.5,44.77,44.45,44.71,690441.0,39.8853,40.1273,39.8405,40.0736,690441.0
2015-10-23 12:30:00,44.72,44.92,44.66,44.89,630659.0,40.0825,40.2618,40.0288,40.2349,630659.0
2015-10-23 13:00:00,44.88,45.15,44.82,45.08,593493.0,40.2259,40.4679,40.1722,40.4052,593493.0
2015-10-23 13:30:00,45.07,45.1,44.96,45.05,439616.0,40.3962,40.4231,40.2976,40.3783,439616.0
2015-10-23 14:00:00,45.05,45.21,45.0,45.18,500937.0,40.3783,40.5217,40.3335,40.4948,500937.0
2015-10-23 14:30:00,45.18,45.39,45.18,45.31,566602.0,40.4948,40.683,40.4948,40.6113,566602.0
2015-10-23 15:00:00,45.31,45.4,45.15,45.17,864826.0,40.6113,40.692,40.4679,40.4859,864826.0
2015-10-23 15:30:00,45.17,45.35,45.15,45.22,1584663.0,40.4859,40.6472,40.4679,40.5307,1584663.0
2015-10-26 09:30:00,45.08,45.5,44.91,45.49,739674.0,40.4052,40.7816,40.2528,40.7727,739674.0
2015-10-26 10:00:00,45.48,45.53,45.25,45.51,591756.0,40.7637,40.8085,40.5576,40.7906,591756.0
2015-10-26 10:30:00,45.51,45.75,45.5,45.6,531264.0,40.7906,41.0057,40.7816,40.8713,531264.0
2015-10-26 11:00:00,45.59,45.61,45.32,45.35,433752.0,40.8623,40.8802,40.6203,40.6472,433752.0
2015-10-26 11:30:00,45.36,45.59,45.28,45.52,365004.0,40.6562,40.8623,40.5845,40.7996,365004.0
2015-10-26 12:00:00,45.52,45.53,45.36,45.48,253193.0,40.7996,40.8085,40.6562,40.7637,253193.0
2015-10-26 12:30:00,45.47,45.56,45.35,45.48,303707.0,40.7548,40.8354,40.6472,40.7637,303707.0
2015-10-26 13:00:00,45.47,45.55,45.35,45.52,220416.0,40.7548,40.8265,40.6472,40.7996,220416.0
2015-10-26 13:30:00,45.53,45.73,45.49,45.59,455503.0,40.8085,40.9878,40.7727,40.8623,455503.0
2015-10-26 14:00:00,45.6,45.67,45.4,45.41,343864.0,40.8713,40.934,40.692,40.701,343864.0
2015-10-26 14:30:00,45.41,45.62,45.41,45.61,207145.0,40.701,40.8892,40.701,40.8802,207145.0
2015-10-26 15:00:00,45.62,45.91,45.59,45.89,532060.0,40.8892,41.1491,40.8623,41.1312,532060.0
2015-10-26 15:30:00,45.88,45.9,45.76,45.77,791127.0,41.1222,41.1402,41.0147,41.0236,791127.0
2015-10-27 09:30:00,45.75,46.11,45.22,45.34,1017224.0,41.0057,41.3284,40.5307,40.6382,1017224.0
2015-10-27 10:00:00,45.36,45.71,45.09,45.16,856151.0,40.6562,40.9699,40.4142,40.4769,856151.0
2015-10-27 10:30:00,45.16,45.16,44.75,44.95,675997.0,40.4769,40.4769,40.1094,40.2887,675997.0
2015-10-27 11:00:00,44.95,45.25,44.89,45.11,389255.0,40.2887,40.5576,40.2349,40.4321,389255.0
2015-10-27 11:30:00,45.1,45.29,45.06,45.09,297351.0,40.4231,40.5934,40.3873,40.4142,297351.0
2015-10-27 12:00:00,45.11,45.21,45.07,45.14,184021.0,40.4321,40.5217,40.3962,40.459,184021.0
2015-10-27 12:30:00,45.15,45.35,45.13,45.24,270534.0,40.4679,40.6472,40.45,40.5486,270534.0
2015-10-27 13:00:00,45.22,45.3,45.09,45.3,299390.0,40.5307,40.6024,40.4142,40.6024,299390.0
2015-10-27 13:30:00,45.3,45.34,45.25,45.28,335439.0,40.6024,40.6382,40.5576,40.5845,335439.0
2015-10-27 14:00:00,45.27,45.4,45.26,45.39,149909.0,40.5755,40.692,40.5665,40.683,149909.0
2015-10-27 14:30:00,45.39,45.41,45.27,45.33,165281.0,40.683,40.701,40.5755,40.6293,165281.0
2015-10-27 15:00:00,45.33,45.46,45.33,45.37,481065.0,40.6293,40.7458,40.6293,40.6651,481065.0
2015-10-27 15:30:00,45.38,45.51,45.35,45.5,1098089.0,40.6741,40.7906,40.6472,40.7816,1098089.0
2015-10-28 09:30:00,45.5,45.78,45.27,45.75,619695.0,40.7816,41.0326,40.5755,41.0057,619695.0
2015-10-28 10:00:00,45.75,45.76,45.25,45.37,477573.0,41.0057,41.0147,40.5576,40.6651,477573.0
2015-10-28 10:30:00,45.37,45.48,45.27,45.46,446667.0,40.6651,40.7637,40.5755,40.7458,446667.0
2015-10-28 11:00:00,45.46,45.47,45.07,45.09,291202.0,40.7458,40.7548,40.3962,40.4142,291202.0
2015-10-28 11:30:00,45.08,45.1,44.92,45.0,298523.0,40.4052,40.4231,40.2618,40.3335,298523.0
2015-10-28 12:00:00,44.99,45.22,44.96,45.14,365708.0,40.3245,40.5307,40.2976,40.459,365708.0
2015-10-28 12:30:00,45.15,45.2,45.03,45.09,163868.0,40.4679,40.5128,40.3604,40.4142,163868.0
2015-10-28 13:00:00,45.09,45.23,45.07,45.16,209932.0,40.4142,40.5396,40.3962,40.4769,209932.0
2015-10-28 13:30:00,45.16,45.46,45.13,45.43,220801.0,40.4769,40.7458,40.45,40.7189,220801.0
2015-10-28 14:00:00,45.44,45.44,44.95,45.19,477822.0,40.7279,40.7279,40.2887,40.5038,477822.0
2015-10-28 14:30:00,45.2,45.28,45.0,45.24,329902.0,40.5128,40.5845,40.3335,40.5486,329902.0
2015-10-28 15:00:00,45.24,45.37,45.18,45.24,347503.0,40.5486,40.6651,40.4948,40.5486,347503.0
2015-10-28 15:30:00,45.25,45.42,45.23,45.4,829888.0,40.5576,40.7099,40.5396,40.692,829888.0
2015-10-29 09:30:00,45.24,45.52,45.1,45.44,297688.0,40.5486,40.7996,40.4231,40.7279,297688.0
2015-10-29 10:00:00,45.45,45.79,45.39,45.53,382462.0,40.7368,41.0416,40.683,40.8085,382462.0
2015-10-29 10:30:00,45.51,45.69,45.48,45.57,212843.0,40.7906,40.9519,40.7637,40.8444,212843.0
2015-10-29 11:00:00,45.56,45.68,45.45,45.66,200303.0,40.8354,40.943,40.7368,40.9251,200303.0
2015-10-29 11:30:00,45.65,45.85,45.64,45.83,274194.0,40.9161,41.0953,40.9071,41.0774,274194.0
2015-10-29 12:00:00,45.83,45.88,45.72,45.86,201868.0,41.0774,41.1222,40.9788,41.1043,201868.0
2015-10-29 12:30:00,45.87,45.89,45.76,45.78,144826.0,41.1133,41.1312,41.0147,41.0326,144826.0
2015-10-29 13:00:00,45.78,45.86,45.71,45.79,249624.0,41.0326,41.1043,40.9699,41.0416,249624.0
2015-10-29 13:30:00,45.78,45.86,45.65,45.75,172167.0,41.0326,41.1043,40.9161,41.0057,172167.0
2015-10-29 14:00:00,45.76,45.87,45.7,45.86,258891.0,41.0147,41.1133,40.9609,41.1043,258891.0
2015-10-29 14:30:00,45.85,45.87,45.73,45.8,237114.0,41.0953,41.1133,40.9878,41.0505,237114.0
2015-10-29 15:00:00,45.8,45.84,45.73,45.81,268753.0,41.0505,41.0864,40.9878,41.0595,268753.0
2015-10-29 15:30:00,45.82,45.87,45.77,45.81,746399.0,41.0685,41.1133,41.0236,41.0595,746399.0
2015-10-30 09:30:00,45.77,46.33,45.67,46.28,556920.0,41.0236,41.5256,40.934,41.4808,556920.0
2015-10-30 10:00:00,46.27,46.33,46.12,46.21,343501.0,41.4718,41.5256,41.3373,41.418,343501.0
2015-10-30 10:30:00,46.21,46.35,46.15,46.33,314531.0,41.418,41.5435,41.3642,41.5256,314531.0
2015-10-30 11:00:00,46.34,46.89,46.26,46.88,887324.0,41.5345,42.0275,41.4628,42.0185,887324.0
2015-10-30 11:30:00,46.89,46.94,46.72,46.84,671333.0,42.0275,42.0723,41.8751,41.9827,671333.0
2015-10-30 12:00:00,46.84,46.91,46.81,46.87,589090.0,41.9827,42.0454,41.9558,42.0096,589090.0
2015-10-30 12:30:00,46.87,46.95,46.79,46.9,525645.0,42.0096,42.0813,41.9379,42.0365,525645.0
2015-10-30 13:00:00,46.9,46.92,46.54,46.6,660968.0,42.0365,42.0544,41.7138,41.7676,660968.0
2015-10-30 13:30:00,46.6,46.61,46.22,46.39,424275.0,41.7676,41.7765,41.427,41.5793,424275.0
2015-10-30 14:00:00,46.4,46.5,46.26,46.36,366202.0,41.5883,41.6779,41.4628,41.5525,366202.0
2015-10-30 14:30:00,46.35,46.56,46.26,46.44,269303.0,41.5435,41.7317,41.4628,41.6242,269303.0
2015-10-30 15:00:00,46.43,46.5,46.35,46.41,338894.0,41.6152,41.6779,41.5435,41.5973,338894.0
2015-10-30 15:30:00,46.41,46.48,46.28,46.29,1045272.0,41.5973,41.66,41.4808,41.4897,1045272.0
2015-11-02 09:30:00,46.47,46.9,46.37,46.72,630967.0,41.6511,42.0365,41.5614,41.8751,630967.0
2015-11-02 10:00:00,46.73,46.94,46.67,46.86,572432.0,41.8841,42.0723,41.8303,42.0006,572432.0
2015-11-02 10:30:00,46.87,46.91,46.78,46.88,469871.0,42.0096,42.0454,41.9289,42.0185,469871.0
2015-11-02 11:00:00,46.88,46.94,46.82,46.93,341158.0,42.0185,42.0723,41.9648,42.0634,341158.0
2015-11-02 11:30:00,46.91,46.93,46.73,46.79,227285.0,42.0454,42.0634,41.8841,41.9379,227285.0
2015-11-02 12:00:00,46.79,46.86,46.76,46.81,201600.0,41.9379,42.0006,41.911,41.9558,201600.0
2015-11-02 12:30:00,46.82,46.87,46.76,46.85,165537.0,41.9648,42.0096,41.911,41.9916,165537.0
2015-11-02 13:00:00,46.85,46.91,46.8,46.85,185597.0,41.9916,42.0454,41.9468,41.9916,185597.0
2015-11-02 13:30:00,46.86,46.9,46.8,46.82,125598.0,42.0006,42.0365,41.9468,41.9648,125598.0
2015-11-02 14:00:00,46.81,46.84,46.77,46.79,206963.0,41.9558,41.9827,41.9199,41.9379,206963.0
2015-11-02 14:30:00,46.79,46.92,46.76,46.9,265950.0,41.9379,42.0544,41.911,42.0365,265950.0
2015-11-02 15:00:00,46.91,46.94,46.8,46.87,269128.0,42.0454,42.0723,41.9468,42.0096,269128.0
2015-11-02 15:30:00,46.87,46.91,46.69,46.73,561926.0,42.0096,42.0454,41.8482,41.8841,561926.0
2015-11-03 09:30:00,47.0,47.15,46.41,46.58,702896.0,42.1261,42.2605,41.5973,41.7496,702896.0
2015-11-03 10:00:00,46.58,46.63,46.41,46.42,334535.0,41.7496,41.7945,41.5973,41.6062,334535.0
2015-11-03 10:30:00,46.42,46.64,46.41,46.64,276063.0,41.6062,41.8034,41.5973,41.8034,276063.0
2015-11-03 11:00:00,46.64,46.65,46.54,46.59,283656.0,41.8034,41.8124,41.7138,41.7586,283656.0
2015-11-03 11:30:00,46.58,46.82,46.58,46.75,318396.0,41.7496,41.9648,41.7496,41.902,318396.0
2015-11-03 12:00:00,46.75,46.87,46.74,46.78,173323.0,41.902,42.0096,41.8931,41.9289,173323.0
2015-11-03 12:30:00,46.78,46.81,46.71,46.79,241357.0,41.9289,41.9558,41.8662,41.9379,241357.0
2015-11-03 13:00:00,46.78,46.81,46.69,46.71,216670.0,41.9289,41.9558,41.8482,41.8662,216670.0
2015-11-03 13:30:00,46.71,46.72,46.59,46.66,356008.0,41.8662,41.8751,41.7586,41.8214,356008.0
2015-11-03 14:00:00,46.67,46.82,46.67,46.81,210345.0,41.8303,41.9648,41.8303,41.9558,210345.0
2015-11-03 14:30:00,46.8,46.88,46.71,46.75,217419.0,41.9468,42.0185,41.8662,41.902,217419.0
2015-11-03 15:00:00,46.74,46.94,46.7,46.93,360201.0,41.8931,42.0723,41.8572,42.0634,360201.0
2015-11-03 15:30:00,46.93,46.99,46.88,46.96,912213.0,42.0634,42.1171,42.0185,42.0902,912213.0
2015-11-04 09:30:00,46.87,46.97,46.35,46.51,676009.0,42.0096,42.0992,41.5435,41.6869,676009.0
2015-11-04 10:00:00,46.5,46.67,46.39,46.49,319034.0,41.6779,41.8303,41.5793,41.669,319034.0
2015-11-04 10:30:00,46.5,46.58,46.37,46.42,542458.0,41.6779,41.7496,41.5614,41.6062,542458.0
2015-11-04 11:00:00,46.42,46.49,46.36,46.44,270461.0,41.6062,41.669,41.5525,41.6242,270461.0
2015-11-04 11:30:00,46.46,46.7,46.45,46.67,200029.0,41.6421,41.8572,41.6331,41.8303,200029.0
2015-11-04 12:00:00,46.66,46.85,46.64,46.83,179401.0,41.8214,41.9916,41.8034,41.9737,179401.0
2015-11-04 12:30:00,46.83,46.89,46.79,46.89,149746.0,41.9737,42.0275,41.9379,42.0275,149746.0
2015-11-04 13:00:00,46.9,46.92,46.53,46.55,302376.0,42.0365,42.0544,41.7048,41.7228,302376.0
2015-11-04 13:30:00,46.55,46.72,46.52,46.57,243044.0,41.7228,41.8751,41.6959,41.7407,243044.0
2015-11-04 14:00:00,46.56,46.73,46.55,46.73,183815.0,41.7317,41.8841,41.7228,41.8841,183815.0
2015-11-04 14:30:00,46.73,46.9,46.73,46.88,187697.0,41.8841,42.0365,41.8841,42.0185,187697.0
2015-11-04 15:00:00,46.88,46.91,46.74,46.77,241246.0,42.0185,42.0454,41.8931,41.9199,241246.0
2015-11-04 15:30:00,46.76,46.8,46.56,46.64,927986.0,41.911,41.9468,41.7317,41.8034,927986.0
2015-11-05 09:30:00,46.66,46.9,46.49,46.65,498106.0,41.8214,42.0365,41.669,41.8124,498106.0
2015-11-05 10:00:00,46.64,46.76,46.38,46.39,397588.0,41.8034,41.911,41.5704,41.5793,397588.0
2015-11-05 10:30:00,46.38,46.53,46.31,46.42,418358.0,41.5704,41.7048,41.5076,41.6062,418358.0
2015-11-05 11:00:00,46.43,46.56,46.35,46.55,217340.0,41.6152,41.7317,41.5435,41.7228,217340.0
2015-11-05 11:30:00,46.55,46.67,46.51,46.58,200370.0,41.7228,41.8303,41.6869,41.7496,200370.0
2015-11-05 12:00:00,46.59,46.66,46.51,46.6,268459.0,41.7586,41.8214,41.6869,41.7676,268459.0
2015-11-05 12:30:00,46.6,46.61,46.51,46.58,142417.0,41.7676,41.7765,41.6869,41.7496,142417.0
2015-11-05 13:00:00,46.58,46.66,46.53,46.56,125278.0,41.7496,41.8214,41.7048,41.7317,125278.0
2015-11-05 13:30:00,46.55,46.72,46.54,46.71,163696.0,41.7228,41.8751,41.7138,41.8662,163696.0
2015-11-05 14:00:00,46.71,46.73,46.57,46.62,189650.0,41.8662,41.8841,41.7407,41.7855,189650.0
2015-11-05 14:30:00,46.63,46.65,46.57,46.62,158391.0,41.7945,41.8124,41.7407,41.7855,158391.0
2015-11-05 15:00:00,46.61,46.68,46.6,46.65,268982.0,41.7765,41.8393,41.7676,41.8124,268982.0
2015-11-05 15:30:00,46.65,46.68,46.59,46.66,551199.0,41.8124,41.8393,41.7586,41.8214,551199.0
2015-11-06 09:30:00,46.72,47.33,46.6,47.3,734440.0,41.8751,42.4219,41.7676,42.395,734440.0
2015-11-06 10:00:00,47.3,47.3,46.87,46.94,309924.0,42.395,42.395,42.0096,42.0723,309924.0
2015-11-06 10:30:00,46.94,46.98,46.72,46.8,295363.0,42.0723,42.1082,41.8751,41.9468,295363.0
2015-11-06 11:00:00,46.79,46.85,46.69,46.73,284309.0,41.9379,41.9916,41.8482,41.8841,284309.0
2015-11-06 11:30:00,46.73,46.84,46.66,46.67,249726.0,41.8841,41.9827,41.8214,41.8303,249726.0
2015-11-06 12:00:00,46.68,46.79,46.62,46.63,231153.0,41.8393,41.9379,41.7855,41.7945,231153.0
2015-11-06 12:30:00,46.63,46.68,46.52,46.59,250774.0,41.7945,41.8393,41.6959,41.7586,250774.0
2015-11-06 13:00:00,46.58,46.79,46.58,46.77,217689.0,41.7496,41.9379,41.7496,41.9199,217689.0
2015-11-06 13:30:00,46.77,46.83,46.73,46.78,239663.0,41.9199,41.9737,41.8841,41.9289,239663.0
2015-11-06 14:00:00,46.78,46.86,46.75,46.79,294469.0,41.9289,42.0006,41.902,41.9379,294469.0
2015-11-06 14:30:00,46.79,46.83,46.66,46.76,203545.0,41.9379,41.9737,41.8214,41.911,203545.0
2015-11-06 15:00:00,46.77,46.78,46.7,46.73,242635.0,41.9199,41.9289,41.8572,41.8841,242635.0
2015-11-06 15:30:00,46.74,46.85,46.74,46.85,608667.0,41.8931,41.9916,41.8931,41.9916,608667.0
2015-11-09 09:30:00,46.72,46.91,46.25,46.45,421453.0,41.8751,42.0454,41.4539,41.6331,421453.0
2015-11-09 10:00:00,46.44,46.6,46.4,46.44,231752.0,41.6242,41.7676,41.5883,41.6242,231752.0
2015-11-09 10:30:00,46.44,46.56,46.43,46.45,224032.0,41.6242,41.7317,41.6152,41.6331,224032.0
2015-11-09 11:00:00,46.45,46.45,46.3,46.3,236555.0,41.6331,41.6331,41.4987,41.4987,236555.0
2015-11-09 11:30:00,46.31,46.37,45.94,45.98,366184.0,41.5076,41.5614,41.176,41.2119,366184.0
2015-11-09 12:00:00,45.98,46.22,45.95,46.21,175611.0,41.2119,41.427,41.185,41.418,175611.0
2015-11-09 12:30:00,46.22,46.42,46.18,46.36,231059.0,41.427,41.6062,41.3911,41.5525,231059.0
2015-11-09 13:00:00,46.36,46.44,46.3,46.43,139520.0,41.5525,41.6242,41.4987,41.6152,139520.0
2015-11-09 13:30:00,46.44,46.66,46.33,46.64,232527.0,41.6242,41.8214,41.5256,41.8034,232527.0
2015-11-09 14:00:00,46.65,46.65,46.46,46.49,198084.0,41.8124,41.8124,41.6421,41.669,198084.0
2015-11-09 14:30:00,46.48,46.54,46.43,46.45,202696.0,41.66,41.7138,41.6152,41.6331,202696.0
2015-11-09 15:00:00,46.44,46.49,46.35,46.46,188856.0,41.6242,41.669,41.5435,41.6421,188856.0
2015-11-09 15:30:00,46.45,46.51,46.35,46.38,577758.0,41.6331,41.6869,41.5435,41.5704,577758.0
2015-11-10 09:30:00,46.3,46.5,46.28,46.44,419839.0,41.4987,41.6779,41.4808,41.6242,419839.0
2015-11-10 10:00:00,46.43,46.44,46.29,46.31,396777.0,41.6152,41.6242,41.4897,41.5076,396777.0
2015-11-10 10:30:00,46.3,46.3,46.1,46.14,301670.0,41.4987,41.4987,41.3194,41.3553,301670.0
2015-11-10 11:00:00,46.14,46.2,45.62,45.81,786061.0,41.3553,41.4091,40.8892,41.0595,786061.0
2015-11-10 11:30:00,45.82,46.13,45.8,46.11,496610.0,41.0685,41.3463,41.0505,41.3284,496610.0
2015-11-10 12:00:00,46.12,46.34,46.1,46.28,177992.0,41.3373,41.5345,41.3194,41.4808,177992.0
2015-11-10 12:30:00,46.28,46.47,46.21,46.46,247850.0,41.4808,41.6511,41.418,41.6421,247850.0
2015-11-10 13:00:00,46.45,46.57,46.42,46.48,227831.0,41.6331,41.7407,41.6062,41.66,227831.0
2015-11-10 13:30:00,46.49,46.58,46.45,46.52,240130.0,41.669,41.7496,41.6331,41.6959,240130.0
2015-11-10 14:00:00,46.52,46.56,46.44,46.56,153806.0,41.6959,41.7317,41.6242,41.7317,153806.0
2015-11-10 14:30:00,46.56,46.57,46.48,46.5,140194.0,41.7317,41.7407,41.66,41.6779,140194.0
2015-11-10 15:00:00,46.49,46.59,46.48,46.56,175384.0,41.669,41.7586,41.66,41.7317,175384.0
2015-11-10 15:30:00,46.56,46.59,46.4,46.47,608238.0,41.7317,41.7586,41.5883,41.6511,608238.0
2015-11-11 09:30:00,46.76,46.95,46.52,46.84,335964.0,41.911,42.0813,41.6959,41.9827,335964.0
2015-11-11 10:00:00,46.85,47.04,46.64,47.03,478308.0,41.9916,42.1619,41.8034,42.153,478308.0
2015-11-11 10:30:00,47.03,47.15,46.94,46.98,388650.0,42.153,42.2605,42.0723,42.1082,388650.0
2015-11-11 11:00:00,46.98,46.99,46.88,46.89,209360.0,42.1082,42.1171,42.0185,42.0275,209360.0
2015-11-11 11:30:00,46.9,47.05,46.9,47.02,346458.0,42.0365,42.1709,42.0365,42.144,346458.0
2015-11-11 12:00:00,47.02,47.14,46.94,47.09,142051.0,42.144,42.2516,42.0723,42.2068,142051.0
2015-11-11 12:30:00,47.09,47.17,47.07,47.13,135784.0,42.2068,42.2785,42.1888,42.2426,135784.0
2015-11-11 13:00:00,47.13,47.24,46.87,46.89,220898.0,42.2426,42.3412,42.0096,42.0275,220898.0
2015-11-11 13:30:00,46.88,46.95,46.79,46.88,143931.0,42.0185,42.0813,41.9379,42.0185,143931.0
2015-11-11 14:00:00,46.88,46.94,46.78,46.93,151151.0,42.0185,42.0723,41.9289,42.0634,151151.0
2015-11-11 14:30:00,46.93,47.0,46.84,46.87,164192.0,42.0634,42.1261,41.9827,42.0096,164192.0
2015-11-11 15:00:00,46.86,46.88,46.75,46.84,181902.0,42.0006,42.0185,41.902,41.9827,181902.0
2015-11-11 15:30:00,46.83,46.86,46.68,46.71,515432.0,41.9737,42.0006,41.8393,41.8662,515432.0
2015-11-12 09:30:00,46.58,47.09,46.52,46.67,487706.0,41.7496,42.2068,41.6959,41.8303,487706.0
2015-11-12 10:00:00,46.68,46.9,46.62,46.84,356154.0,41.8393,42.0365,41.7855,41.9827,356154.0
2015-11-12 10:30:00,46.84,47.18,46.76,47.11,370865.0,41.9827,42.2874,41.911,42.2247,370865.0
2015-11-12 11:00:00,47.12,47.19,47.01,47.12,403916.0,42.2336,42.2964,42.1351,42.2336,403916.0
2015-11-12 11:30:00,47.11,47.17,47.03,47.11,244460.0,42.2247,42.2785,42.153,42.2247,244460.0
2015-11-12 12:00:00,47.11,47.15,46.91,46.93,264407.0,42.2247,42.2605,42.0454,42.0634,264407.0
2015-11-12 12:30:00,46.92,47.04,46.85,47.03,230317.0,42.0544,42.1619,41.9916,42.153,230317.0
2015-11-12 13:00:00,47.03,47.11,46.97,46.98,213692.0,42.153,42.2247,42.0992,42.1082,213692.0
2015-11-12 13:30:00,46.99,47.04,46.9,47.0,160254.0,42.1171,42.1619,42.0365,42.1261,160254.0
2015-11-12 14:00:00,47.0,47.03,46.91,46.99,246525.0,42.1261,42.153,42.0454,42.1171,246525.0
2015-11-12 14:30:00,46.98,46.99,46.69,46.79,173232.0,42.1082,42.1171,41.8482,41.9379,173232.0
2015-11-12 15:00:00,46.78,46.81,46.7,46.77,178462.0,41.9289,41.9558,41.8572,41.9199,178462.0
2015-11-12 15:30:00,46.77,46.77,46.65,46.69,475702.0,41.9199,41.9199,41.8124,41.8482,475702.0
2015-11-13 09:30:00,46.55,46.81,45.96,45.98,482451.0,41.7228,41.9558,41.1939,41.2119,482451.0
2015-11-13 10:00:00,45.98,46.1,45.66,45.89,503338.0,41.2119,41.3194,40.9251,41.1312,503338.0
2015-11-13 10:30:00,45.88,46.0,45.69,46.0,351567.0,41.1222,41.2298,40.9519,41.2298,351567.0
2015-11-13 11:00:00,45.99,46.22,45.94,46.19,517571.0,41.2208,41.427,41.176,41.4001,517571.0
2015-11-13 11:30:00,46.19,46.28,46.1,46.25,250702.0,41.4001,41.4808,41.3194,41.4539,250702.0
2015-11-13 12:00:00,46.25,46.36,46.16,46.18,246630.0,41.4539,41.5525,41.3732,41.3911,246630.0
2015-11-13 12:30:00,46.18,46.26,45.97,46.11,316227.0,41.3911,41.4628,41.2029,41.3284,316227.0
2015-11-13 13:00:00,46.11,46.19,46.01,46.18,239941.0,41.3284,41.4001,41.2388,41.3911,239941.0
2015-11-13 13:30:00,46.18,46.22,46.05,46.14,222853.0,41.3911,41.427,41.2746,41.3553,222853.0
2015-11-13 14:00:00,46.14,46.16,45.96,45.99,179779.0,41.3553,41.3732,41.1939,41.2208,179779.0
2015-11-13 14:30:00,45.99,46.08,45.86,45.9,213825.0,41.2208,41.3015,41.1043,41.1402,213825.0
2015-11-13 15:00:00,45.91,46.0,45.79,45.79,425838.0,41.1491,41.2298,41.0416,41.0416,425838.0
2015-11-13 15:30:00,45.8,45.95,45.77,45.88,663757.0,41.0505,41.185,41.0236,41.1222,663757.0
2015-11-16 09:30:00,45.26,45.62,44.68,45.46,1036064.0,40.5665,40.8892,40.0467,40.7458,1036064.0
2015-11-16 10:00:00,45.44,45.47,45.18,45.31,450205.0,40.7279,40.7548,40.4948,40.6113,450205.0
2015-11-16 10:30:00,45.31,45.39,45.06,45.21,411634.0,40.6113,40.683,40.3873,40.5217,411634.0
2015-11-16 11:00:00,45.22,45.29,44.91,44.92,389227.0,40.5307,40.5934,40.2528,40.2618,389227.0
2015-11-16 11:30:00,44.93,45.01,44.76,44.79,346164.0,40.2708,40.3425,40.1184,40.1453,346164.0
2015-11-16 12:00:00,44.8,45.14,44.8,45.13,344126.0,40.1542,40.459,40.1542,40.45,344126.0
2015-11-16 12:30:00,45.14,45.29,45.1,45.29,184835.0,40.459,40.5934,40.4231,40.5934,184835.0
2015-11-16 13:00:00,45.28,45.42,45.2,45.37,243507.0,40.5845,40.7099,40.5128,40.6651,243507.0
2015-11-16 13:30:00,45.38,45.41,45.3,45.39,274274.0,40.6741,40.701,40.6024,40.683,274274.0
2015-11-16 14:00:00,45.39,45.42,45.33,45.41,248304.0,40.683,40.7099,40.6293,40.701,248304.0
2015-11-16 14:30:00,45.41,45.59,45.4,45.58,182004.0,40.701,40.8623,40.692,40.8533,182004.0
2015-11-16 15:00:00,45.58,45.75,45.57,45.69,345015.0,40.8533,41.0057,40.8444,40.9519,345015.0
2015-11-16 15:30:00,45.69,45.78,45.62,45.74,531766.0,40.9519,41.0326,40.8892,40.9968,531766.0
2015-11-17 09:30:00,46.0,46.52,45.89,46.51,494605.0,41.2298,41.6959,41.1312,41.6869,494605.0
2015-11-17 10:00:00,46.51,46.66,46.44,46.62,452120.0,41.6869,41.8214,41.6242,41.7855,452120.0
2015-11-17 10:30:00,46.62,46.62,46.34,46.42,368165.0,41.7855,41.7855,41.5345,41.6062,368165.0
2015-11-17 11:00:00,46.41,46.54,46.41,46.51,265319.0,41.5973,41.7138,41.5973,41.6869,265319.0
2015-11-17 11:30:00,46.51,46.61,46.47,46.52,240483.0,41.6869,41.7765,41.6511,41.6959,240483.0
2015-11-17 12:00:00,46.52,46.6,46.45,46.49,218897.0,41.6959,41.7676,41.6331,41.669,218897.0
2015-11-17 12:30:00,46.48,46.55,46.37,46.42,144109.0,41.66,41.7228,41.5614,41.6062,144109.0
2015-11-17 13:00:00,46.42,46.52,46.16,46.16,309846.0,41.6062,41.6959,41.3732,41.3732,309846.0
2015-11-17 13:30:00,46.17,46.41,46.09,46.31,251840.0,41.3822,41.5973,41.3105,41.5076,251840.0
2015-11-17 14:00:00,46.31,46.46,46.11,46.13,216022.0,41.5076,41.6421,41.3284,41.3463,216022.0
2015-11-17 14:30:00,46.12,46.13,45.76,45.94,325454.0,41.3373,41.3463,41.0147,41.176,325454.0
2015-11-17 15:00:00,45.94,45.96,45.81,45.91,342276.0,41.176,41.1939,41.0595,41.1491,342276.0
2015-11-17 15:30:00,45.91,46.05,45.86,45.93,675532.0,41.1491,41.2746,41.1043,41.1671,675532.0
2015-11-18 09:30:00,45.93,46.2,45.47,45.47,422300.0,41.1671,41.4091,40.7548,40.7548,422300.0
2015-11-18 10:00:00,45.46,45.65,45.1,45.22,513892.0,40.7458,40.9161,40.4231,40.5307,513892.0
2015-11-18 10:30:00,45.22,45.47,45.18,45.4,452101.0,40.5307,40.7548,40.4948,40.692,452101.0
2015-11-18 11:00:00,45.39,45.81,45.38,45.78,377383.0,40.683,41.0595,40.6741,41.0326,377383.0
2015-11-18 11:30:00,45.78,46.11,45.78,46.09,364610.0,41.0326,41.3284,41.0326,41.3105,364610.0
2015-11-18 12:00:00,46.07,46.18,45.93,46.07,330201.0,41.2925,41.3911,41.1671,41.2925,330201.0
2015-11-18 12:30:00,46.07,46.17,45.96,46.11,232154.0,41.2925,41.3822,41.1939,41.3284,232154.0
2015-11-18 13:00:00,46.11,46.3,46.08,46.23,185686.0,41.3284,41.4987,41.3015,41.4359,185686.0
2015-11-18 13:30:00,46.24,46.33,46.15,46.19,162846.0,41.4449,41.5256,41.3642,41.4001,162846.0
2015-11-18 14:00:00,46.19,46.42,46.07,46.19,310113.0,41.4001,41.6062,41.2925,41.4001,310113.0
2015-11-18 14:30:00,46.2,46.38,46.13,46.38,253356.0,41.4091,41.5704,41.3463,41.5704,253356.0
2015-11-18 15:00:00,46.37,46.41,46.2,46.31,342573.0,41.5614,41.5973,41.4091,41.5076,342573.0
2015-11-18 15:30:00,46.31,46.4,46.29,46.32,933104.0,41.5076,41.5883,41.4897,41.5166,933104.0
2015-11-19 09:30:00,46.57,47.15,46.5,46.95,590603.0,41.7407,42.2605,41.6779,42.0813,590603.0
2015-11-19 10:00:00,46.95,47.15,46.91,47.05,418699.0,42.0813,42.2605,42.0454,42.1709,418699.0
2015-11-19 10:30:00,47.06,47.11,46.82,46.91,169284.0,42.1799,42.2247,41.9648,42.0454,169284.0
2015-11-19 11:00:00,46.9,46.96,46.81,46.87,159014.0,42.0365,42.0902,41.9558,42.0096,159014.0
2015-11-19 11:30:00,46.86,47.02,46.8,47.0,396036.0,42.0006,42.144,41.9468,42.1261,396036.0
2015-11-19 12:00:00,47.01,47.01,46.8,46.89,152653.0,42.1351,42.1351,41.9468,42.0275,152653.0
2015-11-19 12:30:00,46.9,46.9,46.75,46.87,113606.0,42.0365,42.0365,41.902,42.0096,113606.0
2015-11-19 13:00:00,46.88,47.03,46.87,46.94,185454.0,42.0185,42.153,42.0096,42.0723,185454.0
2015-11-19 13:30:00,46.94,46.94,46.77,46.83,124872.0,42.0723,42.0723,41.9199,41.9737,124872.0
2015-11-19 14:00:00,46.82,46.92,46.79,46.85,131772.0,41.9648,42.0544,41.9379,41.9916,131772.0
2015-11-19 14:30:00,46.85,46.96,46.84,46.88,167205.0,41.9916,42.0902,41.9827,42.0185,167205.0
2015-11-19 15:00:00,46.87,46.93,46.78,46.89,290374.0,42.0096,42.0634,41.9289,42.0275,290374.0
2015-11-19 15:30:00,46.89,46.91,46.82,46.89,538819.0,42.0275,42.0454,41.9648,42.0275,538819.0
2015-11-20 09:30:00,47.0,47.2,46.91,47.08,558884.0,42.1261,42.3054,42.0454,42.1978,558884.0
2015-11-20 10:00:00,47.08,47.24,47.06,47.18,423245.0,42.1978,42.3412,42.1799,42.2874,423245.0
2015-11-20 10:30:00,47.18,47.4,47.12,47.13,673617.0,42.2874,42.4846,42.2336,42.2426,673617.0
2015-11-20 11:00:00,47.12,47.19,47.04,47.17,223900.0,42.2336,42.2964,42.1619,42.2785,223900.0
2015-11-20 11:30:00,47.18,47.21,47.11,47.15,364290.0,42.2874,42.3143,42.2247,42.2605,364290.0
2015-11-20 12:00:00,47.15,47.19,47.07,47.15,203084.0,42.2605,42.2964,42.1888,42.2605,203084.0
2015-11-20 12:30:00,47.15,47.21,47.07,47.08,166769.0,42.2605,42.3143,42.1888,42.1978,166769.0
2015-11-20 13:00:00,47.08,47.12,47.0,47.03,149558.0,42.1978,42.2336,42.1261,42.153,149558.0
2015-11-20 13:30:00,47.03,47.07,46.99,47.01,293004.0,42.153,42.1888,42.1171,42.1351,293004.0
2015-11-20 14:00:00,47.0,47.2,47.0,47.17,176416.0,42.1261,42.3054,42.1261,42.2785,176416.0
2015-11-20 14:30:00,47.18,47.18,46.99,47.01,267966.0,42.2874,42.2874,42.1171,42.1351,267966.0
2015-11-20 15:00:00,47.0,47.14,46.98,47.13,373798.0,42.1261,42.2516,42.1082,42.2426,373798.0
2015-11-20 15:30:00,47.13,47.32,47.11,47.31,1101319.0,42.2426,42.4129,42.2247,42.4039,1101319.0
2015-11-23 09:30:00,47.45,47.55,46.93,47.22,406261.0,42.5294,42.6191,42.0634,42.3233,406261.0
2015-11-23 10:00:00,47.23,47.44,47.09,47.35,395866.0,42.3322,42.5205,42.2068,42.4398,395866.0
2015-11-23 10:30:00,47.34,47.68,47.34,47.57,363280.0,42.4308,42.7356,42.4308,42.637,363280.0
2015-11-23 11:00:00,47.56,47.69,47.54,47.58,232221.0,42.628,42.7445,42.6101,42.6459,232221.0
2015-11-23 11:30:00,47.58,47.61,47.49,47.55,148740.0,42.6459,42.6728,42.5653,42.6191,148740.0
2015-11-23 12:00:00,47.54,47.56,47.39,47.45,203732.0,42.6101,42.628,42.4756,42.5294,203732.0
2015-11-23 12:30:00,47.44,47.59,47.4,47.55,131247.0,42.5205,42.6549,42.4846,42.6191,131247.0
2015-11-23 13:00:00,47.55,47.6,47.48,47.52,139039.0,42.6191,42.6639,42.5563,42.5922,139039.0
2015-11-23 13:30:00,47.52,47.76,47.47,47.66,228150.0,42.5922,42.8073,42.5474,42.7177,228150.0
2015-11-23 14:00:00,47.66,47.7,47.4,47.48,266645.0,42.7177,42.7535,42.4846,42.5563,266645.0
2015-11-23 14:30:00,47.48,47.49,47.36,47.38,128027.0,42.5563,42.5653,42.4488,42.4667,128027.0
2015-11-23 15:00:00,47.38,47.57,47.32,47.53,217850.0,42.4667,42.637,42.4129,42.6011,217850.0
2015-11-23 15:30:00,47.53,47.56,47.39,47.48,516376.0,42.6011,42.628,42.4756,42.5563,516376.0
2015-11-24 09:30:00,46.41,46.65,45.91,46.12,991865.0,41.5973,41.8124,41.1491,41.3373,991865.0
2015-11-24 10:00:00,46.12,46.12,45.71,45.77,555257.0,41.3373,41.3373,40.9699,41.0236,555257.0
2015-11-24 10:30:00,45.77,45.8,45.41,45.53,642410.0,41.0236,41.0505,40.701,40.8085,642410.0
2015-11-24 11:00:00,45.53,46.0,45.46,45.98,515575.0,40.8085,41.2298,40.7458,41.2119,515575.0
2015-11-24 11:30:00,45.99,46.29,45.93,46.2,886227.0,41.2208,41.4897,41.1671,41.4091,886227.0
2015-11-24 12:00:00,46.21,46.27,45.96,46.01,411920.0,41.418,41.4718,41.1939,41.2388,411920.0
2015-11-24 12:30:00,46.01,46.02,45.72,45.98,273712.0,41.2388,41.2477,40.9788,41.2119,273712.0
2015-11-24 13:00:00,45.98,46.16,45.96,46.05,275223.0,41.2119,41.3732,41.1939,41.2746,275223.0
2015-11-24 13:30:00,46.04,46.23,46.0,46.16,325644.0,41.2656,41.4359,41.2298,41.3732,325644.0
2015-11-24 14:00:00,46.16,46.28,46.14,46.2,343959.0,41.3732,41.4808,41.3553,41.4091,343959.0
2015-11-24 14:30:00,46.19,46.28,46.15,46.23,249443.0,41.4001,41.4808,41.3642,41.4359,249443.0
2015-11-24 15:00:00,46.24,46.29,46.14,46.21,352534.0,41.4449,41.4897,41.3553,41.418,352534.0
2015-11-24 15:30:00,46.21,46.24,46.15,46.22,582461.0,41.418,41.4449,41.3642,41.427,582461.0
2015-11-25 09:30:00,46.42,46.6,46.27,46.51,535969.0,41.6062,41.7676,41.4718,41.6869,535969.0
2015-11-25 10:00:00,46.5,46.51,46.06,46.07,365793.0,41.6779,41.6869,41.2836,41.2925,365793.0
2015-11-25 10:30:00,46.07,46.09,45.86,45.93,292253.0,41.2925,41.3105,41.1043,41.1671,292253.0
2015-11-25 11:00:00,45.92,46.0,45.77,45.79,313216.0,41.1581,41.2298,41.0236,41.0416,313216.0
2015-11-25 11:30:00,45.79,46.01,45.7,45.96,289195.0,41.0416,41.2388,40.9609,41.1939,289195.0
2015-11-25 12:00:00,45.95,46.06,45.92,45.92,143510.0,41.185,41.2836,41.1581,41.1581,143510.0
2015-11-25 12:30:00,45.91,45.93,45.82,45.83,126776.0,41.1491,41.1671,41.0685,41.0774,126776.0
2015-11-25 13:00:00,45.83,45.87,45.8,45.83,133193.0,41.0774,41.1133,41.0505,41.0774,133193.0
2015-11-25 13:30:00,45.83,45.88,45.77,45.86,139718.0,41.0774,41.1222,41.0236,41.1043,139718.0
2015-11-25 14:00:00,45.86,45.87,45.79,45.84,146345.0,41.1043,41.1133,41.0416,41.0864,146345.0
2015-11-25 14:30:00,45.83,45.91,45.78,45.89,267225.0,41.0774,41.1491,41.0326,41.1312,267225.0
2015-11-25 15:00:00,45.89,45.91,45.83,45.86,209616.0,41.1312,41.1491,41.0774,41.1043,209616.0
2015-11-25 15:30:00,45.87,45.9,45.78,45.87,483225.0,41.1133,41.1402,41.0326,41.1133,483225.0
2015-11-27 09:30:00,45.99,46.07,45.6,45.78,496973.0,41.2208,41.2925,40.8713,41.0326,496973.0
2015-11-27 10:00:00,45.79,46.29,45.62,46.2,443785.0,41.0416,41.4897,40.8892,41.4091,443785.0
2015-11-27 10:30:00,46.2,46.27,45.91,46.11,294242.0,41.4091,41.4718,41.1491,41.3284,294242.0
2015-11-27 11:00:00,46.11,46.14,45.99,46.07,266716.0,41.3284,41.3553,41.2208,41.2925,266716.0
2015-11-27 11:30:00,46.08,46.17,46.0,46.04,178701.0,41.3015,41.3822,41.2298,41.2656,178701.0
2015-11-27 12:00:00,46.03,46.16,46.03,46.09,217181.0,41.2567,41.3732,41.2567,41.3105,217181.0
2015-11-27 12:30:00,46.09,46.12,45.71,45.83,508343.0,41.3105,41.3373,40.9699,41.0774,508343.0
2015-11-30 09:30:00,45.9,45.99,45.52,45.86,379378.0,41.1402,41.2208,40.7996,41.1043,379378.0
2015-11-30 10:00:00,45.86,45.89,45.4,45.55,329633.0,41.1043,41.1312,40.692,40.8265,329633.0
2015-11-30 10:30:00,45.56,45.83,45.52,45.64,392401.0,40.8354,41.0774,40.7996,40.9071,392401.0
2015-11-30 11:00:00,45.63,45.79,45.54,45.55,216989.0,40.8982,41.0416,40.8175,40.8265,216989.0
2015-11-30 11:30:00,45.57,45.62,45.42,45.59,248779.0,40.8444,40.8892,40.7099,40.8623,248779.0
2015-11-30 12:00:00,45.59,45.72,45.54,45.69,209196.0,40.8623,40.9788,40.8175,40.9519,209196.0
2015-11-30 12:30:00,45.69,45.81,45.69,45.73,125077.0,40.9519,41.0595,40.9519,40.9878,125077.0
2015-11-30 13:00:00,45.74,45.82,45.71,45.82,100596.0,40.9968,41.0685,40.9699,41.0685,100596.0
2015-11-30 13:30:00,45.82,45.93,45.76,45.91,222834.0,41.0685,41.1671,41.0147,41.1491,222834.0
2015-11-30 14:00:00,45.91,45.98,45.84,45.87,159468.0,41.1491,41.2119,41.0864,41.1133,159468.0
2015-11-30 14:30:00,45.86,45.94,45.84,45.89,132321.0,41.1043,41.176,41.0864,41.1312,132321.0
2015-11-30 15:00:00,45.89,46.0,45.85,45.98,290468.0,41.1312,41.2298,41.0953,41.2119,290468.0
2015-11-30 15:30:00,45.98,46.0,45.85,45.89,630248.0,41.2119,41.2298,41.0953,41.1312,630248.0
2015-12-01 09:30:00,46.0,46.46,45.9,46.25,611703.0,41.2298,41.6421,41.1402,41.4539,611703.0
2015-12-01 10:00:00,46.27,46.27,45.96,46.23,309558.0,41.4718,41.4718,41.1939,41.4359,309558.0
2015-12-01 10:30:00,46.22,46.37,46.17,46.22,217002.0,41.427,41.5614,41.3822,41.427,217002.0
2015-12-01 11:00:00,46.22,46.36,46.21,46.23,204067.0,41.427,41.5525,41.418,41.4359,204067.0
2015-12-01 11:30:00,46.24,46.27,46.09,46.14,134076.0,41.4449,41.4718,41.3105,41.3553,134076.0
2015-12-01 12:00:00,46.14,46.34,46.13,46.3,128435.0,41.3553,41.5345,41.3463,41.4987,128435.0
2015-12-01 12:30:00,46.31,46.43,46.28,46.39,198464.0,41.5076,41.6152,41.4808,41.5793,198464.0
2015-12-01 13:00:00,46.41,46.45,46.38,46.42,145690.0,41.5973,41.6331,41.5704,41.6062,145690.0
2015-12-01 13:30:00,46.42,46.49,46.38,46.47,220257.0,41.6062,41.669,41.5704,41.6511,220257.0
2015-12-01 14:00:00,46.47,46.68,46.46,46.67,270367.0,41.6511,41.8393,41.6421,41.8303,270367.0
2015-12-01 14:30:00,46.68,46.86,46.65,46.82,246983.0,41.8393,42.0006,41.8124,41.9648,246983.0
2015-12-01 15:00:00,46.82,46.99,46.81,46.94,383882.0,41.9648,42.1171,41.9558,42.0723,383882.0
2015-12-01 15:30:00,46.94,47.08,46.86,47.03,841470.0,42.0723,42.1978,42.0006,42.153,841470.0
2015-12-02 09:30:00,47.74,48.3,47.66,48.11,929463.0,42.7894,43.2913,42.7177,43.121,929463.0
2015-12-02 10:00:00,48.11,48.49,48.04,48.37,706211.0,43.121,43.4616,43.0582,43.354,706211.0
2015-12-02 10:30:00,48.37,48.41,48.13,48.18,377319.0,43.354,43.3899,43.1389,43.1837,377319.0
2015-12-02 11:00:00,48.18,48.19,48.0,48.11,199164.0,43.1837,43.1927,43.0224,43.121,199164.0
2015-12-02 11:30:00,48.1,48.14,47.99,48.05,197997.0,43.112,43.1479,43.0134,43.0672,197997.0
2015-12-02 12:00:00,48.04,48.15,47.99,48.09,161511.0,43.0582,43.1568,43.0134,43.1031,161511.0
2015-12-02 12:30:00,48.09,48.2,48.05,48.09,174254.0,43.1031,43.2017,43.0672,43.1031,174254.0
2015-12-02 13:00:00,48.08,48.1,47.95,48.03,122877.0,43.0941,43.112,42.9776,43.0493,122877.0
2015-12-02 13:30:00,48.03,48.14,47.78,47.8,246865.0,43.0493,43.1479,42.8252,42.8431,246865.0
2015-12-02 14:00:00,47.79,47.79,47.46,47.52,300697.0,42.8342,42.8342,42.5384,42.5922,300697.0
2015-12-02 14:30:00,47.52,47.59,47.26,47.33,269505.0,42.5922,42.6549,42.3591,42.4219,269505.0
2015-12-02 15:00:00,47.33,47.63,47.3,47.57,421338.0,42.4219,42.6908,42.395,42.637,421338.0
2015-12-02 15:30:00,47.57,47.62,47.46,47.51,606873.0,42.637,42.6818,42.5384,42.5832,606873.0
2015-12-03 09:30:00,47.52,47.93,47.18,47.85,662276.0,42.5922,42.9597,42.2874,42.8879,662276.0
2015-12-03 10:00:00,47.84,47.84,47.18,47.33,312633.0,42.879,42.879,42.2874,42.4219,312633.0
2015-12-03 10:30:00,47.33,47.53,47.23,47.41,242359.0,42.4219,42.6011,42.3322,42.4936,242359.0
2015-12-03 11:00:00,47.41,47.56,47.37,47.47,247465.0,42.4936,42.628,42.4577,42.5474,247465.0
2015-12-03 11:30:00,47.47,47.47,46.82,46.94,492657.0,42.5474,42.5474,41.9648,42.0723,492657.0
2015-12-03 12:00:00,46.92,47.04,46.69,46.8,316543.0,42.0544,42.1619,41.8482,41.9468,316543.0
2015-12-03 12:30:00,46.81,47.01,46.75,46.82,281015.0,41.9558,42.1351,41.902,41.9648,281015.0
2015-12-03 13:00:00,46.81,47.09,46.71,47.09,301628.0,41.9558,42.2068,41.8662,42.2068,301628.0
2015-12-03 13:30:00,47.09,47.09,46.82,46.85,395342.0,42.2068,42.2068,41.9648,41.9916,395342.0
2015-12-03 14:00:00,46.84,47.18,46.77,47.07,449325.0,41.9827,42.2874,41.9199,42.1888,449325.0
2015-12-03 14:30:00,47.07,47.08,46.85,47.01,512368.0,42.1888,42.1978,41.9916,42.1351,512368.0
2015-12-03 15:00:00,47.01,47.14,46.95,47.02,580668.0,42.1351,42.2516,42.0813,42.144,580668.0
2015-12-03 15:30:00,47.02,47.28,46.89,47.27,1584024.0,42.144,42.3771,42.0275,42.3681,1584024.0
2015-12-04 09:30:00,47.7,48.46,47.68,48.3,671826.0,42.7535,43.4347,42.7356,43.2913,671826.0
2015-12-04 10:00:00,48.33,48.68,48.23,48.66,488874.0,43.3182,43.6319,43.2285,43.614,488874.0
2015-12-04 10:30:00,48.66,48.68,48.49,48.5,514546.0,43.614,43.6319,43.4616,43.4705,514546.0
2015-12-04 11:00:00,48.51,48.54,48.38,48.49,543195.0,43.4795,43.5064,43.363,43.4616,543195.0
2015-12-04 11:30:00,48.48,48.53,48.41,48.45,515572.0,43.4526,43.4974,43.3899,43.4257,515572.0
2015-12-04 12:00:00,48.44,48.76,48.42,48.74,460655.0,43.4168,43.7036,43.3988,43.6857,460655.0
2015-12-04 12:30:00,48.74,49.19,48.71,49.17,519275.0,43.6857,44.089,43.6588,44.0711,519275.0
2015-12-04 13:00:00,49.17,49.33,49.13,49.23,506420.0,44.0711,44.2145,44.0352,44.1248,506420.0
2015-12-04 13:30:00,49.23,49.44,49.2,49.42,525430.0,44.1248,44.3131,44.098,44.2951,525430.0
2015-12-04 14:00:00,49.42,49.43,49.2,49.32,364746.0,44.2951,44.3041,44.098,44.2055,364746.0
2015-12-04 14:30:00,49.31,49.41,49.27,49.37,429402.0,44.1965,44.2862,44.1607,44.2503,429402.0
2015-12-04 15:00:00,49.37,49.45,49.32,49.39,720851.0,44.2503,44.322,44.2055,44.2682,720851.0
2015-12-04 15:30:00,49.4,49.44,49.3,49.4,1077303.0,44.2772,44.3131,44.1876,44.2772,1077303.0
2015-12-07 09:30:00,49.88,51.34,49.87,50.85,2016292.0,44.7074,46.016,44.6985,45.5768,2016292.0
2015-12-07 10:00:00,50.84,51.13,50.68,50.88,550379.0,45.5679,45.8278,45.4245,45.6037,550379.0
2015-12-07 10:30:00,50.87,50.99,50.47,50.55,534795.0,45.5948,45.7023,45.2363,45.308,534795.0
2015-12-07 11:00:00,50.54,50.54,50.0,50.06,476339.0,45.299,45.299,44.815,44.8688,476339.0
2015-12-07 11:30:00,50.05,50.29,50.01,50.14,302721.0,44.8598,45.0749,44.824,44.9405,302721.0
2015-12-07 12:00:00,50.14,50.27,50.07,50.17,250329.0,44.9405,45.057,44.8777,44.9674,250329.0
2015-12-07 12:30:00,50.16,50.19,49.85,49.96,219639.0,44.9584,44.9853,44.6805,44.7791,219639.0
2015-12-07 13:00:00,49.97,50.08,49.71,49.87,339527.0,44.7881,44.8867,44.5551,44.6985,339527.0
2015-12-07 13:30:00,49.86,49.95,49.57,49.74,539698.0,44.6895,44.7702,44.4296,44.582,539698.0
2015-12-07 14:00:00,49.73,49.89,49.63,49.81,314508.0,44.573,44.7164,44.4834,44.6447,314508.0
2015-12-07 14:30:00,49.81,49.87,49.5,49.52,419143.0,44.6447,44.6985,44.3668,44.3848,419143.0
2015-12-07 15:00:00,49.52,49.61,49.41,49.45,493733.0,44.3848,44.4654,44.2862,44.322,493733.0
2015-12-07 15:30:00,49.44,49.69,49.42,49.58,1053684.0,44.3131,44.5371,44.2951,44.4385,1053684.0
2015-12-08 09:30:00,47.6,47.6,46.74,47.05,2909078.0,42.7349,42.7349,41.9628,42.2411,2909078.0
2015-12-08 10:00:00,47.05,47.05,45.32,45.81,2198641.0,42.2411,42.2411,40.6879,41.1279,2198641.0
2015-12-08 10:30:00,45.82,46.19,45.4,45.82,1938128.0,41.1368,41.469,40.7598,41.1368,1938128.0
2015-12-08 11:00:00,45.83,46.14,45.6,45.66,1236137.0,41.1458,41.4241,40.9393,40.9932,1236137.0
2015-12-08 11:30:00,45.65,45.82,45.4,45.49,818227.0,40.9842,41.1368,40.7598,40.8406,818227.0
2015-12-08 12:00:00,45.49,46.0,45.45,45.75,755683.0,40.8406,41.2984,40.8047,41.074,755683.0
2015-12-08 12:30:00,45.74,45.74,45.1,45.15,998492.0,41.065,41.065,40.4904,40.5353,998492.0
2015-12-08 13:00:00,45.14,45.31,44.69,44.8,1302047.0,40.5263,40.679,40.1223,40.2211,1302047.0
2015-12-08 13:30:00,44.8,44.88,44.2,44.8,1606513.0,40.2211,40.2929,39.6824,40.2211,1606513.0
2015-12-08 14:00:00,44.78,45.5,44.76,45.48,1273975.0,40.2031,40.8496,40.1852,40.8316,1273975.0
2015-12-08 14:30:00,45.48,45.51,45.18,45.2,1035170.0,40.8316,40.8585,40.5623,40.5802,1035170.0
2015-12-08 15:00:00,45.2,45.2,45.0,45.02,783598.0,40.5802,40.5802,40.4007,40.4186,783598.0
2015-12-08 15:30:00,45.01,45.2,44.96,45.03,1638237.0,40.4096,40.5802,40.3647,40.4276,1638237.0
2015-12-09 09:30:00,45.14,45.88,45.06,45.36,1109710.0,40.5263,41.1907,40.4545,40.7239,1109710.0
2015-12-09 10:00:00,45.36,45.66,45.06,45.13,599436.0,40.7239,40.9932,40.4545,40.5174,599436.0
2015-12-09 10:30:00,45.13,45.16,44.3,44.37,984372.0,40.5174,40.5443,39.7722,39.835,984372.0
2015-12-09 11:00:00,44.37,44.62,44.15,44.59,703239.0,39.835,40.0595,39.6375,40.0326,703239.0
2015-12-09 11:30:00,44.6,44.61,44.37,44.37,413665.0,40.0415,40.0505,39.835,39.835,413665.0
2015-12-09 12:00:00,44.38,44.5,44.25,44.3,393028.0,39.844,39.9518,39.7273,39.7722,393028.0
2015-12-09 12:30:00,44.3,44.31,43.86,43.94,626759.0,39.7722,39.7812,39.3772,39.449,626759.0
2015-12-09 13:00:00,43.93,44.1,43.85,44.01,410964.0,39.44,39.5926,39.3682,39.5118,410964.0
2015-12-09 13:30:00,44.01,44.17,43.91,44.02,352639.0,39.5118,39.6555,39.4221,39.5208,352639.0
2015-12-09 14:00:00,44.02,44.03,43.9,43.94,335094.0,39.5208,39.5298,39.4131,39.449,335094.0
2015-12-09 14:30:00,43.93,44.0,43.92,43.95,548036.0,39.44,39.5029,39.431,39.458,548036.0
2015-12-09 15:00:00,43.95,44.32,43.93,44.32,599391.0,39.458,39.7902,39.44,39.7902,599391.0
2015-12-09 15:30:00,44.32,44.52,44.28,44.5,1674577.0,39.7902,39.9697,39.7542,39.9518,1674577.0
2015-12-10 09:30:00,44.83,44.97,44.56,44.96,1112991.0,40.248,40.3737,40.0056,40.3647,1112991.0
2015-12-10 10:00:00,44.96,45.27,44.91,45.21,580045.0,40.3647,40.6431,40.3199,40.5892,580045.0
2015-12-10 10:30:00,45.22,45.61,45.2,45.35,719837.0,40.5982,40.9483,40.5802,40.7149,719837.0
2015-12-10 11:00:00,45.33,45.51,45.33,45.35,893872.0,40.6969,40.8585,40.6969,40.7149,893872.0
2015-12-10 11:30:00,45.33,45.42,45.23,45.34,309080.0,40.6969,40.7777,40.6071,40.7059,309080.0
2015-12-10 12:00:00,45.33,45.37,45.13,45.2,268999.0,40.6969,40.7328,40.5174,40.5802,268999.0
2015-12-10 12:30:00,45.21,45.86,45.2,45.75,673233.0,40.5892,41.1728,40.5802,41.074,673233.0
2015-12-10 13:00:00,45.75,45.81,45.44,45.51,552053.0,41.074,41.1279,40.7957,40.8585,552053.0
2015-12-10 13:30:00,45.51,45.73,45.5,45.57,429362.0,40.8585,41.056,40.8496,40.9124,429362.0
2015-12-10 14:00:00,45.56,45.72,45.46,45.7,335040.0,40.9034,41.0471,40.8136,41.0291,335040.0
2015-12-10 14:30:00,45.71,45.83,45.51,45.56,460205.0,41.0381,41.1458,40.8585,40.9034,460205.0
2015-12-10 15:00:00,45.56,45.56,45.29,45.41,1341008.0,40.9034,40.9034,40.661,40.7688,1341008.0
2015-12-10 15:30:00,45.41,45.5,45.16,45.24,1203563.0,40.7688,40.8496,40.5443,40.6161,1203563.0
2015-12-11 09:30:00,44.55,44.57,44.0,44.0,978177.0,39.9966,40.0146,39.5029,39.5029,978177.0
2015-12-11 10:00:00,44.01,44.55,44.0,44.34,425660.0,39.5118,39.9966,39.5029,39.8081,425660.0
2015-12-11 10:30:00,44.34,44.44,44.26,44.26,229183.0,39.8081,39.8979,39.7363,39.7363,229183.0
2015-12-11 11:00:00,44.26,44.4,44.1,44.21,236972.0,39.7363,39.862,39.5926,39.6914,236972.0
2015-12-11 11:30:00,44.22,44.3,44.07,44.08,202539.0,39.7004,39.7722,39.5657,39.5747,202539.0
2015-12-11 12:00:00,44.07,44.09,43.65,43.69,416279.0,39.5657,39.5837,39.1886,39.2245,416279.0
2015-12-11 12:30:00,43.68,43.84,43.57,43.69,276088.0,39.2156,39.3592,39.1168,39.2245,276088.0
2015-12-11 13:00:00,43.7,43.85,43.63,43.78,312192.0,39.2335,39.3682,39.1707,39.3053,312192.0
2015-12-11 13:30:00,43.77,43.96,43.68,43.84,271609.0,39.2964,39.467,39.2156,39.3592,271609.0
2015-12-11 14:00:00,43.84,43.9,43.76,43.78,257899.0,39.3592,39.4131,39.2874,39.3053,257899.0
2015-12-11 14:30:00,43.77,43.86,43.6,43.61,223125.0,39.2964,39.3772,39.1437,39.1527,223125.0
2015-12-11 15:00:00,43.61,43.69,43.22,43.3,567696.0,39.1527,39.2245,38.8026,38.8744,567696.0
2015-12-11 15:30:00,43.3,43.5,43.28,43.41,1147331.0,38.8744,39.054,38.8565,38.9732,1147331.0
2015-12-14 09:30:00,43.65,44.0,43.53,43.6,502624.0,39.1886,39.5029,39.0809,39.1437,502624.0
2015-12-14 10:00:00,43.6,43.82,43.2,43.23,572667.0,39.1437,39.3413,38.7846,38.8116,572667.0
2015-12-14 10:30:00,43.23,43.36,43.02,43.13,357332.0,38.8116,38.9283,38.623,38.7218,357332.0
2015-12-14 11:00:00,43.14,43.17,42.86,42.97,379100.0,38.7308,38.7577,38.4794,38.5781,379100.0
2015-12-14 11:30:00,42.96,43.03,42.66,43.01,313049.0,38.5692,38.632,38.2998,38.614,313049.0
2015-12-14 12:00:00,43.03,43.42,42.9,43.42,251805.0,38.632,38.9821,38.5153,38.9821,251805.0
2015-12-14 12:30:00,43.4,43.65,43.36,43.61,322932.0,38.9642,39.1886,38.9283,39.1527,322932.0
2015-12-14 13:00:00,43.6,43.69,43.55,43.57,445253.0,39.1437,39.2245,39.0989,39.1168,445253.0
2015-12-14 13:30:00,43.57,43.71,43.51,43.67,193842.0,39.1168,39.2425,39.0629,39.2066,193842.0
2015-12-14 14:00:00,43.68,43.74,43.56,43.62,274821.0,39.2156,39.2694,39.1078,39.1617,274821.0
2015-12-14 14:30:00,43.62,43.94,43.6,43.8,250613.0,39.1617,39.449,39.1437,39.3233,250613.0
2015-12-14 15:00:00,43.8,43.82,43.65,43.7,393870.0,39.3233,39.3413,39.1886,39.2335,393870.0
2015-12-14 15:30:00,43.7,43.81,43.48,43.77,1251056.0,39.2335,39.3323,39.036,39.2964,1251056.0
2015-12-15 09:30:00,44.29,44.62,43.8,44.35,628564.0,39.7632,40.0595,39.3233,39.8171,628564.0
2015-12-15 10:00:00,44.34,44.54,44.29,44.42,346059.0,39.8081,39.9877,39.7632,39.8799,346059.0
2015-12-15 10:30:00,44.4,44.44,44.19,44.33,341910.0,39.862,39.8979,39.6734,39.7991,341910.0
2015-12-15 11:00:00,44.33,44.38,44.21,44.3,198392.0,39.7991,39.844,39.6914,39.7722,198392.0
2015-12-15 11:30:00,44.31,44.42,44.29,44.41,368720.0,39.7812,39.8799,39.7632,39.871,368720.0
2015-12-15 12:00:00,44.4,44.63,44.39,44.54,327626.0,39.862,40.0685,39.853,39.9877,327626.0
2015-12-15 12:30:00,44.53,44.74,44.53,44.66,258540.0,39.9787,40.1672,39.9787,40.0954,258540.0
2015-12-15 13:00:00,44.66,44.69,44.49,44.52,236047.0,40.0954,40.1223,39.9428,39.9697,236047.0
2015-12-15 13:30:00,44.52,44.55,44.34,44.49,284737.0,39.9697,39.9966,39.8081,39.9428,284737.0
2015-12-15 14:00:00,44.5,44.54,44.43,44.48,256385.0,39.9518,39.9877,39.8889,39.9338,256385.0
2015-12-15 14:30:00,44.49,44.57,44.44,44.47,212764.0,39.9428,40.0146,39.8979,39.9248,212764.0
2015-12-15 15:00:00,44.47,44.52,44.29,44.29,334409.0,39.9248,39.9697,39.7632,39.7632,334409.0
2015-12-15 15:30:00,44.29,44.33,44.15,44.21,1020914.0,39.7632,39.7991,39.6375,39.6914,1020914.0
2015-12-16 09:30:00,44.4,44.8,44.26,44.69,274011.0,39.862,40.2211,39.7363,40.1223,274011.0
2015-12-16 10:00:00,44.68,44.73,44.56,44.6,319988.0,40.1134,40.1583,40.0056,40.0415,319988.0
2015-12-16 10:30:00,44.6,44.64,44.34,44.35,329108.0,40.0415,40.0775,39.8081,39.8171,329108.0
2015-12-16 11:00:00,44.35,44.43,44.24,44.25,153291.0,39.8171,39.8889,39.7183,39.7273,153291.0
2015-12-16 11:30:00,44.25,44.32,44.2,44.22,194601.0,39.7273,39.7902,39.6824,39.7004,194601.0
2015-12-16 12:00:00,44.22,44.35,44.14,44.18,171496.0,39.7004,39.8171,39.6286,39.6645,171496.0
2015-12-16 12:30:00,44.18,44.2,43.99,44.05,136471.0,39.6645,39.6824,39.4939,39.5478,136471.0
2015-12-16 13:00:00,44.06,44.1,43.99,44.07,109866.0,39.5567,39.5926,39.4939,39.5657,109866.0
2015-12-16 13:30:00,44.06,44.27,44.01,44.23,184739.0,39.5567,39.7453,39.5118,39.7094,184739.0
2015-12-16 14:00:00,44.22,44.48,43.9,44.35,269182.0,39.7004,39.9338,39.4131,39.8171,269182.0
2015-12-16 14:30:00,44.34,44.59,44.19,44.58,283426.0,39.8081,40.0326,39.6734,40.0236,283426.0
2015-12-16 15:00:00,44.58,44.74,44.44,44.74,312376.0,40.0236,40.1672,39.8979,40.1672,312376.0
2015-12-16 15:30:00,44.73,45.11,44.72,44.81,1054294.0,40.1583,40.4994,40.1493,40.2301,1054294.0
2015-12-17 09:30:00,44.85,45.22,44.56,45.12,491399.0,40.266,40.5982,40.0056,40.5084,491399.0
2015-12-17 10:00:00,45.12,45.13,44.41,44.53,446404.0,40.5084,40.5174,39.871,39.9787,446404.0
2015-12-17 10:30:00,44.54,44.59,44.09,44.18,371536.0,39.9877,40.0326,39.5837,39.6645,371536.0
2015-12-17 11:00:00,44.17,44.29,43.77,43.93,375801.0,39.6555,39.7632,39.2964,39.44,375801.0
2015-12-17 11:30:00,43.93,44.22,43.87,44.11,231099.0,39.44,39.7004,39.3862,39.6016,231099.0
2015-12-17 12:00:00,44.12,44.26,43.97,44.06,274806.0,39.6106,39.7363,39.4759,39.5567,274806.0
2015-12-17 12:30:00,44.06,44.11,43.85,43.93,175066.0,39.5567,39.6016,39.3682,39.44,175066.0
2015-12-17 13:00:00,43.95,44.12,43.89,44.0,142272.0,39.458,39.6106,39.4041,39.5029,142272.0
2015-12-17 13:30:00,44.0,44.2,43.96,44.08,147154.0,39.5029,39.6824,39.467,39.5747,147154.0
2015-12-17 14:00:00,44.07,44.16,43.97,44.03,135747.0,39.5657,39.6465,39.4759,39.5298,135747.0
2015-12-17 14:30:00,44.02,44.08,43.7,43.74,345587.0,39.5208,39.5747,39.2335,39.2694,345587.0
2015-12-17 15:00:00,43.74,43.83,43.59,43.59,484560.0,39.2694,39.3502,39.1348,39.1348,484560.0
2015-12-17 15:30:00,43.59,43.82,43.49,43.51,836823.0,39.1348,39.3413,39.045,39.0629,836823.0
2015-12-18 09:30:00,43.24,43.83,43.17,43.47,957696.0,38.8205,39.3502,38.7577,39.027,957696.0
2015-12-18 10:00:00,43.45,43.51,43.05,43.13,295359.0,39.0091,39.0629,38.65,38.7218,295359.0
2015-12-18 10:30:00,43.12,43.19,42.85,42.98,464449.0,38.7128,38.7757,38.4704,38.5871,464449.0
2015-12-18 11:00:00,42.98,43.14,42.89,42.9,386167.0,38.5871,38.7308,38.5063,38.5153,386167.0
2015-12-18 11:30:00,42.9,43.02,42.82,42.89,291499.0,38.5153,38.623,38.4435,38.5063,291499.0
2015-12-18 12:00:00,42.89,42.91,42.75,42.86,253777.0,38.5063,38.5243,38.3806,38.4794,253777.0
2015-12-18 12:30:00,42.87,42.87,42.7,42.75,298784.0,38.4884,38.4884,38.3357,38.3806,298784.0
2015-12-18 13:00:00,42.75,42.91,42.67,42.82,312277.0,38.3806,38.5243,38.3088,38.4435,312277.0
2015-12-18 13:30:00,42.83,43.08,42.77,43.04,209976.0,38.4524,38.6769,38.3986,38.641,209976.0
2015-12-18 14:00:00,43.04,43.27,42.98,43.26,261645.0,38.641,38.8475,38.5871,38.8385,261645.0
2015-12-18 14:30:00,43.26,43.26,43.0,43.16,321416.0,38.8385,38.8385,38.6051,38.7487,321416.0
2015-12-18 15:00:00,43.16,43.23,42.96,43.08,426752.0,38.7487,38.8116,38.5692,38.6769,426752.0
2015-12-18 15:30:00,43.08,43.22,42.74,42.74,1480581.0,38.6769,38.8026,38.3716,38.3716,1480581.0
2015-12-21 09:30:00,43.24,43.64,43.15,43.5,494316.0,38.8205,39.1797,38.7397,39.054,494316.0
2015-12-21 10:00:00,43.51,43.59,43.25,43.26,500942.0,39.0629,39.1348,38.8295,38.8385,500942.0
2015-12-21 10:30:00,43.26,43.45,43.19,43.27,350469.0,38.8385,39.0091,38.7757,38.8475,350469.0
2015-12-21 11:00:00,43.28,43.33,43.1,43.19,280614.0,38.8565,38.9013,38.6949,38.7757,280614.0
2015-12-21 11:30:00,43.18,43.29,43.0,43.22,292298.0,38.7667,38.8654,38.6051,38.8026,292298.0
2015-12-21 12:00:00,43.22,43.32,43.08,43.09,172538.0,38.8026,38.8924,38.6769,38.6859,172538.0
2015-12-21 12:30:00,43.09,43.19,43.06,43.18,179196.0,38.6859,38.7757,38.6589,38.7667,179196.0
2015-12-21 13:00:00,43.18,43.21,43.12,43.17,163937.0,38.7667,38.7936,38.7128,38.7577,163937.0
2015-12-21 13:30:00,43.18,43.33,43.18,43.23,214578.0,38.7667,38.9013,38.7667,38.8116,214578.0
2015-12-21 14:00:00,43.24,43.31,43.13,43.15,204477.0,38.8205,38.8834,38.7218,38.7397,204477.0
2015-12-21 14:30:00,43.15,43.26,43.1,43.25,245116.0,38.7397,38.8385,38.6949,38.8295,245116.0
2015-12-21 15:00:00,43.24,43.37,43.16,43.25,269899.0,38.8205,38.9373,38.7487,38.8295,269899.0
2015-12-21 15:30:00,43.24,43.37,43.15,43.37,808903.0,38.8205,38.9373,38.7397,38.9373,808903.0
2015-12-22 09:30:00,43.56,43.68,43.37,43.48,240525.0,39.1078,39.2156,38.9373,39.036,240525.0
2015-12-22 10:00:00,43.47,43.53,43.3,43.35,162183.0,39.027,39.0809,38.8744,38.9193,162183.0
2015-12-22 10:30:00,43.35,43.37,43.12,43.2,180826.0,38.9193,38.9373,38.7128,38.7846,180826.0
2015-12-22 11:00:00,43.2,43.28,43.04,43.12,220006.0,38.7846,38.8565,38.641,38.7128,220006.0
2015-12-22 11:30:00,43.12,43.38,43.03,43.36,169968.0,38.7128,38.9462,38.632,38.9283,169968.0
2015-12-22 12:00:00,43.37,43.39,43.17,43.3,176841.0,38.9373,38.9552,38.7577,38.8744,176841.0
2015-12-22 12:30:00,43.31,43.46,43.24,43.34,184473.0,38.8834,39.0181,38.8205,38.9103,184473.0
2015-12-22 13:00:00,43.34,43.35,43.26,43.32,144986.0,38.9103,38.9193,38.8385,38.8924,144986.0
2015-12-22 13:30:00,43.32,43.39,43.22,43.39,230889.0,38.8924,38.9552,38.8026,38.9552,230889.0
2015-12-22 14:00:00,43.39,43.46,43.31,43.33,243462.0,38.9552,39.0181,38.8834,38.9013,243462.0
2015-12-22 14:30:00,43.33,43.5,43.33,43.48,165251.0,38.9013,39.054,38.9013,39.036,165251.0
2015-12-22 15:00:00,43.48,43.63,43.47,43.55,180548.0,39.036,39.1707,39.027,39.0989,180548.0
2015-12-22 15:30:00,43.55,43.58,43.4,43.53,495982.0,39.0989,39.1258,38.9642,39.0809,495982.0
2015-12-23 09:30:00,43.55,43.58,42.94,43.22,495288.0,39.0989,39.1258,38.5512,38.8026,495288.0
2015-12-23 10:00:00,43.22,43.45,43.21,43.31,257399.0,38.8026,39.0091,38.7936,38.8834,257399.0
2015-12-23 10:30:00,43.32,43.32,43.0,43.2,311593.0,38.8924,38.8924,38.6051,38.7846,311593.0
2015-12-23 11:00:00,43.2,43.24,43.03,43.04,395485.0,38.7846,38.8205,38.632,38.641,395485.0
2015-12-23 11:30:00,43.05,43.22,42.92,43.2,323547.0,38.65,38.8026,38.5332,38.7846,323547.0
2015-12-23 12:00:00,43.2,43.39,43.17,43.29,310584.0,38.7846,38.9552,38.7577,38.8654,310584.0
2015-12-23 12:30:00,43.3,43.63,43.28,43.54,213279.0,38.8744,39.1707,38.8565,39.0899,213279.0
2015-12-23 13:00:00,43.55,43.61,43.47,43.53,138506.0,39.0989,39.1527,39.027,39.0809,138506.0
2015-12-23 13:30:00,43.54,43.57,43.42,43.44,147348.0,39.0899,39.1168,38.9821,39.0001,147348.0
2015-12-23 14:00:00,43.44,43.46,43.4,43.4,172854.0,39.0001,39.0181,38.9642,38.9642,172854.0
2015-12-23 14:30:00,43.4,43.44,43.32,43.43,196789.0,38.9642,39.0001,38.8924,38.9911,196789.0
2015-12-23 15:00:00,43.44,43.49,43.34,43.41,249465.0,39.0001,39.045,38.9103,38.9732,249465.0
2015-12-23 15:30:00,43.41,43.47,43.32,43.44,575070.0,38.9732,39.027,38.8924,39.0001,575070.0
2015-12-24 09:30:00,43.5,44.39,43.5,44.36,382984.0,39.054,39.853,39.054,39.8261,382984.0
2015-12-24 10:00:00,44.34,44.4,44.18,44.31,223716.0,39.8081,39.862,39.6645,39.7812,223716.0
2015-12-24 10:30:00,44.32,44.44,44.24,44.25,217147.0,39.7902,39.8979,39.7183,39.7273,217147.0
2015-12-24 11:00:00,44.25,44.28,44.06,44.07,138708.0,39.7273,39.7542,39.5567,39.5657,138708.0
2015-12-24 11:30:00,44.06,44.23,44.06,44.16,146812.0,39.5567,39.7094,39.5567,39.6465,146812.0
2015-12-24 12:00:00,44.15,44.26,44.03,44.26,231458.0,39.6375,39.7363,39.5298,39.7363,231458.0
2015-12-24 12:30:00,44.25,44.26,43.86,43.89,334926.0,39.7273,39.7363,39.3772,39.4041,334926.0
2015-12-28 09:30:00,43.93,44.41,43.67,43.68,316707.0,39.44,39.871,39.2066,39.2156,316707.0
2015-12-28 10:00:00,43.71,43.74,43.28,43.47,175579.0,39.2425,39.2694,38.8565,39.027,175579.0
2015-12-28 10:30:00,43.46,43.64,43.34,43.42,155456.0,39.0181,39.1797,38.9103,38.9821,155456.0
2015-12-28 11:00:00,43.41,43.68,43.39,43.48,95103.0,38.9732,39.2156,38.9552,39.036,95103.0
2015-12-28 11:30:00,43.49,43.73,43.46,43.69,108895.0,39.045,39.2605,39.0181,39.2245,108895.0
2015-12-28 12:00:00,43.68,43.73,43.56,43.64,138128.0,39.2156,39.2605,39.1078,39.1797,138128.0
2015-12-28 12:30:00,43.66,43.83,43.63,43.78,138990.0,39.1976,39.3502,39.1707,39.3053,138990.0
2015-12-28 13:00:00,43.79,43.94,43.76,43.84,172748.0,39.3143,39.449,39.2874,39.3592,172748.0
2015-12-28 13:30:00,43.84,43.9,43.78,43.78,90760.0,39.3592,39.4131,39.3053,39.3053,90760.0
2015-12-28 14:00:00,43.78,43.87,43.76,43.78,81453.0,39.3053,39.3862,39.2874,39.3053,81453.0
2015-12-28 14:30:00,43.79,43.83,43.71,43.75,113679.0,39.3143,39.3502,39.2425,39.2784,113679.0
2015-12-28 15:00:00,43.75,43.81,43.68,43.77,133966.0,39.2784,39.3323,39.2156,39.2964,133966.0
2015-12-28 15:30:00,43.77,43.85,43.73,43.82,253866.0,39.2964,39.3682,39.2605,39.3413,253866.0
2015-12-29 09:30:00,43.95,44.24,43.82,44.19,270593.0,39.458,39.7183,39.3413,39.6734,270593.0
2015-12-29 10:00:00,44.17,44.41,44.15,44.4,382233.0,39.6555,39.871,39.6375,39.862,382233.0
2015-12-29 10:30:00,44.39,44.41,44.08,44.09,284875.0,39.853,39.871,39.5747,39.5837,284875.0
2015-12-29 11:00:00,44.08,44.29,44.08,44.15,118169.0,39.5747,39.7632,39.5747,39.6375,118169.0
2015-12-29 11:30:00,44.15,44.23,44.04,44.23,155465.0,39.6375,39.7094,39.5388,39.7094,155465.0
2015-12-29 12:00:00,44.21,44.26,44.13,44.15,92159.0,39.6914,39.7363,39.6196,39.6375,92159.0
2015-12-29 12:30:00,44.13,44.25,44.13,44.24,52694.0,39.6196,39.7273,39.6196,39.7183,52694.0
2015-12-29 13:00:00,44.23,44.35,44.17,44.3,95121.0,39.7094,39.8171,39.6555,39.7722,95121.0
2015-12-29 13:30:00,44.31,44.34,44.22,44.32,85074.0,39.7812,39.8081,39.7004,39.7902,85074.0
2015-12-29 14:00:00,44.32,44.37,44.27,44.36,103946.0,39.7902,39.835,39.7453,39.8261,103946.0
2015-12-29 14:30:00,44.35,44.38,44.29,44.33,188307.0,39.8171,39.844,39.7632,39.7991,188307.0
2015-12-29 15:00:00,44.33,44.42,44.32,44.35,143346.0,39.7991,39.8799,39.7902,39.8171,143346.0
2015-12-29 15:30:00,44.36,44.4,44.3,44.33,366889.0,39.8261,39.862,39.7722,39.7991,366889.0
2015-12-30 09:30:00,44.35,44.42,43.67,43.75,226984.0,39.8171,39.8799,39.2066,39.2784,226984.0
2015-12-30 10:00:00,43.76,43.86,43.56,43.59,168488.0,39.2874,39.3772,39.1078,39.1348,168488.0
2015-12-30 10:30:00,43.59,43.82,43.59,43.74,162754.0,39.1348,39.3413,39.1348,39.2694,162754.0
2015-12-30 11:00:00,43.75,43.79,43.66,43.77,127430.0,39.2784,39.3143,39.1976,39.2964,127430.0
2015-12-30 11:30:00,43.78,43.83,43.7,43.73,85234.0,39.3053,39.3502,39.2335,39.2605,85234.0
2015-12-30 12:00:00,43.73,43.78,43.66,43.71,61846.0,39.2605,39.3053,39.1976,39.2425,61846.0
2015-12-30 12:30:00,43.71,43.77,43.7,43.73,69312.0,39.2425,39.2964,39.2335,39.2605,69312.0
2015-12-30 13:00:00,43.74,43.79,43.69,43.7,100120.0,39.2694,39.3143,39.2245,39.2335,100120.0
2015-12-30 13:30:00,43.7,43.71,43.62,43.64,114444.0,39.2335,39.2425,39.1617,39.1797,114444.0
2015-12-30 14:00:00,43.65,43.81,43.64,43.7,126554.0,39.1886,39.3323,39.1797,39.2335,126554.0
2015-12-30 14:30:00,43.7,43.73,43.59,43.6,152128.0,39.2335,39.2605,39.1348,39.1437,152128.0
2015-12-30 15:00:00,43.6,43.62,43.51,43.52,198225.0,39.1437,39.1617,39.0629,39.0719,198225.0
2015-12-30 15:30:00,43.52,43.52,43.32,43.35,697868.0,39.0719,39.0719,38.8924,38.9193,697868.0
2015-12-31 09:30:00,43.18,43.28,43.0,43.09,185772.0,38.7667,38.8565,38.6051,38.6859,185772.0
2015-12-31 10:00:00,43.09,43.24,42.81,42.83,226859.0,38.6859,38.8205,38.4345,38.4524,226859.0
2015-12-31 10:30:00,42.81,42.95,42.75,42.93,215225.0,38.4345,38.5602,38.3806,38.5422,215225.0
2015-12-31 11:00:00,42.92,43.04,42.85,42.91,149367.0,38.5332,38.641,38.4704,38.5243,149367.0
2015-12-31 11:30:00,42.91,43.11,42.89,43.05,101943.0,38.5243,38.7038,38.5063,38.65,101943.0
2015-12-31 12:00:00,43.04,43.11,43.01,43.09,95875.0,38.641,38.7038,38.614,38.6859,95875.0
2015-12-31 12:30:00,43.1,43.15,43.03,43.05,107311.0,38.6949,38.7397,38.632,38.65,107311.0
2015-12-31 13:00:00,43.04,43.16,42.93,43.16,126727.0,38.641,38.7487,38.5422,38.7487,126727.0
2015-12-31 13:30:00,43.15,43.19,43.1,43.14,174481.0,38.7397,38.7757,38.6949,38.7308,174481.0
2015-12-31 14:00:00,43.14,43.23,43.11,43.14,130423.0,38.7308,38.8116,38.7038,38.7308,130423.0
2015-12-31 14:30:00,43.13,43.19,43.04,43.19,177693.0,38.7218,38.7757,38.641,38.7757,177693.0
2015-12-31 15:00:00,43.18,43.2,43.08,43.17,210022.0,38.7667,38.7846,38.6769,38.7577,210022.0
2015-12-31 15:30:00,43.16,43.3,43.06,43.07,731159.0,38.7487,38.8744,38.6589,38.6679,731159.0
2016-01-04 09:30:00,41.7,41.98,41.25,41.52,1063873.0,37.4379,37.6893,37.0339,37.2763,1063873.0
2016-01-04 10:00:00,41.51,41.78,41.18,41.76,439276.0,37.2674,37.5098,36.9711,37.4918,439276.0
2016-01-04 10:30:00,41.75,41.95,41.63,41.75,374904.0,37.4828,37.6624,37.3751,37.4828,374904.0
2016-01-04 11:00:00,41.74,41.74,41.54,41.73,388358.0,37.4739,37.4739,37.2943,37.4649,388358.0
2016-01-04 11:30:00,41.73,42.19,41.73,42.14,292583.0,37.4649,37.8779,37.4649,37.833,292583.0
2016-01-04 12:00:00,42.14,42.16,41.92,41.94,328112.0,37.833,37.8509,37.6355,37.6534,328112.0
2016-01-04 12:30:00,41.93,42.01,41.89,41.99,189257.0,37.6444,37.7163,37.6085,37.6983,189257.0
2016-01-04 13:00:00,41.99,42.07,41.91,42.03,187646.0,37.6983,37.7701,37.6265,37.7342,187646.0
2016-01-04 13:30:00,42.02,42.06,41.89,41.94,221135.0,37.7252,37.7611,37.6085,37.6534,221135.0
2016-01-04 14:00:00,41.94,41.95,41.75,41.88,240706.0,37.6534,37.6624,37.4828,37.5995,240706.0
2016-01-04 14:30:00,41.88,41.9,41.7,41.77,262210.0,37.5995,37.6175,37.4379,37.5008,262210.0
2016-01-04 15:00:00,41.77,41.77,41.56,41.63,294434.0,37.5008,37.5008,37.3123,37.3751,294434.0
2016-01-04 15:30:00,41.63,42.0,41.62,41.97,676548.0,37.3751,37.7073,37.3661,37.6803,676548.0
2016-01-05 09:30:00,42.4,42.6,41.89,41.9,939914.0,38.0664,38.246,37.6085,37.6175,939914.0
2016-01-05 10:00:00,41.91,41.95,41.43,41.59,737872.0,37.6265,37.6624,37.1955,37.3392,737872.0
2016-01-05 10:30:00,41.59,43.08,41.56,42.79,1244203.0,37.3392,38.6769,37.3123,38.4165,1244203.0
2016-01-05 11:00:00,42.78,42.91,42.19,42.29,813364.0,38.4076,38.5243,37.8779,37.9676,813364.0
2016-01-05 11:30:00,42.28,42.35,42.12,42.3,359707.0,37.9587,38.0215,37.815,37.9766,359707.0
2016-01-05 12:00:00,42.3,42.72,42.11,42.57,375314.0,37.9766,38.3537,37.806,38.219,375314.0
2016-01-05 12:30:00,42.57,42.81,42.47,42.8,316155.0,38.219,38.4345,38.1292,38.4255,316155.0
2016-01-05 13:00:00,42.81,42.9,42.47,42.53,311575.0,38.4345,38.5153,38.1292,38.1831,311575.0
2016-01-05 13:30:00,42.52,43.0,42.52,42.89,364700.0,38.1741,38.6051,38.1741,38.5063,364700.0
2016-01-05 14:00:00,42.89,42.94,42.71,42.88,454870.0,38.5063,38.5512,38.3447,38.4973,454870.0
2016-01-05 14:30:00,42.88,42.89,42.64,42.71,289811.0,38.4973,38.5063,38.2819,38.3447,289811.0
2016-01-05 15:00:00,42.71,42.72,42.34,42.44,386674.0,38.3447,38.3537,38.0125,38.1023,386674.0
2016-01-05 15:30:00,42.44,42.63,42.4,42.46,1009660.0,38.1023,38.2729,38.0664,38.1203,1009660.0
2016-01-06 09:30:00,41.97,42.89,41.8,42.57,734432.0,37.6803,38.5063,37.5277,38.219,734432.0
2016-01-06 10:00:00,42.57,42.99,42.46,42.98,369113.0,38.219,38.5961,38.1203,38.5871,369113.0
2016-01-06 10:30:00,42.99,43.1,42.81,43.05,364522.0,38.5961,38.6949,38.4345,38.65,364522.0
2016-01-06 11:00:00,43.05,43.32,42.97,43.3,457466.0,38.65,38.8924,38.5781,38.8744,457466.0
2016-01-06 11:30:00,43.31,43.5,43.29,43.36,473024.0,38.8834,39.054,38.8654,38.9283,473024.0
2016-01-06 12:00:00,43.35,43.35,43.16,43.25,218432.0,38.9193,38.9193,38.7487,38.8295,218432.0
2016-01-06 12:30:00,43.25,43.38,43.15,43.17,332665.0,38.8295,38.9462,38.7397,38.7577,332665.0
2016-01-06 13:00:00,43.17,43.19,42.89,43.03,322518.0,38.7577,38.7757,38.5063,38.632,322518.0
2016-01-06 13:30:00,43.03,43.06,42.83,42.83,214070.0,38.632,38.6589,38.4524,38.4524,214070.0
2016-01-06 14:00:00,42.84,43.05,42.79,42.92,309734.0,38.4614,38.65,38.4165,38.5332,309734.0
2016-01-06 14:30:00,42.92,42.96,42.58,42.62,284194.0,38.5332,38.5692,38.228,38.2639,284194.0
2016-01-06 15:00:00,42.63,42.79,42.57,42.75,291723.0,38.2729,38.4165,38.219,38.3806,291723.0
2016-01-06 15:30:00,42.75,42.93,42.73,42.87,901403.0,38.3806,38.5422,38.3627,38.4884,901403.0
2016-01-07 09:30:00,42.95,43.15,42.36,42.47,796662.0,38.5602,38.7397,38.0305,38.1292,796662.0
2016-01-07 10:00:00,42.48,42.49,42.12,42.33,575105.0,38.1382,38.1472,37.815,38.0036,575105.0
2016-01-07 10:30:00,42.34,42.61,42.29,42.39,468344.0,38.0125,38.2549,37.9676,38.0574,468344.0
2016-01-07 11:00:00,42.38,42.49,42.31,42.35,356904.0,38.0484,38.1472,37.9856,38.0215,356904.0
2016-01-07 11:30:00,42.34,42.4,42.13,42.14,426648.0,38.0125,38.0664,37.824,37.833,426648.0
2016-01-07 12:00:00,42.14,42.34,42.13,42.3,325189.0,37.833,38.0125,37.824,37.9766,325189.0
2016-01-07 12:30:00,42.3,42.36,42.02,42.05,350476.0,37.9766,38.0305,37.7252,37.7522,350476.0
2016-01-07 13:00:00,42.06,42.1,41.85,41.93,292153.0,37.7611,37.7971,37.5726,37.6444,292153.0
2016-01-07 13:30:00,41.93,41.95,41.56,41.91,415412.0,37.6444,37.6624,37.3123,37.6265,415412.0
2016-01-07 14:00:00,41.9,41.93,41.63,41.63,364116.0,37.6175,37.6444,37.3751,37.3751,364116.0
2016-01-07 14:30:00,41.63,42.23,41.59,42.04,498111.0,37.3751,37.9138,37.3392,37.7432,498111.0
2016-01-07 15:00:00,42.03,42.08,41.73,41.73,619752.0,37.7342,37.7791,37.4649,37.4649,619752.0
2016-01-07 15:30:00,41.72,41.98,41.7,41.95,1693395.0,37.4559,37.6893,37.4379,37.6624,1693395.0
2016-01-08 09:30:00,42.41,43.0,42.24,42.57,750162.0,38.0754,38.6051,37.9227,38.219,750162.0
2016-01-08 10:00:00,42.57,42.78,42.3,42.74,593006.0,38.219,38.4076,37.9766,38.3716,593006.0
2016-01-08 10:30:00,42.75,42.94,42.61,42.73,386402.0,38.3806,38.5512,38.2549,38.3627,386402.0
2016-01-08 11:00:00,42.73,42.87,42.47,42.52,362808.0,38.3627,38.4884,38.1292,38.1741,362808.0
2016-01-08 11:30:00,42.53,42.71,42.31,42.66,372591.0,38.1831,38.3447,37.9856,38.2998,372591.0
2016-01-08 12:00:00,42.67,42.98,42.66,42.95,234920.0,38.3088,38.5871,38.2998,38.5602,234920.0
2016-01-08 12:30:00,42.94,42.94,42.69,42.86,286553.0,38.5512,38.5512,38.3268,38.4794,286553.0
2016-01-08 13:00:00,42.85,42.91,42.65,42.85,289382.0,38.4704,38.5243,38.2908,38.4704,289382.0
2016-01-08 13:30:00,42.86,43.06,42.82,42.88,368291.0,38.4794,38.6589,38.4435,38.4973,368291.0
2016-01-08 14:00:00,42.88,43.01,42.55,42.59,407341.0,38.4973,38.614,38.2011,38.237,407341.0
2016-01-08 14:30:00,42.58,42.75,42.43,42.48,453230.0,38.228,38.3806,38.0933,38.1382,453230.0
2016-01-08 15:00:00,42.48,42.55,42.3,42.36,437639.0,38.1382,38.2011,37.9766,38.0305,437639.0
2016-01-08 15:30:00,42.35,42.41,42.11,42.22,1374722.0,38.0215,38.0754,37.806,37.9048,1374722.0
2016-01-11 09:30:00,42.3,42.88,42.25,42.33,500084.0,37.9766,38.4973,37.9317,38.0036,500084.0
2016-01-11 10:00:00,42.33,42.46,42.05,42.11,410405.0,38.0036,38.1203,37.7522,37.806,410405.0
2016-01-11 10:30:00,42.11,42.33,41.86,41.92,333724.0,37.806,38.0036,37.5816,37.6355,333724.0
2016-01-11 11:00:00,41.93,41.98,41.73,41.78,392366.0,37.6444,37.6893,37.4649,37.5098,392366.0
2016-01-11 11:30:00,41.78,42.1,41.59,41.97,470933.0,37.5098,37.7971,37.3392,37.6803,470933.0
2016-01-11 12:00:00,41.99,42.14,41.92,41.94,293843.0,37.6983,37.833,37.6355,37.6534,293843.0
2016-01-11 12:30:00,41.95,42.12,41.9,42.04,219810.0,37.6624,37.815,37.6175,37.7432,219810.0
2016-01-11 13:00:00,42.04,42.15,41.5,41.5,315664.0,37.7432,37.8419,37.2584,37.2584,315664.0
2016-01-11 13:30:00,41.5,41.54,41.25,41.3,330821.0,37.2584,37.2943,37.0339,37.0788,330821.0
2016-01-11 14:00:00,41.32,41.72,41.31,41.57,428817.0,37.0968,37.4559,37.0878,37.3212,428817.0
2016-01-11 14:30:00,41.6,41.81,41.52,41.7,246521.0,37.3482,37.5367,37.2763,37.4379,246521.0
2016-01-11 15:00:00,41.7,41.91,41.44,41.89,446449.0,37.4379,37.6265,37.2045,37.6085,446449.0
2016-01-11 15:30:00,41.89,42.18,41.88,42.04,780691.0,37.6085,37.8689,37.5995,37.7432,780691.0
2016-01-12 09:30:00,42.51,42.54,41.33,41.55,732542.0,38.1652,38.1921,37.1058,37.3033,732542.0
2016-01-12 10:00:00,41.56,42.33,41.56,42.24,546986.0,37.3123,38.0036,37.3123,37.9227,546986.0
2016-01-12 10:30:00,42.24,42.61,42.21,42.34,273679.0,37.9227,38.2549,37.8958,38.0125,273679.0
2016-01-12 11:00:00,42.34,42.39,42.18,42.25,240334.0,38.0125,38.0574,37.8689,37.9317,240334.0
2016-01-12 11:30:00,42.25,42.3,42.03,42.28,249651.0,37.9317,37.9766,37.7342,37.9587,249651.0
2016-01-12 12:00:00,42.29,42.4,42.12,42.2,226301.0,37.9676,38.0664,37.815,37.8868,226301.0
2016-01-12 12:30:00,42.2,42.26,42.02,42.1,139764.0,37.8868,37.9407,37.7252,37.7971,139764.0
2016-01-12 13:00:00,42.09,42.34,42.08,42.13,174383.0,37.7881,38.0125,37.7791,37.824,174383.0
2016-01-12 13:30:00,42.12,42.46,42.11,42.32,453988.0,37.815,38.1203,37.806,37.9946,453988.0
2016-01-12 14:00:00,42.32,42.33,42.06,42.27,196337.0,37.9946,38.0036,37.7611,37.9497,196337.0
2016-01-12 14:30:00,42.27,42.58,42.25,42.58,334775.0,37.9497,38.228,37.9317,38.228,334775.0
2016-01-12 15:00:00,42.58,42.58,42.26,42.45,802203.0,38.228,38.228,37.9407,38.1113,802203.0
2016-01-12 15:30:00,42.44,42.77,42.36,42.68,774599.0,38.1023,38.3986,38.0305,38.3178,774599.0
2016-01-13 09:30:00,42.91,42.98,42.35,42.35,326633.0,38.5243,38.5871,38.0215,38.0215,326633.0
2016-01-13 10:00:00,42.35,42.45,42.08,42.23,284535.0,38.0215,38.1113,37.7791,37.9138,284535.0
2016-01-13 10:30:00,42.21,42.39,42.02,42.11,341925.0,37.8958,38.0574,37.7252,37.806,341925.0
2016-01-13 11:00:00,42.11,42.35,41.97,42.21,262006.0,37.806,38.0215,37.6803,37.8958,262006.0
2016-01-13 11:30:00,42.21,42.28,41.77,41.81,231219.0,37.8958,37.9587,37.5008,37.5367,231219.0
2016-01-13 12:00:00,41.81,41.84,41.6,41.64,294880.0,37.5367,37.5636,37.3482,37.3841,294880.0
2016-01-13 12:30:00,41.65,41.65,41.25,41.28,205948.0,37.3931,37.3931,37.0339,37.0609,205948.0
2016-01-13 13:00:00,41.26,41.45,41.07,41.09,400829.0,37.0429,37.2135,36.8723,36.8903,400829.0
2016-01-13 13:30:00,41.1,41.18,40.83,40.83,438696.0,36.8993,36.9711,36.6569,36.6569,438696.0
2016-01-13 14:00:00,40.82,40.86,40.52,40.66,482407.0,36.6479,36.6838,36.3785,36.5042,482407.0
2016-01-13 14:30:00,40.65,40.66,40.09,40.54,527358.0,36.4953,36.5042,35.9925,36.3965,527358.0
2016-01-13 15:00:00,40.54,40.66,40.46,40.55,503602.0,36.3965,36.5042,36.3247,36.4055,503602.0
2016-01-13 15:30:00,40.55,40.62,40.3,40.4,1076011.0,36.4055,36.4683,36.181,36.2708,1076011.0
2016-01-14 09:30:00,40.31,40.5,39.55,39.68,934396.0,36.19,36.3606,35.5077,35.6244,934396.0
2016-01-14 10:00:00,39.68,40.29,39.26,40.24,781768.0,35.6244,36.1721,35.2473,36.1272,781768.0
2016-01-14 10:30:00,40.24,40.78,40.12,40.12,503127.0,36.1272,36.612,36.0194,36.0194,503127.0
2016-01-14 11:00:00,40.12,40.29,39.92,40.06,375875.0,36.0194,36.1721,35.8399,35.9656,375875.0
2016-01-14 11:30:00,40.06,40.29,39.92,40.18,477535.0,35.9656,36.1721,35.8399,36.0733,477535.0
2016-01-14 12:00:00,40.18,40.37,40.12,40.2,323825.0,36.0733,36.2439,36.0194,36.0913,323825.0
2016-01-14 12:30:00,40.21,40.63,40.19,40.42,253299.0,36.1002,36.4773,36.0823,36.2888,253299.0
2016-01-14 13:00:00,40.42,40.8,40.36,40.76,274463.0,36.2888,36.6299,36.2349,36.594,274463.0
2016-01-14 13:30:00,40.75,40.85,40.59,40.77,248616.0,36.585,36.6748,36.4414,36.603,248616.0
2016-01-14 14:00:00,40.78,40.96,40.69,40.76,429806.0,36.612,36.7736,36.5312,36.594,429806.0
2016-01-14 14:30:00,40.76,40.9,40.71,40.82,357554.0,36.594,36.7197,36.5491,36.6479,357554.0
2016-01-14 15:00:00,40.83,40.94,40.75,40.75,682019.0,36.6569,36.7556,36.585,36.585,682019.0
2016-01-14 15:30:00,40.75,40.77,40.42,40.45,1409732.0,36.585,36.603,36.2888,36.3157,1409732.0
2016-01-15 09:30:00,39.29,39.7,38.84,39.54,1022444.0,35.2743,35.6424,34.8703,35.4987,1022444.0
2016-01-15 10:00:00,39.54,40.12,39.27,39.82,494892.0,35.4987,36.0194,35.2563,35.7501,494892.0
2016-01-15 10:30:00,39.81,40.05,39.51,39.56,452168.0,35.7411,35.9566,35.4718,35.5167,452168.0
2016-01-15 11:00:00,39.55,39.7,39.48,39.61,368642.0,35.5077,35.6424,35.4448,35.5616,368642.0
2016-01-15 11:30:00,39.62,39.67,39.39,39.55,320462.0,35.5705,35.6154,35.364,35.5077,320462.0
2016-01-15 12:00:00,39.55,39.71,39.33,39.33,400677.0,35.5077,35.6513,35.3102,35.3102,400677.0
2016-01-15 12:30:00,39.33,39.48,39.07,39.48,638773.0,35.3102,35.4448,35.0767,35.4448,638773.0
2016-01-15 13:00:00,39.47,39.77,39.39,39.74,307139.0,35.4359,35.7052,35.364,35.6783,307139.0
2016-01-15 13:30:00,39.74,40.08,39.61,40.05,283833.0,35.6783,35.9835,35.5616,35.9566,283833.0
2016-01-15 14:00:00,40.06,40.1,39.84,39.86,320530.0,35.9656,36.0015,35.768,35.786,320530.0
2016-01-15 14:30:00,39.87,40.15,39.82,40.12,586202.0,35.795,36.0464,35.7501,36.0194,586202.0
2016-01-15 15:00:00,40.13,40.16,39.82,40.07,609590.0,36.0284,36.0553,35.7501,35.9745,609590.0
2016-01-15 15:30:00,40.06,40.06,39.71,39.77,1225838.0,35.9656,35.9656,35.6513,35.7052,1225838.0
2016-01-19 09:30:00,40.67,40.74,39.82,39.99,752153.0,36.5132,36.5761,35.7501,35.9027,752153.0
2016-01-19 10:00:00,39.99,40.49,39.94,40.37,488325.0,35.9027,36.3516,35.8578,36.2439,488325.0
2016-01-19 10:30:00,40.38,40.5,40.18,40.19,596263.0,36.2529,36.3606,36.0733,36.0823,596263.0
2016-01-19 11:00:00,40.18,40.31,39.82,40.02,415684.0,36.0733,36.19,35.7501,35.9296,415684.0
2016-01-19 11:30:00,40.02,40.25,39.94,40.03,411436.0,35.9296,36.1361,35.8578,35.9386,411436.0
2016-01-19 12:00:00,40.04,40.07,39.7,39.89,301354.0,35.9476,35.9745,35.6424,35.8129,301354.0
2016-01-19 12:30:00,39.89,39.95,39.64,39.84,355876.0,35.8129,35.8668,35.5885,35.768,355876.0
2016-01-19 13:00:00,39.84,39.92,39.7,39.72,230986.0,35.768,35.8399,35.6424,35.6603,230986.0
2016-01-19 13:30:00,39.72,39.87,39.51,39.56,291111.0,35.6603,35.795,35.4718,35.5167,291111.0
2016-01-19 14:00:00,39.56,39.59,39.13,39.25,403286.0,35.5167,35.5436,35.1306,35.2383,403286.0
2016-01-19 14:30:00,39.25,39.54,39.18,39.25,430466.0,35.2383,35.4987,35.1755,35.2383,430466.0
2016-01-19 15:00:00,39.25,39.64,39.22,39.6,411548.0,35.2383,35.5885,35.2114,35.5526,411548.0
2016-01-19 15:30:00,39.61,39.84,39.52,39.59,1101187.0,35.5616,35.768,35.4808,35.5436,1101187.0
2016-01-20 09:30:00,39.13,39.44,37.54,37.57,1230173.0,35.1306,35.4089,33.7031,33.7301,1230173.0
2016-01-20 10:00:00,37.55,38.27,37.14,37.99,1454701.0,33.7121,34.3585,33.344,34.1071,1454701.0
2016-01-20 10:30:00,37.99,38.24,37.6,38.07,684606.0,34.1071,34.3316,33.757,34.179,684606.0
2016-01-20 11:00:00,38.08,38.51,38.05,38.29,834089.0,34.1879,34.574,34.161,34.3765,834089.0
2016-01-20 11:30:00,38.3,38.72,38.0,38.23,511484.0,34.3854,34.7625,34.1161,34.3226,511484.0
2016-01-20 12:00:00,38.24,38.31,37.59,37.62,566306.0,34.3316,34.3944,33.748,33.7749,566306.0
2016-01-20 12:30:00,37.62,38.39,37.62,38.39,540907.0,33.7749,34.4662,33.7749,34.4662,540907.0
2016-01-20 13:00:00,38.39,38.48,38.05,38.41,446421.0,34.4662,34.547,34.161,34.4842,446421.0
2016-01-20 13:30:00,38.4,39.02,38.39,38.94,519121.0,34.4752,35.0319,34.4662,34.96,519121.0
2016-01-20 14:00:00,38.95,39.24,38.61,38.89,688345.0,34.969,35.2294,34.6638,34.9151,688345.0
2016-01-20 14:30:00,38.89,39.25,38.59,39.07,608178.0,34.9151,35.2383,34.6458,35.0767,608178.0
2016-01-20 15:00:00,39.06,40.25,38.95,40.02,1188704.0,35.0678,36.1361,34.969,35.9296,1188704.0
2016-01-20 15:30:00,40.02,40.04,38.94,39.31,1826964.0,35.9296,35.9476,34.96,35.2922,1826964.0
2016-01-21 09:30:00,39.99,41.5,39.12,39.66,1823949.0,35.9027,37.2584,35.1216,35.6064,1823949.0
2016-01-21 10:00:00,39.65,40.51,39.61,40.41,1319192.0,35.5975,36.3696,35.5616,36.2798,1319192.0
2016-01-21 10:30:00,40.41,40.49,39.9,40.01,838118.0,36.2798,36.3516,35.8219,35.9207,838118.0
2016-01-21 11:00:00,40.01,40.44,39.59,39.9,691436.0,35.9207,36.3067,35.5436,35.8219,691436.0
2016-01-21 11:30:00,39.89,40.33,39.84,40.26,545394.0,35.8129,36.208,35.768,36.1451,545394.0
2016-01-21 12:00:00,40.26,40.34,39.9,39.98,412128.0,36.1451,36.2169,35.8219,35.8937,412128.0
2016-01-21 12:30:00,39.98,40.05,39.67,39.86,406794.0,35.8937,35.9566,35.6154,35.786,406794.0
2016-01-21 13:00:00,39.87,39.98,39.01,39.04,529470.0,35.795,35.8937,35.0229,35.0498,529470.0
2016-01-21 13:30:00,39.02,39.38,38.94,39.19,1232924.0,35.0319,35.3551,34.96,35.1845,1232924.0
2016-01-21 14:00:00,39.19,39.45,38.99,39.43,573770.0,35.1845,35.4179,35.0049,35.4,573770.0
2016-01-21 14:30:00,39.4,39.56,39.14,39.46,530660.0,35.373,35.5167,35.1396,35.4269,530660.0
2016-01-21 15:00:00,39.47,39.51,39.3,39.37,623546.0,35.4359,35.4718,35.2832,35.3461,623546.0
2016-01-21 15:30:00,39.38,39.79,39.37,39.49,1500012.0,35.3551,35.7232,35.3461,35.4538,1500012.0
2016-01-22 09:30:00,40.0,40.1,39.27,39.44,725300.0,35.9117,36.0015,35.2563,35.4089,725300.0
2016-01-22 10:00:00,39.44,39.74,39.22,39.26,781347.0,35.4089,35.6783,35.2114,35.2473,781347.0
2016-01-22 10:30:00,39.27,39.63,39.27,39.48,609387.0,35.2563,35.5795,35.2563,35.4448,609387.0
2016-01-22 11:00:00,39.47,39.65,39.42,39.52,321342.0,35.4359,35.5975,35.391,35.4808,321342.0
2016-01-22 11:30:00,39.53,39.54,39.26,39.27,299863.0,35.4897,35.4987,35.2473,35.2563,299863.0
2016-01-22 12:00:00,39.28,39.51,39.27,39.35,357325.0,35.2653,35.4718,35.2563,35.3281,357325.0
2016-01-22 12:30:00,39.35,39.35,39.06,39.21,323607.0,35.3281,35.3281,35.0678,35.2024,323607.0
2016-01-22 13:00:00,39.21,39.23,39.11,39.19,257618.0,35.2024,35.2204,35.1127,35.1845,257618.0
2016-01-22 13:30:00,39.2,39.48,39.19,39.46,207345.0,35.1935,35.4448,35.1845,35.4269,207345.0
2016-01-22 14:00:00,39.46,39.52,39.32,39.33,315379.0,35.4269,35.4808,35.3012,35.3102,315379.0
2016-01-22 14:30:00,39.34,39.34,39.06,39.08,421049.0,35.3192,35.3192,35.0678,35.0857,421049.0
2016-01-22 15:00:00,39.08,39.13,38.87,38.94,511675.0,35.0857,35.1306,34.8972,34.96,511675.0
2016-01-22 15:30:00,38.93,39.09,38.85,39.0,1131201.0,34.9511,35.0947,34.8792,35.0139,1131201.0
2016-01-25 09:30:00,39.35,39.38,38.39,38.53,799416.0,35.3281,35.3551,34.4662,34.5919,799416.0
2016-01-25 10:00:00,38.53,38.82,38.38,38.72,754960.0,34.5919,34.8523,34.4573,34.7625,754960.0
2016-01-25 10:30:00,38.71,38.71,38.34,38.55,572164.0,34.7535,34.7535,34.4214,34.6099,572164.0
2016-01-25 11:00:00,38.53,38.65,38.44,38.52,627870.0,34.5919,34.6997,34.5111,34.583,627870.0
2016-01-25 11:30:00,38.52,38.54,38.36,38.47,652365.0,34.583,34.6009,34.4393,34.5381,652365.0
2016-01-25 12:00:00,38.46,38.51,38.28,38.36,352579.0,34.5291,34.574,34.3675,34.4393,352579.0
2016-01-25 12:30:00,38.36,38.47,38.31,38.41,364885.0,34.4393,34.5381,34.3944,34.4842,364885.0
2016-01-25 13:00:00,38.4,38.7,38.38,38.68,495500.0,34.4752,34.7446,34.4573,34.7266,495500.0
2016-01-25 13:30:00,38.68,38.73,38.43,38.43,298924.0,34.7266,34.7715,34.5022,34.5022,298924.0
2016-01-25 14:00:00,38.43,38.71,38.41,38.71,349462.0,34.5022,34.7535,34.4842,34.7535,349462.0
2016-01-25 14:30:00,38.71,38.77,38.62,38.76,375357.0,34.7535,34.8074,34.6727,34.7984,375357.0
2016-01-25 15:00:00,38.75,38.81,38.4,38.44,447335.0,34.7895,34.8433,34.4752,34.5111,447335.0
2016-01-25 15:30:00,38.43,38.47,38.13,38.2,1476422.0,34.5022,34.5381,34.2328,34.2957,1476422.0
2016-01-26 09:30:00,38.24,38.38,37.77,38.18,631430.0,34.3316,34.4573,33.9096,34.2777,631430.0
2016-01-26 10:00:00,38.19,38.36,37.97,38.07,417351.0,34.2867,34.4393,34.0892,34.179,417351.0
2016-01-26 10:30:00,38.08,38.17,37.93,38.09,422497.0,34.1879,34.2687,34.0533,34.1969,422497.0
2016-01-26 11:00:00,38.08,38.33,38.06,38.3,297772.0,34.1879,34.4124,34.17,34.3854,297772.0
2016-01-26 11:30:00,38.29,38.31,38.09,38.16,295379.0,34.3765,34.3944,34.1969,34.2598,295379.0
2016-01-26 12:00:00,38.16,38.27,38.11,38.21,310473.0,34.2598,34.3585,34.2149,34.3046,310473.0
2016-01-26 12:30:00,38.21,38.25,38.06,38.13,214520.0,34.3046,34.3406,34.17,34.2328,214520.0
2016-01-26 13:00:00,38.13,38.37,38.11,38.33,207821.0,34.2328,34.4483,34.2149,34.4124,207821.0
2016-01-26 13:30:00,38.33,38.43,38.25,38.36,393430.0,34.4124,34.5022,34.3406,34.4393,393430.0
2016-01-26 14:00:00,38.36,38.49,38.21,38.34,343894.0,34.4393,34.556,34.3046,34.4214,343894.0
2016-01-26 14:30:00,38.34,38.35,38.16,38.2,342248.0,34.4214,34.4303,34.2598,34.2957,342248.0
2016-01-26 15:00:00,38.2,38.33,38.11,38.13,438127.0,34.2957,34.4124,34.2149,34.2328,438127.0
2016-01-26 15:30:00,38.13,38.44,38.11,38.37,1067467.0,34.2328,34.5111,34.2149,34.4483,1067467.0
2016-01-27 09:30:00,38.74,39.0,38.46,38.62,674703.0,34.7805,35.0139,34.5291,34.6727,674703.0
2016-01-27 10:00:00,38.62,38.7,38.01,38.01,729766.0,34.6727,34.7446,34.1251,34.1251,729766.0
2016-01-27 10:30:00,38.02,38.13,37.9,38.05,519556.0,34.1341,34.2328,34.0263,34.161,519556.0
2016-01-27 11:00:00,38.05,38.13,37.8,37.92,431787.0,34.161,34.2328,33.9366,34.0443,431787.0
2016-01-27 11:30:00,37.92,38.19,37.86,38.09,432133.0,34.0443,34.2867,33.9904,34.1969,432133.0
2016-01-27 12:00:00,38.11,38.39,38.07,38.22,326585.0,34.2149,34.4662,34.179,34.3136,326585.0
2016-01-27 12:30:00,38.22,38.34,38.05,38.1,235723.0,34.3136,34.4214,34.161,34.2059,235723.0
2016-01-27 13:00:00,38.09,38.13,37.89,37.9,239972.0,34.1969,34.2328,34.0174,34.0263,239972.0
2016-01-27 13:30:00,37.89,38.08,37.86,38.07,295552.0,34.0174,34.1879,33.9904,34.179,295552.0
2016-01-27 14:00:00,38.07,38.22,37.7,37.77,539627.0,34.179,34.3136,33.8468,33.9096,539627.0
2016-01-27 14:30:00,37.76,37.8,37.32,37.34,667213.0,33.9006,33.9366,33.5056,33.5236,667213.0
2016-01-27 15:00:00,37.36,37.36,36.88,37.07,1273076.0,33.5415,33.5415,33.1106,33.2812,1273076.0
2016-01-27 15:30:00,37.07,37.31,37.06,37.29,1173122.0,33.2812,33.4966,33.2722,33.4787,1173122.0
2016-01-28 09:30:00,37.48,37.94,36.2,36.42,902515.0,33.6493,34.0622,32.5001,32.6976,902515.0
2016-01-28 10:00:00,36.41,36.41,35.84,36.12,889476.0,32.6886,32.6886,32.1769,32.4283,889476.0
2016-01-28 10:30:00,36.11,36.36,36.03,36.29,803430.0,32.4193,32.6437,32.3475,32.5809,803430.0
2016-01-28 11:00:00,36.29,36.61,36.16,36.19,606516.0,32.5809,32.8682,32.4642,32.4911,606516.0
2016-01-28 11:30:00,36.18,36.24,35.81,35.84,508691.0,32.4821,32.536,32.1499,32.1769,508691.0
2016-01-28 12:00:00,35.83,36.01,35.71,36.01,570720.0,32.1679,32.3295,32.0602,32.3295,570720.0
2016-01-28 12:30:00,36.0,36.31,35.99,36.3,533780.0,32.3205,32.5988,32.3115,32.5899,533780.0
2016-01-28 13:00:00,36.3,36.42,35.91,36.05,523217.0,32.5899,32.6976,32.2397,32.3654,523217.0
2016-01-28 13:30:00,36.05,36.26,36.03,36.16,362985.0,32.3654,32.554,32.3475,32.4642,362985.0
2016-01-28 14:00:00,36.16,36.39,36.15,36.35,318785.0,32.4642,32.6707,32.4552,32.6348,318785.0
2016-01-28 14:30:00,36.34,36.43,36.16,36.21,354781.0,32.6258,32.7066,32.4642,32.5091,354781.0
2016-01-28 15:00:00,36.22,36.41,36.19,36.22,466422.0,32.518,32.6886,32.4911,32.518,466422.0
2016-01-28 15:30:00,36.21,36.34,36.11,36.19,995497.0,32.5091,32.6258,32.4193,32.4911,995497.0
2016-01-29 09:30:00,36.17,36.77,35.51,36.69,811982.0,32.4731,33.0118,31.8806,32.94,811982.0
2016-01-29 10:00:00,36.68,36.79,36.45,36.57,527522.0,32.931,33.0298,32.7245,32.8323,527522.0
2016-01-29 10:30:00,36.55,36.6,36.3,36.38,332797.0,32.8143,32.8592,32.5899,32.6617,332797.0
2016-01-29 11:00:00,36.37,36.45,36.21,36.33,335206.0,32.6527,32.7245,32.5091,32.6168,335206.0
2016-01-29 11:30:00,36.33,36.53,36.29,36.43,284512.0,32.6168,32.7964,32.5809,32.7066,284512.0
2016-01-29 12:00:00,36.43,36.54,36.34,36.49,246541.0,32.7066,32.8053,32.6258,32.7604,246541.0
2016-01-29 12:30:00,36.49,36.58,36.43,36.48,293314.0,32.7604,32.8412,32.7066,32.7515,293314.0
2016-01-29 13:00:00,36.48,36.82,36.47,36.8,655675.0,32.7515,33.0567,32.7425,33.0388,655675.0
2016-01-29 13:30:00,36.8,37.06,36.77,36.97,479722.0,33.0388,33.2722,33.0118,33.1914,479722.0
2016-01-29 14:00:00,36.97,37.41,36.95,37.4,527040.0,33.1914,33.5864,33.1734,33.5774,527040.0
2016-01-29 14:30:00,37.4,37.4,37.17,37.29,533105.0,33.5774,33.5774,33.3709,33.4787,533105.0
2016-01-29 15:00:00,37.29,37.6,37.27,37.6,782986.0,33.4787,33.757,33.4607,33.757,782986.0
2016-01-29 15:30:00,37.6,37.67,37.5,37.62,1613326.0,33.757,33.8198,33.6672,33.7749,1613326.0
2016-02-01 09:30:00,37.62,37.93,37.39,37.8,506712.0,33.7749,34.0533,33.5685,33.9366,506712.0
2016-02-01 10:00:00,37.79,37.97,37.48,37.91,431322.0,33.9276,34.0892,33.6493,34.0353,431322.0
2016-02-01 10:30:00,37.92,38.1,37.68,38.07,495857.0,34.0443,34.2059,33.8288,34.179,495857.0
2016-02-01 11:00:00,38.08,38.14,37.89,37.94,508558.0,34.1879,34.2418,34.0174,34.0622,508558.0
2016-02-01 11:30:00,37.95,38.25,37.89,38.18,385307.0,34.0712,34.3406,34.0174,34.2777,385307.0
2016-02-01 12:00:00,38.18,38.22,37.99,38.01,300345.0,34.2777,34.3136,34.1071,34.1251,300345.0
2016-02-01 12:30:00,38.02,38.08,37.92,38.03,262117.0,34.1341,34.1879,34.0443,34.143,262117.0
2016-02-01 13:00:00,38.03,38.07,37.9,38.03,317901.0,34.143,34.179,34.0263,34.143,317901.0
2016-02-01 13:30:00,38.02,38.12,37.94,38.11,285050.0,34.1341,34.2238,34.0622,34.2149,285050.0
2016-02-01 14:00:00,38.11,38.16,38.0,38.16,327385.0,34.2149,34.2598,34.1161,34.2598,327385.0
2016-02-01 14:30:00,38.16,38.34,38.15,38.32,395155.0,34.2598,34.4214,34.2508,34.4034,395155.0
2016-02-01 15:00:00,38.33,38.54,38.28,38.48,533801.0,34.4124,34.6009,34.3675,34.547,533801.0
2016-02-01 15:30:00,38.49,38.59,38.27,38.3,1021671.0,34.556,34.6458,34.3585,34.3854,1021671.0
2016-02-02 09:30:00,38.02,38.12,37.18,37.2,642473.0,34.1341,34.2238,33.3799,33.3979,642473.0
2016-02-02 10:00:00,37.2,37.33,37.04,37.12,442813.0,33.3979,33.5146,33.2542,33.3261,442813.0
2016-02-02 10:30:00,37.11,37.17,36.91,36.95,356582.0,33.3171,33.3709,33.1375,33.1734,356582.0
2016-02-02 11:00:00,36.96,37.05,36.83,36.89,358752.0,33.1824,33.2632,33.0657,33.1196,358752.0
2016-02-02 11:30:00,36.88,36.91,36.61,36.74,480175.0,33.1106,33.1375,32.8682,32.9849,480175.0
2016-02-02 12:00:00,36.74,36.83,36.62,36.66,393252.0,32.9849,33.0657,32.8772,32.9131,393252.0
2016-02-02 12:30:00,36.66,36.88,36.6,36.77,249499.0,32.9131,33.1106,32.8592,33.0118,249499.0
2016-02-02 13:00:00,36.76,36.76,36.45,36.54,315944.0,33.0028,33.0028,32.7245,32.8053,315944.0
2016-02-02 13:30:00,36.55,36.55,36.35,36.41,317422.0,32.8143,32.8143,32.6348,32.6886,317422.0
2016-02-02 14:00:00,36.41,36.47,36.38,36.43,391148.0,32.6886,32.7425,32.6617,32.7066,391148.0
2016-02-02 14:30:00,36.42,36.54,36.3,36.31,291909.0,32.6976,32.8053,32.5899,32.5988,291909.0
2016-02-02 15:00:00,36.31,36.43,36.25,36.39,501933.0,32.5988,32.7066,32.545,32.6707,501933.0
2016-02-02 15:30:00,36.39,36.53,36.38,36.46,819490.0,32.6707,32.7964,32.6617,32.7335,819490.0
2016-02-03 09:30:00,36.85,36.98,36.16,36.34,509844.0,33.0836,33.2004,32.4642,32.6258,509844.0
2016-02-03 10:00:00,36.32,36.32,35.87,35.99,564476.0,32.6078,32.6078,32.2038,32.3115,564476.0
2016-02-03 10:30:00,35.97,36.16,35.64,36.12,744599.0,32.2936,32.4642,31.9973,32.4283,744599.0
2016-02-03 11:00:00,36.13,36.23,35.71,36.05,461163.0,32.4372,32.527,32.0602,32.3654,461163.0
2016-02-03 11:30:00,36.04,36.39,35.87,36.31,444275.0,32.3564,32.6707,32.2038,32.5988,444275.0
2016-02-03 12:00:00,36.32,36.53,36.28,36.42,390831.0,32.6078,32.7964,32.5719,32.6976,390831.0
2016-02-03 12:30:00,36.43,36.44,36.09,36.4,250174.0,32.7066,32.7156,32.4013,32.6796,250174.0
2016-02-03 13:00:00,36.4,36.46,36.27,36.31,205998.0,32.6796,32.7335,32.5629,32.5988,205998.0
2016-02-03 13:30:00,36.31,36.35,36.2,36.23,270490.0,32.5988,32.6348,32.5001,32.527,270490.0
2016-02-03 14:00:00,36.22,36.91,36.22,36.81,682766.0,32.518,33.1375,32.518,33.0477,682766.0
2016-02-03 14:30:00,36.81,37.1,36.73,36.94,613761.0,33.0477,33.3081,32.9759,33.1644,613761.0
2016-02-03 15:00:00,36.95,37.06,36.74,36.75,538506.0,33.1734,33.2722,32.9849,32.9939,538506.0
2016-02-03 15:30:00,36.74,36.88,36.65,36.83,1107809.0,32.9849,33.1106,32.9041,33.0657,1107809.0
2016-02-04 09:30:00,36.44,37.48,36.44,37.44,710905.0,32.7156,33.6493,32.7156,33.6133,710905.0
2016-02-04 10:00:00,37.44,37.52,37.21,37.33,479284.0,33.6133,33.6852,33.4069,33.5146,479284.0
2016-02-04 10:30:00,37.32,37.66,37.29,37.59,443484.0,33.5056,33.8109,33.4787,33.748,443484.0
2016-02-04 11:00:00,37.59,37.59,37.2,37.3,453115.0,33.748,33.748,33.3979,33.4877,453115.0
2016-02-04 11:30:00,37.31,37.49,37.24,37.39,293429.0,33.4966,33.6582,33.4338,33.5685,293429.0
2016-02-04 12:00:00,37.39,37.67,37.37,37.59,274055.0,33.5685,33.8198,33.5505,33.748,274055.0
2016-02-04 12:30:00,37.6,37.7,37.44,37.46,354286.0,33.757,33.8468,33.6133,33.6313,354286.0
2016-02-04 13:00:00,37.45,37.63,37.42,37.46,243715.0,33.6223,33.7839,33.5954,33.6313,243715.0
2016-02-04 13:30:00,37.46,37.56,37.25,37.35,281843.0,33.6313,33.7211,33.4428,33.5325,281843.0
2016-02-04 14:00:00,37.35,37.53,37.29,37.44,350559.0,33.5325,33.6941,33.4787,33.6133,350559.0
2016-02-04 14:30:00,37.44,37.47,37.25,37.46,382330.0,33.6133,33.6403,33.4428,33.6313,382330.0
2016-02-04 15:00:00,37.45,37.6,37.42,37.5,395418.0,33.6223,33.757,33.5954,33.6672,395418.0
2016-02-04 15:30:00,37.5,37.59,37.43,37.54,822579.0,33.6672,33.748,33.6044,33.7031,822579.0
2016-02-05 09:30:00,37.27,37.6,36.98,37.17,568656.0,33.4607,33.757,33.2004,33.3709,568656.0
2016-02-05 10:00:00,37.18,37.43,36.81,36.84,494693.0,33.3799,33.6044,33.0477,33.0747,494693.0
2016-02-05 10:30:00,36.84,37.08,36.66,36.67,490867.0,33.0747,33.2901,32.9131,32.922,490867.0
2016-02-05 11:00:00,36.68,36.69,36.25,36.29,467610.0,32.931,32.94,32.545,32.5809,467610.0
2016-02-05 11:30:00,36.29,36.42,36.16,36.25,357235.0,32.5809,32.6976,32.4642,32.545,357235.0
2016-02-05 12:00:00,36.25,36.28,36.06,36.13,336921.0,32.545,32.5719,32.3744,32.4372,336921.0
2016-02-05 12:30:00,36.12,36.15,35.96,36.11,286414.0,32.4283,32.4552,32.2846,32.4193,286414.0
2016-02-05 13:00:00,36.11,36.14,36.01,36.08,274888.0,32.4193,32.4462,32.3295,32.3923,274888.0
2016-02-05 13:30:00,36.07,36.08,35.83,35.87,445337.0,32.3834,32.3923,32.1679,32.2038,445337.0
2016-02-05 14:00:00,35.87,35.9,35.71,35.78,699681.0,32.2038,32.2307,32.0602,32.123,699681.0
2016-02-05 14:30:00,35.78,35.91,35.7,35.74,332400.0,32.123,32.2397,32.0512,32.0871,332400.0
2016-02-05 15:00:00,35.74,35.74,35.52,35.59,618522.0,32.0871,32.0871,31.8896,31.9524,618522.0
2016-02-05 15:30:00,35.58,35.71,35.51,35.69,1430825.0,31.9435,32.0602,31.8806,32.0422,1430825.0
2016-02-08 09:30:00,35.13,35.13,34.11,34.56,1207435.0,31.5394,31.5394,30.6237,31.0277,1207435.0
2016-02-08 10:00:00,34.53,34.87,34.06,34.14,833031.0,31.0008,31.306,30.5788,30.6506,833031.0
2016-02-08 10:30:00,34.11,34.51,34.1,34.11,818233.0,30.6237,30.9828,30.6147,30.6237,818233.0
2016-02-08 11:00:00,34.11,34.21,33.96,34.08,781545.0,30.6237,30.7135,30.489,30.5968,781545.0
2016-02-08 11:30:00,34.07,34.31,33.98,34.3,489601.0,30.5878,30.8033,30.507,30.7943,489601.0
2016-02-08 12:00:00,34.31,34.51,34.21,34.37,468601.0,30.8033,30.9828,30.7135,30.8571,468601.0
2016-02-08 12:30:00,34.37,34.55,34.36,34.49,329484.0,30.8571,31.0187,30.8481,30.9649,329484.0
2016-02-08 13:00:00,34.48,34.52,34.34,34.42,314982.0,30.9559,30.9918,30.8302,30.902,314982.0
2016-02-08 13:30:00,34.42,34.47,34.21,34.26,399322.0,30.902,30.9469,30.7135,30.7584,399322.0
2016-02-08 14:00:00,34.26,34.39,34.2,34.36,374433.0,30.7584,30.8751,30.7045,30.8481,374433.0
2016-02-08 14:30:00,34.35,34.41,34.18,34.22,553702.0,30.8392,30.893,30.6865,30.7225,553702.0
2016-02-08 15:00:00,34.23,34.61,34.22,34.52,477851.0,30.7314,31.0726,30.7225,30.9918,477851.0
2016-02-08 15:30:00,34.51,34.96,34.51,34.73,1208949.0,30.9828,31.3868,30.9828,31.1803,1208949.0
2016-02-09 09:30:00,34.38,35.67,34.3,35.61,797794.0,30.8661,32.0243,30.7943,31.9704,797794.0
2016-02-09 10:00:00,35.61,35.79,35.2,35.22,754481.0,31.9704,32.132,31.6023,31.6202,754481.0
2016-02-09 10:30:00,35.21,35.38,34.84,34.92,481592.0,31.6113,31.7639,31.2791,31.3509,481592.0
2016-02-09 11:00:00,34.91,35.43,34.89,35.32,362450.0,31.3419,31.8088,31.324,31.71,362450.0
2016-02-09 11:30:00,35.32,35.43,35.06,35.22,378377.0,31.71,31.8088,31.4766,31.6202,378377.0
2016-02-09 12:00:00,35.21,35.39,35.14,35.33,338454.0,31.6113,31.7729,31.5484,31.719,338454.0
2016-02-09 12:30:00,35.31,35.43,35.07,35.18,460800.0,31.701,31.8088,31.4856,31.5843,460800.0
2016-02-09 13:00:00,35.17,35.19,34.85,34.96,347472.0,31.5754,31.5933,31.2881,31.3868,347472.0
2016-02-09 13:30:00,34.96,35.17,34.9,35.04,298365.0,31.3868,31.5754,31.333,31.4586,298365.0
2016-02-09 14:00:00,35.05,35.28,35.03,35.1,422979.0,31.4676,31.6741,31.4497,31.5125,422979.0
2016-02-09 14:30:00,35.11,35.45,35.1,35.16,403206.0,31.5215,31.8267,31.5125,31.5664,403206.0
2016-02-09 15:00:00,35.17,35.59,35.17,35.46,506976.0,31.5754,31.9524,31.5754,31.8357,506976.0
2016-02-09 15:30:00,35.45,35.57,35.19,35.25,895013.0,31.8267,31.9345,31.5933,31.6472,895013.0
2016-02-10 09:30:00,35.67,36.01,35.24,35.51,648334.0,32.0243,32.3295,31.6382,31.8806,648334.0
2016-02-10 10:00:00,35.52,35.89,35.35,35.84,611025.0,31.8896,32.2218,31.737,32.1769,611025.0
2016-02-10 10:30:00,35.85,36.0,35.69,35.72,573395.0,32.1859,32.3205,32.0422,32.0691,573395.0
2016-02-10 11:00:00,35.73,35.79,35.46,35.73,332309.0,32.0781,32.132,31.8357,32.0781,332309.0
2016-02-10 11:30:00,35.73,35.83,35.56,35.67,244359.0,32.0781,32.1679,31.9255,32.0243,244359.0
2016-02-10 12:00:00,35.67,35.8,35.55,35.76,242207.0,32.0243,32.141,31.9165,32.1051,242207.0
2016-02-10 12:30:00,35.76,36.02,35.62,35.98,302271.0,32.1051,32.3385,31.9794,32.3026,302271.0
2016-02-10 13:00:00,35.99,36.02,35.87,35.94,212960.0,32.3115,32.3385,32.2038,32.2667,212960.0
2016-02-10 13:30:00,35.94,36.08,35.84,35.87,290755.0,32.2667,32.3923,32.1769,32.2038,290755.0
2016-02-10 14:00:00,35.88,35.92,35.64,35.69,370476.0,32.2128,32.2487,31.9973,32.0422,370476.0
2016-02-10 14:30:00,35.7,35.76,35.6,35.68,377036.0,32.0512,32.1051,31.9614,32.0332,377036.0
2016-02-10 15:00:00,35.68,35.92,35.6,35.63,351456.0,32.0332,32.2487,31.9614,31.9883,351456.0
2016-02-10 15:30:00,35.63,35.69,35.48,35.54,722025.0,31.9883,32.0422,31.8537,31.9075,722025.0
2016-02-11 09:30:00,34.97,35.64,34.78,35.57,499018.0,31.3958,31.9973,31.2252,31.9345,499018.0
2016-02-11 10:00:00,35.56,35.76,35.29,35.33,328299.0,31.9255,32.1051,31.6831,31.719,328299.0
2016-02-11 10:30:00,35.31,35.52,35.22,35.38,283391.0,31.701,31.8896,31.6202,31.7639,283391.0
2016-02-11 11:00:00,35.37,35.54,35.24,35.26,346600.0,31.7549,31.9075,31.6382,31.6562,346600.0
2016-02-11 11:30:00,35.25,35.56,35.17,35.45,402715.0,31.6472,31.9255,31.5754,31.8267,402715.0
2016-02-11 12:00:00,35.44,35.46,35.28,35.37,194391.0,31.8178,31.8357,31.6741,31.7549,194391.0
2016-02-11 12:30:00,35.36,35.46,35.27,35.43,168114.0,31.7459,31.8357,31.6651,31.8088,168114.0
2016-02-11 13:00:00,35.42,35.5,35.27,35.27,195782.0,31.7998,31.8716,31.6651,31.6651,195782.0
2016-02-11 13:30:00,35.25,35.31,35.06,35.13,212754.0,31.6472,31.701,31.4766,31.5394,212754.0
2016-02-11 14:00:00,35.12,35.14,34.92,34.94,303428.0,31.5305,31.5484,31.3509,31.3689,303428.0
2016-02-11 14:30:00,34.94,35.5,34.92,35.39,475990.0,31.3689,31.8716,31.3509,31.7729,475990.0
2016-02-11 15:00:00,35.4,35.45,35.14,35.42,548440.0,31.7818,31.8267,31.5484,31.7998,548440.0
2016-02-11 15:30:00,35.41,35.55,35.28,35.33,998201.0,31.7908,31.9165,31.6741,31.719,998201.0
2016-02-12 09:30:00,35.8,35.89,35.12,35.2,792578.0,32.141,32.2218,31.5305,31.6023,792578.0
2016-02-12 10:00:00,35.18,35.52,35.09,35.29,481880.0,31.5843,31.8896,31.5035,31.6831,481880.0
2016-02-12 10:30:00,35.3,35.58,35.3,35.44,420790.0,31.6921,31.9435,31.6921,31.8178,420790.0
2016-02-12 11:00:00,35.44,35.98,35.44,35.97,495476.0,31.8178,32.3026,31.8178,32.2936,495476.0
2016-02-12 11:30:00,35.97,36.08,35.74,35.89,464933.0,32.2936,32.3923,32.0871,32.2218,464933.0
2016-02-12 12:00:00,35.9,36.03,35.83,36.0,224056.0,32.2307,32.3475,32.1679,32.3205,224056.0
2016-02-12 12:30:00,36.0,36.03,35.84,35.92,257646.0,32.3205,32.3475,32.1769,32.2487,257646.0
2016-02-12 13:00:00,35.91,35.98,35.83,35.88,261997.0,32.2397,32.3026,32.1679,32.2128,261997.0
2016-02-12 13:30:00,35.88,36.05,35.86,36.02,271178.0,32.2128,32.3654,32.1948,32.3385,271178.0
2016-02-12 14:00:00,36.02,36.13,35.99,36.08,309245.0,32.3385,32.4372,32.3115,32.3923,309245.0
2016-02-12 14:30:00,36.09,36.2,35.95,36.15,314028.0,32.4013,32.5001,32.2756,32.4552,314028.0
2016-02-12 15:00:00,36.15,36.24,36.09,36.24,425482.0,32.4552,32.536,32.4013,32.536,425482.0
2016-02-12 15:30:00,36.24,36.25,36.15,36.23,1087084.0,32.536,32.545,32.4552,32.527,1087084.0
2016-02-16 09:30:00,36.6,36.85,36.34,36.49,689169.0,32.8592,33.0836,32.6258,32.7604,689169.0
2016-02-16 10:00:00,36.48,36.83,36.46,36.74,359170.0,32.7515,33.0657,32.7335,32.9849,359170.0
2016-02-16 10:30:00,36.73,37.18,36.68,36.95,748372.0,32.9759,33.3799,32.931,33.1734,748372.0
2016-02-16 11:00:00,36.94,37.0,36.77,36.91,348197.0,33.1644,33.2183,33.0118,33.1375,348197.0
2016-02-16 11:30:00,36.91,37.13,36.91,37.11,225600.0,33.1375,33.335,33.1375,33.3171,225600.0
2016-02-16 12:00:00,37.11,37.15,36.98,37.04,199001.0,33.3171,33.353,33.2004,33.2542,199001.0
2016-02-16 12:30:00,37.04,37.1,36.84,37.07,300852.0,33.2542,33.3081,33.0747,33.2812,300852.0
2016-02-16 13:00:00,37.07,37.13,36.97,36.99,312455.0,33.2812,33.335,33.1914,33.2093,312455.0
2016-02-16 13:30:00,37.0,37.06,36.92,37.05,245577.0,33.2183,33.2722,33.1465,33.2632,245577.0
2016-02-16 14:00:00,37.05,37.07,36.86,37.07,380752.0,33.2632,33.2812,33.0926,33.2812,380752.0
2016-02-16 14:30:00,37.07,37.14,37.0,37.05,340592.0,33.2812,33.344,33.2183,33.2632,340592.0
2016-02-16 15:00:00,37.05,37.14,36.98,37.05,458378.0,33.2632,33.344,33.2004,33.2632,458378.0
2016-02-16 15:30:00,37.04,37.1,36.89,37.07,1059343.0,33.2542,33.3081,33.1196,33.2812,1059343.0
2016-02-17 09:30:00,37.47,38.31,37.46,38.31,1096631.0,33.6403,34.3944,33.6313,34.3944,1096631.0
2016-02-17 10:00:00,38.31,38.59,38.12,38.59,848292.0,34.3944,34.6458,34.2238,34.6458,848292.0
2016-02-17 10:30:00,38.59,38.6,38.38,38.57,519524.0,34.6458,34.6548,34.4573,34.6279,519524.0
2016-02-17 11:00:00,38.56,38.69,38.36,38.46,480164.0,34.6189,34.7356,34.4393,34.5291,480164.0
2016-02-17 11:30:00,38.46,38.56,38.28,38.56,334194.0,34.5291,34.6189,34.3675,34.6189,334194.0
2016-02-17 12:00:00,38.55,38.56,38.28,38.45,331517.0,34.6099,34.6189,34.3675,34.5201,331517.0
2016-02-17 12:30:00,38.46,38.52,38.28,38.35,282696.0,34.5291,34.583,34.3675,34.4303,282696.0
2016-02-17 13:00:00,38.35,38.41,38.28,38.38,237394.0,34.4303,34.4842,34.3675,34.4573,237394.0
2016-02-17 13:30:00,38.38,38.43,38.25,38.38,256581.0,34.4573,34.5022,34.3406,34.4573,256581.0
2016-02-17 14:00:00,38.39,38.62,38.36,38.61,343233.0,34.4662,34.6727,34.4393,34.6638,343233.0
2016-02-17 14:30:00,38.6,38.68,38.53,38.53,418434.0,34.6548,34.7266,34.5919,34.5919,418434.0
2016-02-17 15:00:00,38.55,38.65,38.48,38.59,407301.0,34.6099,34.6997,34.547,34.6458,407301.0
2016-02-17 15:30:00,38.59,38.59,38.46,38.49,1037499.0,34.6458,34.6458,34.5291,34.556,1037499.0
2016-02-18 09:30:00,38.65,38.8,38.4,38.67,484888.0,34.6997,34.8343,34.4752,34.7176,484888.0
2016-02-18 10:00:00,38.67,38.8,38.47,38.66,519554.0,34.7176,34.8343,34.5381,34.7087,519554.0
2016-02-18 10:30:00,38.66,38.73,38.53,38.71,668986.0,34.7087,34.7715,34.5919,34.7535,668986.0
2016-02-18 11:00:00,38.7,38.8,38.61,38.67,418605.0,34.7446,34.8343,34.6638,34.7176,418605.0
2016-02-18 11:30:00,38.67,38.79,38.56,38.76,301148.0,34.7176,34.8254,34.6189,34.7984,301148.0
2016-02-18 12:00:00,38.77,38.85,38.67,38.78,477921.0,34.8074,34.8792,34.7176,34.8164,477921.0
2016-02-18 12:30:00,38.77,38.9,38.76,38.8,262104.0,34.8074,34.9241,34.7984,34.8343,262104.0
2016-02-18 13:00:00,38.81,38.85,38.65,38.66,254733.0,34.8433,34.8792,34.6997,34.7087,254733.0
2016-02-18 13:30:00,38.66,38.69,38.59,38.66,312760.0,34.7087,34.7356,34.6458,34.7087,312760.0
2016-02-18 14:00:00,38.65,38.89,38.63,38.89,267470.0,34.6997,34.9151,34.6817,34.9151,267470.0
2016-02-18 14:30:00,38.89,39.07,38.89,39.03,499367.0,34.9151,35.0767,34.9151,35.0408,499367.0
2016-02-18 15:00:00,39.03,39.1,38.92,39.05,552841.0,35.0408,35.1037,34.9421,35.0588,552841.0
2016-02-18 15:30:00,39.05,39.05,38.89,39.01,901728.0,35.0588,35.0588,34.9151,35.0229,901728.0
2016-02-19 09:30:00,38.91,39.4,38.57,39.05,704623.0,34.9331,35.373,34.6279,35.0588,704623.0
2016-02-19 10:00:00,39.04,39.34,38.99,39.13,315346.0,35.0498,35.3192,35.0049,35.1306,315346.0
2016-02-19 10:30:00,39.14,39.32,39.04,39.26,272853.0,35.1396,35.3012,35.0498,35.2473,272853.0
2016-02-19 11:00:00,39.25,39.35,39.1,39.34,239711.0,35.2383,35.3281,35.1037,35.3192,239711.0
2016-02-19 11:30:00,39.33,39.37,39.11,39.13,272273.0,35.3102,35.3461,35.1127,35.1306,272273.0
2016-02-19 12:00:00,39.13,39.29,39.06,39.26,201198.0,35.1306,35.2743,35.0678,35.2473,201198.0
2016-02-19 12:30:00,39.25,39.39,39.25,39.31,284340.0,35.2383,35.364,35.2383,35.2922,284340.0
2016-02-19 13:00:00,39.3,39.38,39.23,39.34,235365.0,35.2832,35.3551,35.2204,35.3192,235365.0
2016-02-19 13:30:00,39.34,39.46,39.34,39.38,375325.0,35.3192,35.4269,35.3192,35.3551,375325.0
2016-02-19 14:00:00,39.37,39.39,39.2,39.22,302521.0,35.3461,35.364,35.1935,35.2114,302521.0
2016-02-19 14:30:00,39.22,39.25,39.12,39.19,401938.0,35.2114,35.2383,35.1216,35.1845,401938.0
2016-02-19 15:00:00,39.19,39.35,39.18,39.34,331473.0,35.1845,35.3281,35.1755,35.3192,331473.0
2016-02-19 15:30:00,39.34,39.41,39.29,39.31,879237.0,35.3192,35.382,35.2743,35.2922,879237.0
2016-02-22 09:30:00,39.56,41.0,39.55,40.62,2086471.0,35.5167,36.8095,35.5077,36.4683,2086471.0
2016-02-22 10:00:00,40.61,40.74,40.51,40.59,1075664.0,36.4593,36.5761,36.3696,36.4414,1075664.0
2016-02-22 10:30:00,40.6,40.62,40.37,40.5,516328.0,36.4504,36.4683,36.2439,36.3606,516328.0
2016-02-22 11:00:00,40.5,40.86,40.46,40.8,703925.0,36.3606,36.6838,36.3247,36.6299,703925.0
2016-02-22 11:30:00,40.8,40.83,40.62,40.75,678474.0,36.6299,36.6569,36.4683,36.585,678474.0
2016-02-22 12:00:00,40.74,40.74,40.62,40.69,378515.0,36.5761,36.5761,36.4683,36.5312,378515.0
2016-02-22 12:30:00,40.7,40.72,40.6,40.72,408200.0,36.5401,36.5581,36.4504,36.5581,408200.0
2016-02-22 13:00:00,40.71,40.72,40.59,40.71,289338.0,36.5491,36.5581,36.4414,36.5491,289338.0
2016-02-22 13:30:00,40.71,40.89,40.7,40.89,405858.0,36.5491,36.7107,36.5401,36.7107,405858.0
2016-02-22 14:00:00,40.88,40.96,40.81,40.89,329625.0,36.7018,36.7736,36.6389,36.7107,329625.0
2016-02-22 14:30:00,40.89,40.97,40.64,40.65,394122.0,36.7107,36.7826,36.4863,36.4953,394122.0
2016-02-22 15:00:00,40.66,40.75,40.56,40.68,460677.0,36.5042,36.585,36.4145,36.5222,460677.0
2016-02-22 15:30:00,40.68,40.88,40.62,40.82,1075632.0,36.5222,36.7018,36.4683,36.6479,1075632.0
2016-02-23 09:30:00,40.7,40.87,40.4,40.51,614839.0,36.5401,36.6928,36.2708,36.3696,614839.0
2016-02-23 10:00:00,40.52,40.7,40.45,40.69,498204.0,36.3785,36.5401,36.3157,36.5312,498204.0
2016-02-23 10:30:00,40.69,40.74,40.61,40.69,251667.0,36.5312,36.5761,36.4593,36.5312,251667.0
2016-02-23 11:00:00,40.68,40.72,40.54,40.61,215829.0,36.5222,36.5581,36.3965,36.4593,215829.0
2016-02-23 11:30:00,40.61,40.85,40.54,40.84,268611.0,36.4593,36.6748,36.3965,36.6658,268611.0
2016-02-23 12:00:00,40.84,41.14,40.81,41.05,308996.0,36.6658,36.9352,36.6389,36.8544,308996.0
2016-02-23 12:30:00,41.05,41.1,40.92,40.99,233190.0,36.8544,36.8993,36.7377,36.8005,233190.0
2016-02-23 13:00:00,41.0,41.06,40.93,41.0,165012.0,36.8095,36.8634,36.7466,36.8095,165012.0
2016-02-23 13:30:00,41.0,41.0,40.8,40.84,333118.0,36.8095,36.8095,36.6299,36.6658,333118.0
2016-02-23 14:00:00,40.84,41.08,40.84,41.05,313006.0,36.6658,36.8813,36.6658,36.8544,313006.0
2016-02-23 14:30:00,41.04,41.24,40.96,41.21,417020.0,36.8454,37.025,36.7736,36.998,417020.0
2016-02-23 15:00:00,41.22,41.22,41.01,41.08,435022.0,37.007,37.007,36.8185,36.8813,435022.0
2016-02-23 15:30:00,41.08,41.17,41.06,41.08,912036.0,36.8813,36.9621,36.8634,36.8813,912036.0
2016-02-24 09:30:00,40.56,40.87,40.23,40.32,519672.0,36.4145,36.6928,36.1182,36.199,519672.0
2016-02-24 10:00:00,40.31,40.39,39.98,40.15,520555.0,36.19,36.2618,35.8937,36.0464,520555.0
2016-02-24 10:30:00,40.16,40.3,40.09,40.26,470524.0,36.0553,36.181,35.9925,36.1451,470524.0
2016-02-24 11:00:00,40.26,40.51,40.22,40.45,419249.0,36.1451,36.3696,36.1092,36.3157,419249.0
2016-02-24 11:30:00,40.46,40.57,40.4,40.51,254163.0,36.3247,36.4234,36.2708,36.3696,254163.0
2016-02-24 12:00:00,40.51,40.82,40.5,40.82,314046.0,36.3696,36.6479,36.3606,36.6479,314046.0
2016-02-24 12:30:00,40.83,40.96,40.62,40.66,297404.0,36.6569,36.7736,36.4683,36.5042,297404.0
2016-02-24 13:00:00,40.66,40.8,40.58,40.59,180370.0,36.5042,36.6299,36.4324,36.4414,180370.0
2016-02-24 13:30:00,40.59,40.75,40.48,40.71,221619.0,36.4414,36.585,36.3426,36.5491,221619.0
2016-02-24 14:00:00,40.7,41.18,40.69,41.13,590875.0,36.5401,36.9711,36.5312,36.9262,590875.0
2016-02-24 14:30:00,41.12,41.16,41.05,41.09,378324.0,36.9172,36.9531,36.8544,36.8903,378324.0
2016-02-24 15:00:00,41.09,41.38,41.09,41.34,497465.0,36.8903,37.1506,36.8903,37.1147,497465.0
2016-02-24 15:30:00,41.34,41.4,41.17,41.35,992602.0,37.1147,37.1686,36.9621,37.1237,992602.0
2016-02-25 09:30:00,41.6,42.22,41.47,41.88,740485.0,37.3482,37.9048,37.2314,37.5995,740485.0
2016-02-25 10:00:00,41.9,42.36,41.77,42.35,699321.0,37.6175,38.0305,37.5008,38.0215,699321.0
2016-02-25 10:30:00,42.34,42.38,42.12,42.26,820228.0,38.0125,38.0484,37.815,37.9407,820228.0
2016-02-25 11:00:00,42.25,42.26,41.95,42.23,428426.0,37.9317,37.9407,37.6624,37.9138,428426.0
2016-02-25 11:30:00,42.22,42.28,41.98,42.05,280833.0,37.9048,37.9587,37.6893,37.7522,280833.0
2016-02-25 12:00:00,42.04,42.08,41.9,41.93,281707.0,37.7432,37.7791,37.6175,37.6444,281707.0
2016-02-25 12:30:00,41.92,41.98,41.78,41.94,249157.0,37.6355,37.6893,37.5098,37.6534,249157.0
2016-02-25 13:00:00,41.95,42.11,41.9,42.08,276653.0,37.6624,37.806,37.6175,37.7791,276653.0
2016-02-25 13:30:00,42.07,42.21,42.06,42.21,231849.0,37.7701,37.8958,37.7611,37.8958,231849.0
2016-02-25 14:00:00,42.21,42.33,42.19,42.25,368295.0,37.8958,38.0036,37.8779,37.9317,368295.0
2016-02-25 14:30:00,42.25,42.44,42.23,42.43,774542.0,37.9317,38.1023,37.9138,38.0933,774542.0
2016-02-25 15:00:00,42.44,42.5,42.36,42.48,747699.0,38.1023,38.1562,38.0305,38.1382,747699.0
2016-02-25 15:30:00,42.48,42.6,42.36,42.59,1163505.0,38.1382,38.246,38.0305,38.237,1163505.0
2016-02-26 09:30:00,42.75,42.86,42.02,42.37,984137.0,38.3806,38.4794,37.7252,38.0395,984137.0
2016-02-26 10:00:00,42.36,42.41,41.93,41.98,548290.0,38.0305,38.0754,37.6444,37.6893,548290.0
2016-02-26 10:30:00,41.99,42.29,41.99,42.24,306863.0,37.6983,37.9676,37.6983,37.9227,306863.0
2016-02-26 11:00:00,42.24,42.44,42.14,42.4,405962.0,37.9227,38.1023,37.833,38.0664,405962.0
2016-02-26 11:30:00,42.39,42.59,42.24,42.5,479018.0,38.0574,38.237,37.9227,38.1562,479018.0
2016-02-26 12:00:00,42.5,42.5,42.33,42.4,199334.0,38.1562,38.1562,38.0036,38.0664,199334.0
2016-02-26 12:30:00,42.41,42.59,42.39,42.54,187430.0,38.0754,38.237,38.0574,38.1921,187430.0
2016-02-26 13:00:00,42.54,42.54,42.36,42.43,272513.0,38.1921,38.1921,38.0305,38.0933,272513.0
2016-02-26 13:30:00,42.44,42.53,42.42,42.52,281559.0,38.1023,38.1831,38.0844,38.1741,281559.0
2016-02-26 14:00:00,42.52,42.55,42.31,42.33,273886.0,38.1741,38.2011,37.9856,38.0036,273886.0
2016-02-26 14:30:00,42.33,42.4,42.02,42.06,667411.0,38.0036,38.0664,37.7252,37.7611,667411.0
2016-02-26 15:00:00,42.06,42.17,42.03,42.06,434224.0,37.7611,37.8599,37.7342,37.7611,434224.0
2016-02-26 15:30:00,42.05,42.29,42.05,42.18,863918.0,37.7522,37.9676,37.7522,37.8689,863918.0
2016-02-29 09:30:00,41.93,42.23,41.61,41.83,676328.0,37.6444,37.9138,37.3571,37.5547,676328.0
2016-02-29 10:00:00,41.83,42.22,41.71,42.13,442198.0,37.5547,37.9048,37.4469,37.824,442198.0
2016-02-29 10:30:00,42.14,42.41,42.08,42.34,267156.0,37.833,38.0754,37.7791,38.0125,267156.0
2016-02-29 11:00:00,42.34,42.37,42.25,42.29,199523.0,38.0125,38.0395,37.9317,37.9676,199523.0
2016-02-29 11:30:00,42.3,42.51,42.29,42.37,188553.0,37.9766,38.1652,37.9676,38.0395,188553.0
2016-02-29 12:00:00,42.37,42.49,42.35,42.38,203960.0,38.0395,38.1472,38.0215,38.0484,203960.0
2016-02-29 12:30:00,42.39,42.4,42.25,42.32,280999.0,38.0574,38.0664,37.9317,37.9946,280999.0
2016-02-29 13:00:00,42.32,42.32,42.1,42.1,216327.0,37.9946,37.9946,37.7971,37.7971,216327.0
2016-02-29 13:30:00,42.1,42.21,42.07,42.09,231966.0,37.7971,37.8958,37.7701,37.7881,231966.0
2016-02-29 14:00:00,42.09,42.13,42.0,42.05,393950.0,37.7881,37.824,37.7073,37.7522,393950.0
2016-02-29 14:30:00,42.05,42.09,41.91,41.95,247750.0,37.7522,37.7881,37.6265,37.6624,247750.0
2016-02-29 15:00:00,41.94,42.01,41.87,41.98,436750.0,37.6534,37.7163,37.5906,37.6893,436750.0
2016-02-29 15:30:00,41.98,42.19,41.94,41.94,1649912.0,37.6893,37.8779,37.6534,37.6534,1649912.0
2016-03-01 09:30:00,42.22,42.49,42.07,42.14,424795.0,37.9717,38.2145,37.8368,37.8997,424795.0
2016-03-01 10:00:00,42.14,42.72,42.14,42.58,369923.0,37.8997,38.4214,37.8997,38.2955,369923.0
2016-03-01 10:30:00,42.6,42.79,42.57,42.67,332653.0,38.3134,38.4843,38.2865,38.3764,332653.0
2016-03-01 11:00:00,42.68,42.76,42.59,42.7,204645.0,38.3854,38.4573,38.3045,38.4034,204645.0
2016-03-01 11:30:00,42.7,42.78,42.62,42.71,222143.0,38.4034,38.4753,38.3314,38.4124,222143.0
2016-03-01 12:00:00,42.71,42.79,42.68,42.7,254282.0,38.4124,38.4843,38.3854,38.4034,254282.0
2016-03-01 12:30:00,42.7,42.72,42.45,42.55,296439.0,38.4034,38.4214,38.1785,38.2685,296439.0
2016-03-01 13:00:00,42.55,42.61,42.49,42.6,173438.0,38.2685,38.3224,38.2145,38.3134,173438.0
2016-03-01 13:30:00,42.6,42.71,42.58,42.58,354400.0,38.3134,38.4124,38.2955,38.2955,354400.0
2016-03-01 14:00:00,42.58,42.62,42.48,42.48,351040.0,38.2955,38.3314,38.2055,38.2055,351040.0
2016-03-01 14:30:00,42.48,42.69,42.48,42.63,312182.0,38.2055,38.3944,38.2055,38.3404,312182.0
2016-03-01 15:00:00,42.62,42.64,42.45,42.45,586197.0,38.3314,38.3494,38.1785,38.1785,586197.0
2016-03-01 15:30:00,42.45,42.52,42.25,42.48,1182891.0,38.1785,38.2415,37.9987,38.2055,1182891.0
2016-03-02 09:30:00,42.35,42.49,41.76,42.0,779803.0,38.0886,38.2145,37.558,37.7738,779803.0
2016-03-02 10:00:00,42.0,42.08,41.85,41.89,630920.0,37.7738,37.8458,37.6389,37.6749,630920.0
2016-03-02 10:30:00,41.88,41.99,41.82,41.86,410590.0,37.6659,37.7648,37.6119,37.6479,410590.0
2016-03-02 11:00:00,41.85,41.88,41.57,41.63,485128.0,37.6389,37.6659,37.3871,37.4411,485128.0
2016-03-02 11:30:00,41.63,41.76,41.59,41.64,450033.0,37.4411,37.558,37.4051,37.45,450033.0
2016-03-02 12:00:00,41.64,41.8,41.62,41.77,223175.0,37.45,37.5939,37.4321,37.567,223175.0
2016-03-02 12:30:00,41.76,41.92,41.71,41.91,192737.0,37.558,37.7019,37.513,37.6929,192737.0
2016-03-02 13:00:00,41.9,42.04,41.8,41.86,314963.0,37.6839,37.8098,37.5939,37.6479,314963.0
2016-03-02 13:30:00,41.87,41.96,41.85,41.86,133897.0,37.6569,37.7378,37.6389,37.6479,133897.0
2016-03-02 14:00:00,41.86,41.88,41.67,41.67,260332.0,37.6479,37.6659,37.477,37.477,260332.0
2016-03-02 14:30:00,41.68,41.88,41.67,41.85,309470.0,37.486,37.6659,37.477,37.6389,309470.0
2016-03-02 15:00:00,41.85,41.93,41.8,41.87,285654.0,37.6389,37.7109,37.5939,37.6569,285654.0
2016-03-02 15:30:00,41.87,41.98,41.79,41.92,1171884.0,37.6569,37.7558,37.585,37.7019,1171884.0
2016-03-03 09:30:00,42.0,42.0,41.54,41.71,529971.0,37.7738,37.7738,37.3601,37.513,529971.0
2016-03-03 10:00:00,41.72,41.82,41.51,41.55,745233.0,37.522,37.6119,37.3331,37.3691,745233.0
2016-03-03 10:30:00,41.56,41.68,41.54,41.64,405642.0,37.3781,37.486,37.3601,37.45,405642.0
2016-03-03 11:00:00,41.63,41.69,41.45,41.45,286924.0,37.4411,37.495,37.2792,37.2792,286924.0
2016-03-03 11:30:00,41.45,41.5,41.41,41.48,392431.0,37.2792,37.3241,37.2432,37.3061,392431.0
2016-03-03 12:00:00,41.49,41.65,41.47,41.57,265827.0,37.3151,37.459,37.2972,37.3871,265827.0
2016-03-03 12:30:00,41.57,41.71,41.54,41.69,194249.0,37.3871,37.513,37.3601,37.495,194249.0
2016-03-03 13:00:00,41.69,41.76,41.63,41.73,286080.0,37.495,37.558,37.4411,37.531,286080.0
2016-03-03 13:30:00,41.73,41.88,41.73,41.83,245341.0,37.531,37.6659,37.531,37.6209,245341.0
2016-03-03 14:00:00,41.83,41.93,41.8,41.89,400527.0,37.6209,37.7109,37.5939,37.6749,400527.0
2016-03-03 14:30:00,41.9,41.94,41.85,41.9,280122.0,37.6839,37.7199,37.6389,37.6839,280122.0
2016-03-03 15:00:00,41.9,41.93,41.82,41.9,362557.0,37.6839,37.7109,37.6119,37.6839,362557.0
2016-03-03 15:30:00,41.9,42.13,41.89,42.04,676252.0,37.6839,37.8907,37.6749,37.8098,676252.0
2016-03-04 09:30:00,42.16,42.24,41.65,41.66,484966.0,37.9177,37.9897,37.459,37.468,484966.0
2016-03-04 10:00:00,41.67,41.9,41.66,41.86,298922.0,37.477,37.6839,37.468,37.6479,298922.0
2016-03-04 10:30:00,41.86,41.9,41.6,41.62,500661.0,37.6479,37.6839,37.4141,37.4321,500661.0
2016-03-04 11:00:00,41.62,41.87,41.62,41.68,351265.0,37.4321,37.6569,37.4321,37.486,351265.0
2016-03-04 11:30:00,41.68,41.89,41.6,41.89,331261.0,37.486,37.6749,37.4141,37.6749,331261.0
2016-03-04 12:00:00,41.9,41.95,41.86,41.92,177457.0,37.6839,37.7289,37.6479,37.7019,177457.0
2016-03-04 12:30:00,41.92,42.0,41.9,41.99,136206.0,37.7019,37.7738,37.6839,37.7648,136206.0
2016-03-04 13:00:00,41.99,42.0,41.77,41.85,238145.0,37.7648,37.7738,37.567,37.6389,238145.0
2016-03-04 13:30:00,41.86,41.94,41.82,41.91,142489.0,37.6479,37.7199,37.6119,37.6929,142489.0
2016-03-04 14:00:00,41.91,41.91,41.52,41.53,387078.0,37.6929,37.6929,37.3421,37.3511,387078.0
2016-03-04 14:30:00,41.52,41.56,41.19,41.36,666301.0,37.3421,37.3781,37.0453,37.1982,666301.0
2016-03-04 15:00:00,41.35,41.4,41.25,41.35,441861.0,37.1892,37.2342,37.0993,37.1892,441861.0
2016-03-04 15:30:00,41.35,41.54,41.35,41.5,1429629.0,37.1892,37.3601,37.1892,37.3241,1429629.0
2016-03-07 09:30:00,41.13,41.24,40.71,41.19,730523.0,36.9914,37.0903,36.6136,37.0453,730523.0
2016-03-07 10:00:00,41.17,41.47,41.15,41.44,362563.0,37.0273,37.2972,37.0094,37.2702,362563.0
2016-03-07 10:30:00,41.44,41.51,41.35,41.44,359798.0,37.2702,37.3331,37.1892,37.2702,359798.0
2016-03-07 11:00:00,41.44,41.77,41.41,41.63,292627.0,37.2702,37.567,37.2432,37.4411,292627.0
2016-03-07 11:30:00,41.62,41.76,41.55,41.66,345324.0,37.4321,37.558,37.3691,37.468,345324.0
2016-03-07 12:00:00,41.65,41.73,41.6,41.66,262952.0,37.459,37.531,37.4141,37.468,262952.0
2016-03-07 12:30:00,41.66,41.74,41.58,41.73,180624.0,37.468,37.54,37.3961,37.531,180624.0
2016-03-07 13:00:00,41.73,41.82,41.6,41.82,281776.0,37.531,37.6119,37.4141,37.6119,281776.0
2016-03-07 13:30:00,41.82,41.84,41.71,41.76,247726.0,37.6119,37.6299,37.513,37.558,247726.0
2016-03-07 14:00:00,41.76,41.77,41.61,41.67,207560.0,37.558,37.567,37.4231,37.477,207560.0
2016-03-07 14:30:00,41.66,41.71,41.52,41.53,499206.0,37.468,37.513,37.3421,37.3511,499206.0
2016-03-07 15:00:00,41.54,41.58,41.49,41.53,538617.0,37.3601,37.3961,37.3151,37.3511,538617.0
2016-03-07 15:30:00,41.54,41.63,41.36,41.48,1174263.0,37.3601,37.4411,37.1982,37.3061,1174263.0
2016-03-08 09:30:00,40.64,40.83,39.99,40.56,1475512.0,36.5507,36.7216,35.9661,36.4787,1475512.0
2016-03-08 10:00:00,40.56,41.12,40.38,41.09,1116549.0,36.4787,36.9824,36.3168,36.9554,1116549.0
2016-03-08 10:30:00,41.09,41.18,40.87,40.96,527722.0,36.9554,37.0363,36.7575,36.8385,527722.0
2016-03-08 11:00:00,40.96,41.43,40.95,41.39,405478.0,36.8385,37.2612,36.8295,37.2252,405478.0
2016-03-08 11:30:00,41.39,41.56,41.26,41.52,376447.0,37.2252,37.3781,37.1083,37.3421,376447.0
2016-03-08 12:00:00,41.53,41.77,41.46,41.7,449907.0,37.3511,37.567,37.2882,37.504,449907.0
2016-03-08 12:30:00,41.71,41.72,41.51,41.6,264794.0,37.513,37.522,37.3331,37.4141,264794.0
2016-03-08 13:00:00,41.6,41.65,41.56,41.61,245710.0,37.4141,37.459,37.3781,37.4231,245710.0
2016-03-08 13:30:00,41.61,42.03,41.6,41.88,483188.0,37.4231,37.8008,37.4141,37.6659,483188.0
2016-03-08 14:00:00,41.87,41.98,41.69,41.73,375545.0,37.6569,37.7558,37.495,37.531,375545.0
2016-03-08 14:30:00,41.73,41.89,41.61,41.67,217284.0,37.531,37.6749,37.4231,37.477,217284.0
2016-03-08 15:00:00,41.67,41.75,41.61,41.63,470819.0,37.477,37.549,37.4231,37.4411,470819.0
2016-03-08 15:30:00,41.63,41.66,41.5,41.58,1043089.0,37.4411,37.468,37.3241,37.3961,1043089.0
2016-03-09 09:30:00,41.71,41.83,41.31,41.53,478828.0,37.513,37.6209,37.1533,37.3511,478828.0
2016-03-09 10:00:00,41.53,42.18,41.47,42.15,615244.0,37.3511,37.9357,37.2972,37.9087,615244.0
2016-03-09 10:30:00,42.16,42.27,41.8,41.94,588621.0,37.9177,38.0167,37.5939,37.7199,588621.0
2016-03-09 11:00:00,41.93,42.12,41.65,42.08,466516.0,37.7109,37.8817,37.459,37.8458,466516.0
2016-03-09 11:30:00,42.08,42.26,42.07,42.24,391605.0,37.8458,38.0077,37.8368,37.9897,391605.0
2016-03-09 12:00:00,42.25,42.25,42.03,42.06,316776.0,37.9987,37.9987,37.8008,37.8278,316776.0
2016-03-09 12:30:00,42.06,42.12,42.01,42.06,207556.0,37.8278,37.8817,37.7828,37.8278,207556.0
2016-03-09 13:00:00,42.05,42.21,42.04,42.18,255916.0,37.8188,37.9627,37.8098,37.9357,255916.0
2016-03-09 13:30:00,42.18,42.25,42.14,42.2,313965.0,37.9357,37.9987,37.8997,37.9537,313965.0
2016-03-09 14:00:00,42.21,42.29,42.2,42.27,297880.0,37.9627,38.0346,37.9537,38.0167,297880.0
2016-03-09 14:30:00,42.28,42.41,42.23,42.41,382370.0,38.0256,38.1426,37.9807,38.1426,382370.0
2016-03-09 15:00:00,42.4,42.41,42.22,42.28,424030.0,38.1336,38.1426,37.9717,38.0256,424030.0
2016-03-09 15:30:00,42.28,42.32,42.2,42.3,1089766.0,38.0256,38.0616,37.9537,38.0436,1089766.0
2016-03-10 09:30:00,42.39,42.56,42.28,42.51,526990.0,38.1246,38.2775,38.0256,38.2325,526990.0
2016-03-10 10:00:00,42.52,42.57,42.18,42.18,394908.0,38.2415,38.2865,37.9357,37.9357,394908.0
2016-03-10 10:30:00,42.18,42.28,41.9,41.94,304483.0,37.9357,38.0256,37.6839,37.7199,304483.0
2016-03-10 11:00:00,41.95,42.06,41.7,41.76,332292.0,37.7289,37.8278,37.504,37.558,332292.0
2016-03-10 11:30:00,41.77,42.18,41.67,42.13,302976.0,37.567,37.9357,37.477,37.8907,302976.0
2016-03-10 12:00:00,42.13,42.25,41.97,42.06,210378.0,37.8907,37.9987,37.7468,37.8278,210378.0
2016-03-10 12:30:00,42.06,42.06,41.78,41.89,235715.0,37.8278,37.8278,37.576,37.6749,235715.0
2016-03-10 13:00:00,41.88,41.91,41.71,41.9,205453.0,37.6659,37.6929,37.513,37.6839,205453.0
2016-03-10 13:30:00,41.89,41.95,41.8,41.82,169276.0,37.6749,37.7289,37.5939,37.6119,169276.0
2016-03-10 14:00:00,41.81,41.97,41.72,41.97,217126.0,37.6029,37.7468,37.522,37.7468,217126.0
2016-03-10 14:30:00,41.97,42.2,41.94,42.13,390687.0,37.7468,37.9537,37.7199,37.8907,390687.0
2016-03-10 15:00:00,42.13,42.24,41.99,42.2,400199.0,37.8907,37.9897,37.7648,37.9537,400199.0
2016-03-10 15:30:00,42.2,42.26,42.14,42.25,587823.0,37.9537,38.0077,37.8997,37.9987,587823.0
2016-03-11 09:30:00,42.53,42.8,42.4,42.78,527143.0,38.2505,38.4933,38.1336,38.4753,527143.0
2016-03-11 10:00:00,42.79,42.93,42.65,42.81,317286.0,38.4843,38.6102,38.3584,38.5023,317286.0
2016-03-11 10:30:00,42.81,42.99,42.78,42.9,190884.0,38.5023,38.6642,38.4753,38.5833,190884.0
2016-03-11 11:00:00,42.89,43.4,42.87,43.29,828294.0,38.5743,39.0329,38.5563,38.934,828294.0
2016-03-11 11:30:00,43.29,43.34,43.21,43.27,291758.0,38.934,38.979,38.8621,38.916,291758.0
2016-03-11 12:00:00,43.27,43.29,43.1,43.24,235695.0,38.916,38.934,38.7631,38.889,235695.0
2016-03-11 12:30:00,43.23,43.39,43.18,43.31,278746.0,38.8801,39.024,38.8351,38.952,278746.0
2016-03-11 13:00:00,43.3,43.36,43.19,43.29,364604.0,38.943,38.997,38.8441,38.934,364604.0
2016-03-11 13:30:00,43.29,43.35,43.21,43.34,253297.0,38.934,38.988,38.8621,38.979,253297.0
2016-03-11 14:00:00,43.34,43.39,43.26,43.36,370554.0,38.979,39.024,38.907,38.997,370554.0
2016-03-11 14:30:00,43.36,43.37,43.19,43.19,222345.0,38.997,39.006,38.8441,38.8441,222345.0
2016-03-11 15:00:00,43.19,43.37,43.18,43.35,429531.0,38.8441,39.006,38.8351,38.988,429531.0
2016-03-11 15:30:00,43.36,43.46,43.32,43.34,942204.0,38.997,39.0869,38.961,38.979,942204.0
2016-03-14 09:30:00,43.17,43.75,43.1,43.54,710910.0,38.8261,39.3477,38.7631,39.1589,710910.0
2016-03-14 10:00:00,43.54,43.7,43.36,43.66,465107.0,39.1589,39.3028,38.997,39.2668,465107.0
2016-03-14 10:30:00,43.65,43.91,43.63,43.79,588123.0,39.2578,39.4916,39.2398,39.3837,588123.0
2016-03-14 11:00:00,43.79,44.03,43.76,43.95,538315.0,39.3837,39.5996,39.3567,39.5276,538315.0
2016-03-14 11:30:00,43.94,43.96,43.79,43.79,242365.0,39.5186,39.5366,39.3837,39.3837,242365.0
2016-03-14 12:00:00,43.79,43.84,43.68,43.78,199359.0,39.3837,39.4287,39.2848,39.3747,199359.0
2016-03-14 12:30:00,43.77,43.99,43.77,43.96,246677.0,39.3657,39.5636,39.3657,39.5366,246677.0
2016-03-14 13:00:00,43.97,44.01,43.79,43.8,382373.0,39.5456,39.5816,39.3837,39.3927,382373.0
2016-03-14 13:30:00,43.79,43.87,43.69,43.7,233731.0,39.3837,39.4557,39.2938,39.3028,233731.0
2016-03-14 14:00:00,43.71,43.88,43.68,43.85,319741.0,39.3118,39.4646,39.2848,39.4377,319741.0
2016-03-14 14:30:00,43.84,43.88,43.8,43.8,282931.0,39.4287,39.4646,39.3927,39.3927,282931.0
2016-03-14 15:00:00,43.8,43.86,43.74,43.83,309269.0,39.3927,39.4467,39.3387,39.4197,309269.0
2016-03-14 15:30:00,43.83,43.89,43.77,43.82,637486.0,39.4197,39.4736,39.3657,39.4107,637486.0
2016-03-15 09:30:00,43.53,43.8,43.39,43.53,480991.0,39.1499,39.3927,39.024,39.1499,480991.0
2016-03-15 10:00:00,43.52,43.69,43.5,43.69,360665.0,39.1409,39.2938,39.1229,39.2938,360665.0
2016-03-15 10:30:00,43.69,43.7,43.37,43.53,401982.0,39.2938,39.3028,39.006,39.1499,401982.0
2016-03-15 11:00:00,43.53,43.6,43.44,43.5,374815.0,39.1499,39.2128,39.0689,39.1229,374815.0
2016-03-15 11:30:00,43.5,43.64,43.29,43.29,279715.0,39.1229,39.2488,38.934,38.934,279715.0
2016-03-15 12:00:00,43.29,43.41,43.21,43.31,420719.0,38.934,39.0419,38.8621,38.952,420719.0
2016-03-15 12:30:00,43.29,43.33,43.16,43.2,383668.0,38.934,38.97,38.8171,38.8531,383668.0
2016-03-15 13:00:00,43.19,43.39,43.19,43.31,198058.0,38.8441,39.024,38.8441,38.952,198058.0
2016-03-15 13:30:00,43.32,43.41,43.25,43.3,173353.0,38.961,39.0419,38.898,38.943,173353.0
2016-03-15 14:00:00,43.3,43.44,43.25,43.35,308459.0,38.943,39.0689,38.898,38.988,308459.0
2016-03-15 14:30:00,43.34,43.39,43.28,43.29,242768.0,38.979,39.024,38.925,38.934,242768.0
2016-03-15 15:00:00,43.28,43.45,43.28,43.43,304319.0,38.925,39.0779,38.925,39.0599,304319.0
2016-03-15 15:30:00,43.42,43.64,43.38,43.64,1069802.0,39.0509,39.2488,39.015,39.2488,1069802.0
2016-03-16 09:30:00,43.49,43.86,43.31,43.71,314433.0,39.1139,39.4467,38.952,39.3118,314433.0
2016-03-16 10:00:00,43.72,43.9,43.65,43.84,203499.0,39.3207,39.4826,39.2578,39.4287,203499.0
2016-03-16 10:30:00,43.83,43.93,43.75,43.86,245111.0,39.4197,39.5096,39.3477,39.4467,245111.0
2016-03-16 11:00:00,43.86,44.0,43.82,43.84,224751.0,39.4467,39.5726,39.4107,39.4287,224751.0
2016-03-16 11:30:00,43.84,43.87,43.74,43.83,216081.0,39.4287,39.4557,39.3387,39.4197,216081.0
2016-03-16 12:00:00,43.83,43.93,43.78,43.87,149942.0,39.4197,39.5096,39.3747,39.4557,149942.0
2016-03-16 12:30:00,43.88,43.9,43.7,43.72,171522.0,39.4646,39.4826,39.3028,39.3207,171522.0
2016-03-16 13:00:00,43.71,43.74,43.58,43.58,169631.0,39.3118,39.3387,39.1948,39.1948,169631.0
2016-03-16 13:30:00,43.58,43.74,43.55,43.66,205819.0,39.1948,39.3387,39.1679,39.2668,205819.0
2016-03-16 14:00:00,43.66,44.12,43.66,44.06,528830.0,39.2668,39.6805,39.2668,39.6265,528830.0
2016-03-16 14:30:00,44.05,44.22,44.03,44.05,316034.0,39.6175,39.7704,39.5996,39.6175,316034.0
2016-03-16 15:00:00,44.05,44.28,44.05,44.22,320697.0,39.6175,39.8244,39.6175,39.7704,320697.0
2016-03-16 15:30:00,44.22,44.29,44.13,44.16,847419.0,39.7704,39.8334,39.6895,39.7165,847419.0
2016-03-17 09:30:00,44.08,44.2,43.6,43.71,479114.0,39.6445,39.7524,39.2128,39.3118,479114.0
2016-03-17 10:00:00,43.71,43.87,43.57,43.83,347799.0,39.3118,39.4557,39.1858,39.4197,347799.0
2016-03-17 10:30:00,43.82,43.96,43.74,43.86,262570.0,39.4107,39.5366,39.3387,39.4467,262570.0
2016-03-17 11:00:00,43.86,43.87,43.66,43.7,311617.0,39.4467,39.4557,39.2668,39.3028,311617.0
2016-03-17 11:30:00,43.71,43.73,43.5,43.7,404252.0,39.3118,39.3297,39.1229,39.3028,404252.0
2016-03-17 12:00:00,43.7,43.94,43.61,43.92,274346.0,39.3028,39.5186,39.2218,39.5006,274346.0
2016-03-17 12:30:00,43.92,44.06,43.89,43.94,225401.0,39.5006,39.6265,39.4736,39.5186,225401.0
2016-03-17 13:00:00,43.94,43.95,43.71,43.76,233991.0,39.5186,39.5276,39.3118,39.3567,233991.0
2016-03-17 13:30:00,43.76,43.88,43.71,43.88,380083.0,39.3567,39.4646,39.3118,39.4646,380083.0
2016-03-17 14:00:00,43.88,43.89,43.66,43.67,274632.0,39.4646,39.4736,39.2668,39.2758,274632.0
2016-03-17 14:30:00,43.67,43.75,43.58,43.65,361191.0,39.2758,39.3477,39.1948,39.2578,361191.0
2016-03-17 15:00:00,43.65,43.77,43.55,43.73,392009.0,39.2578,39.3657,39.1679,39.3297,392009.0
2016-03-17 15:30:00,43.73,43.78,43.57,43.61,839143.0,39.3297,39.3747,39.1858,39.2218,839143.0
2016-03-18 09:30:00,43.6,43.97,43.43,43.91,1145969.0,39.2128,39.5456,39.0599,39.4916,1145969.0
2016-03-18 10:00:00,43.92,44.18,43.91,44.18,425928.0,39.5006,39.7345,39.4916,39.7345,425928.0
2016-03-18 10:30:00,44.19,44.28,44.14,44.22,392656.0,39.7435,39.8244,39.6985,39.7704,392656.0
2016-03-18 11:00:00,44.22,44.53,44.19,44.38,481563.0,39.7704,40.0492,39.7435,39.9143,481563.0
2016-03-18 11:30:00,44.38,44.5,44.2,44.28,286444.0,39.9143,40.0223,39.7524,39.8244,286444.0
2016-03-18 12:00:00,44.29,44.48,44.28,44.43,254029.0,39.8334,40.0043,39.8244,39.9593,254029.0
2016-03-18 12:30:00,44.43,44.45,44.34,44.35,149119.0,39.9593,39.9773,39.8784,39.8874,149119.0
2016-03-18 13:00:00,44.35,44.43,44.34,44.38,241429.0,39.8874,39.9593,39.8784,39.9143,241429.0
2016-03-18 13:30:00,44.38,44.41,44.17,44.2,452736.0,39.9143,39.9413,39.7255,39.7524,452736.0
2016-03-18 14:00:00,44.2,44.41,44.18,44.35,439229.0,39.7524,39.9413,39.7345,39.8874,439229.0
2016-03-18 14:30:00,44.34,44.44,44.34,44.42,198961.0,39.8784,39.9683,39.8784,39.9503,198961.0
2016-03-18 15:00:00,44.42,44.5,44.38,44.41,517822.0,39.9503,40.0223,39.9143,39.9413,517822.0
2016-03-18 15:30:00,44.43,44.58,44.39,44.5,1480410.0,39.9593,40.0942,39.9233,40.0223,1480410.0
2016-03-21 09:30:00,44.5,44.87,44.49,44.81,487587.0,40.0223,40.355,40.0133,40.3011,487587.0
2016-03-21 10:00:00,44.83,45.0,44.53,44.83,420820.0,40.3191,40.472,40.0492,40.3191,420820.0
2016-03-21 10:30:00,44.83,45.26,44.82,45.23,755479.0,40.3191,40.7058,40.3101,40.6788,755479.0
2016-03-21 11:00:00,45.23,45.36,45.06,45.33,461999.0,40.6788,40.7957,40.5259,40.7687,461999.0
2016-03-21 11:30:00,45.34,45.37,45.11,45.21,313482.0,40.7777,40.8047,40.5709,40.6608,313482.0
2016-03-21 12:00:00,45.21,45.34,45.16,45.31,239649.0,40.6608,40.7777,40.6159,40.7508,239649.0
2016-03-21 12:30:00,45.32,45.37,45.23,45.25,286918.0,40.7598,40.8047,40.6788,40.6968,286918.0
2016-03-21 13:00:00,45.25,45.38,45.17,45.33,189899.0,40.6968,40.8137,40.6248,40.7687,189899.0
2016-03-21 13:30:00,45.32,45.39,45.2,45.21,268607.0,40.7598,40.8227,40.6518,40.6608,268607.0
2016-03-21 14:00:00,45.22,45.25,45.12,45.14,267186.0,40.6698,40.6968,40.5799,40.5979,267186.0
2016-03-21 14:30:00,45.13,45.15,44.92,44.94,266938.0,40.5889,40.6069,40.4,40.418,266938.0
2016-03-21 15:00:00,44.94,45.03,44.93,44.98,307149.0,40.418,40.4989,40.409,40.454,307149.0
2016-03-21 15:30:00,44.98,45.03,44.94,44.99,564516.0,40.454,40.4989,40.418,40.463,564516.0
2016-03-22 09:30:00,44.53,45.05,44.35,44.51,598487.0,40.0492,40.5169,39.8874,40.0313,598487.0
2016-03-22 10:00:00,44.51,44.79,44.48,44.76,269121.0,40.0313,40.2831,40.0043,40.2561,269121.0
2016-03-22 10:30:00,44.74,44.75,44.5,44.53,252057.0,40.2381,40.2471,40.0223,40.0492,252057.0
2016-03-22 11:00:00,44.54,44.72,44.49,44.64,201987.0,40.0582,40.2201,40.0133,40.1482,201987.0
2016-03-22 11:30:00,44.64,44.69,44.55,44.68,174157.0,40.1482,40.1931,40.0672,40.1842,174157.0
2016-03-22 12:00:00,44.68,44.76,44.62,44.73,148919.0,40.1842,40.2561,40.1302,40.2291,148919.0
2016-03-22 12:30:00,44.73,44.9,44.7,44.86,176867.0,40.2291,40.382,40.2021,40.346,176867.0
2016-03-22 13:00:00,44.85,44.99,44.79,44.98,270078.0,40.337,40.463,40.2831,40.454,270078.0
2016-03-22 13:30:00,44.97,45.05,44.78,44.83,239851.0,40.445,40.5169,40.2741,40.3191,239851.0
2016-03-22 14:00:00,44.83,44.94,44.82,44.83,164407.0,40.3191,40.418,40.3101,40.3191,164407.0
2016-03-22 14:30:00,44.83,44.88,44.72,44.75,195108.0,40.3191,40.364,40.2201,40.2471,195108.0
2016-03-22 15:00:00,44.74,44.78,44.6,44.69,278248.0,40.2381,40.2741,40.1122,40.1931,278248.0
2016-03-22 15:30:00,44.69,44.73,44.56,44.62,639853.0,40.1931,40.2291,40.0762,40.1302,639853.0
2016-03-23 09:30:00,44.72,44.81,44.19,44.3,255475.0,40.2201,40.3011,39.7435,39.8424,255475.0
2016-03-23 10:00:00,44.29,44.53,44.16,44.47,268751.0,39.8334,40.0492,39.7165,39.9953,268751.0
2016-03-23 10:30:00,44.47,44.89,44.42,44.78,543163.0,39.9953,40.373,39.9503,40.2741,543163.0
2016-03-23 11:00:00,44.77,44.92,44.72,44.83,341119.0,40.2651,40.4,40.2201,40.3191,341119.0
2016-03-23 11:30:00,44.84,44.87,44.64,44.7,264751.0,40.3281,40.355,40.1482,40.2021,264751.0
2016-03-23 12:00:00,44.7,44.85,44.7,44.82,176403.0,40.2021,40.337,40.2021,40.3101,176403.0
2016-03-23 12:30:00,44.82,44.93,44.78,44.9,161653.0,40.3101,40.409,40.2741,40.382,161653.0
2016-03-23 13:00:00,44.9,44.9,44.8,44.83,229718.0,40.382,40.382,40.2921,40.3191,229718.0
2016-03-23 13:30:00,44.83,44.88,44.72,44.74,219238.0,40.3191,40.364,40.2201,40.2381,219238.0
2016-03-23 14:00:00,44.74,44.78,44.6,44.62,226426.0,40.2381,40.2741,40.1122,40.1302,226426.0
2016-03-23 14:30:00,44.62,44.72,44.55,44.6,186501.0,40.1302,40.2201,40.0672,40.1122,186501.0
2016-03-23 15:00:00,44.6,44.66,44.52,44.57,235630.0,40.1122,40.1662,40.0403,40.0852,235630.0
2016-03-23 15:30:00,44.57,44.62,44.42,44.44,522460.0,40.0852,40.1302,39.9503,39.9683,522460.0
2016-03-24 09:30:00,44.35,44.35,43.43,43.55,708601.0,39.8874,39.8874,39.0599,39.1679,708601.0
2016-03-24 10:00:00,43.56,43.66,43.27,43.4,611316.0,39.1768,39.2668,38.916,39.0329,611316.0
2016-03-24 10:30:00,43.4,43.89,43.4,43.77,397525.0,39.0329,39.4736,39.0329,39.3657,397525.0
2016-03-24 11:00:00,43.77,43.99,43.77,43.9,375942.0,39.3657,39.5636,39.3657,39.4826,375942.0
2016-03-24 11:30:00,43.88,44.01,43.73,43.85,306958.0,39.4646,39.5816,39.3297,39.4377,306958.0
2016-03-24 12:00:00,43.85,44.08,43.79,44.0,235033.0,39.4377,39.6445,39.3837,39.5726,235033.0
2016-03-24 12:30:00,44.0,44.05,43.94,44.01,199643.0,39.5726,39.6175,39.5186,39.5816,199643.0
2016-03-24 13:00:00,44.01,44.1,44.0,44.07,220825.0,39.5816,39.6625,39.5726,39.6355,220825.0
2016-03-24 13:30:00,44.06,44.08,43.9,43.91,173102.0,39.6265,39.6445,39.4826,39.4916,173102.0
2016-03-24 14:00:00,43.92,43.94,43.8,43.87,170028.0,39.5006,39.5186,39.3927,39.4557,170028.0
2016-03-24 14:30:00,43.87,43.91,43.79,43.8,300995.0,39.4557,39.4916,39.3837,39.3927,300995.0
2016-03-24 15:00:00,43.81,44.06,43.8,44.02,252345.0,39.4017,39.6265,39.3927,39.5906,252345.0
2016-03-24 15:30:00,44.02,44.13,43.98,44.07,566387.0,39.5906,39.6895,39.5546,39.6355,566387.0
2016-03-28 09:30:00,44.08,44.42,43.92,44.0,282389.0,39.6445,39.9503,39.5006,39.5726,282389.0
2016-03-28 10:00:00,44.0,44.3,43.99,44.15,198413.0,39.5726,39.8424,39.5636,39.7075,198413.0
2016-03-28 10:30:00,44.15,44.15,43.94,44.05,187216.0,39.7075,39.7075,39.5186,39.6175,187216.0
2016-03-28 11:00:00,44.06,44.15,43.94,44.06,257042.0,39.6265,39.7075,39.5186,39.6265,257042.0
2016-03-28 11:30:00,44.06,44.07,43.89,43.96,219198.0,39.6265,39.6355,39.4736,39.5366,219198.0
2016-03-28 12:00:00,43.97,44.0,43.77,43.79,293717.0,39.5456,39.5726,39.3657,39.3837,293717.0
2016-03-28 12:30:00,43.8,43.92,43.78,43.85,233301.0,39.3927,39.5006,39.3747,39.4377,233301.0
2016-03-28 13:00:00,43.86,43.87,43.7,43.75,278611.0,39.4467,39.4557,39.3028,39.3477,278611.0
2016-03-28 13:30:00,43.76,43.85,43.7,43.74,174815.0,39.3567,39.4377,39.3028,39.3387,174815.0
2016-03-28 14:00:00,43.74,43.81,43.57,43.67,270753.0,39.3387,39.4017,39.1858,39.2758,270753.0
2016-03-28 14:30:00,43.67,43.91,43.56,43.87,505856.0,39.2758,39.4916,39.1768,39.4557,505856.0
2016-03-28 15:00:00,43.86,44.0,43.86,43.97,311432.0,39.4467,39.5726,39.4467,39.5456,311432.0
2016-03-28 15:30:00,43.97,43.98,43.77,43.78,851688.0,39.5456,39.5546,39.3657,39.3747,851688.0
2016-03-29 09:30:00,44.0,44.32,43.94,44.21,497676.0,39.5726,39.8604,39.5186,39.7614,497676.0
2016-03-29 10:00:00,44.22,44.39,44.11,44.36,305586.0,39.7704,39.9233,39.6715,39.8964,305586.0
2016-03-29 10:30:00,44.35,44.4,44.15,44.22,274195.0,39.8874,39.9323,39.7075,39.7704,274195.0
2016-03-29 11:00:00,44.22,44.25,44.11,44.23,251241.0,39.7704,39.7974,39.6715,39.7794,251241.0
2016-03-29 11:30:00,44.24,44.26,44.14,44.14,151773.0,39.7884,39.8064,39.6985,39.6985,151773.0
2016-03-29 12:00:00,44.15,44.39,44.09,44.34,339745.0,39.7075,39.9233,39.6535,39.8784,339745.0
2016-03-29 12:30:00,44.35,44.41,44.21,44.25,329184.0,39.8874,39.9413,39.7614,39.7974,329184.0
2016-03-29 13:00:00,44.26,44.39,44.2,44.33,213355.0,39.8064,39.9233,39.7524,39.8694,213355.0
2016-03-29 13:30:00,44.33,44.38,44.25,44.34,143718.0,39.8694,39.9143,39.7974,39.8784,143718.0
2016-03-29 14:00:00,44.34,44.51,44.33,44.49,244000.0,39.8784,40.0313,39.8694,40.0133,244000.0
2016-03-29 14:30:00,44.5,44.52,44.44,44.49,228151.0,40.0223,40.0403,39.9683,40.0133,228151.0
2016-03-29 15:00:00,44.49,44.56,44.45,44.51,383588.0,40.0133,40.0762,39.9773,40.0313,383588.0
2016-03-29 15:30:00,44.5,44.65,44.49,44.64,763678.0,40.0223,40.1572,40.0133,40.1482,763678.0
2016-03-30 09:30:00,44.92,45.27,44.77,44.92,511165.0,40.4,40.7148,40.2651,40.4,511165.0
2016-03-30 10:00:00,44.91,45.25,44.89,45.24,307228.0,40.391,40.6968,40.373,40.6878,307228.0
2016-03-30 10:30:00,45.24,45.34,45.19,45.24,383024.0,40.6878,40.7777,40.6428,40.6878,383024.0
2016-03-30 11:00:00,45.24,45.3,45.14,45.16,316445.0,40.6878,40.7418,40.5979,40.6159,316445.0
2016-03-30 11:30:00,45.15,45.26,45.08,45.21,242911.0,40.6069,40.7058,40.5439,40.6608,242911.0
2016-03-30 12:00:00,45.2,45.24,45.13,45.18,137047.0,40.6518,40.6878,40.5889,40.6338,137047.0
2016-03-30 12:30:00,45.18,45.25,45.16,45.17,127710.0,40.6338,40.6968,40.6159,40.6248,127710.0
2016-03-30 13:00:00,45.17,45.23,45.14,45.22,141299.0,40.6248,40.6788,40.5979,40.6698,141299.0
2016-03-30 13:30:00,45.22,45.24,45.15,45.15,145365.0,40.6698,40.6878,40.6069,40.6069,145365.0
2016-03-30 14:00:00,45.16,45.25,45.01,45.1,317749.0,40.6159,40.6968,40.4809,40.5619,317749.0
2016-03-30 14:30:00,45.11,45.12,44.98,45.0,211057.0,40.5709,40.5799,40.454,40.472,211057.0
2016-03-30 15:00:00,45.01,45.14,44.99,45.14,275819.0,40.4809,40.5979,40.463,40.5979,275819.0
2016-03-30 15:30:00,45.13,45.18,44.94,44.97,728858.0,40.5889,40.6338,40.418,40.445,728858.0
2016-03-31 09:30:00,44.97,45.3,44.8,45.03,278047.0,40.445,40.7418,40.2921,40.4989,278047.0
2016-03-31 10:00:00,45.04,45.11,44.93,44.94,192483.0,40.5079,40.5709,40.409,40.418,192483.0
2016-03-31 10:30:00,44.93,45.16,44.92,45.07,170858.0,40.409,40.6159,40.4,40.5349,170858.0
2016-03-31 11:00:00,45.06,45.22,45.05,45.19,182101.0,40.5259,40.6698,40.5169,40.6428,182101.0
2016-03-31 11:30:00,45.2,45.37,45.19,45.2,212116.0,40.6518,40.8047,40.6428,40.6518,212116.0
2016-03-31 12:00:00,45.21,45.28,45.18,45.24,226393.0,40.6608,40.7238,40.6338,40.6878,226393.0
2016-03-31 12:30:00,45.25,45.31,45.09,45.09,307401.0,40.6968,40.7508,40.5529,40.5529,307401.0
2016-03-31 13:00:00,45.1,45.17,45.06,45.12,189468.0,40.5619,40.6248,40.5259,40.5799,189468.0
2016-03-31 13:30:00,45.12,45.12,44.99,45.09,226043.0,40.5799,40.5799,40.463,40.5529,226043.0
2016-03-31 14:00:00,45.09,45.13,45.0,45.04,224995.0,40.5529,40.5889,40.472,40.5079,224995.0
2016-03-31 14:30:00,45.04,45.1,44.88,44.89,304257.0,40.5079,40.5619,40.364,40.373,304257.0
2016-03-31 15:00:00,44.88,44.99,44.87,44.93,283486.0,40.364,40.463,40.355,40.409,283486.0
2016-03-31 15:30:00,44.94,44.97,44.77,44.81,905759.0,40.418,40.445,40.2651,40.3011,905759.0
2016-04-01 09:30:00,44.4,44.51,43.61,43.93,1092120.0,39.9323,40.0313,39.2218,39.5096,1092120.0
2016-04-01 10:00:00,43.93,44.23,43.93,44.11,475136.0,39.5096,39.7794,39.5096,39.6715,475136.0
2016-04-01 10:30:00,44.11,44.4,44.11,44.35,258508.0,39.6715,39.9323,39.6715,39.8874,258508.0
2016-04-01 11:00:00,44.35,44.38,44.16,44.21,314517.0,39.8874,39.9143,39.7165,39.7614,314517.0
2016-04-01 11:30:00,44.2,44.28,44.1,44.2,241515.0,39.7524,39.8244,39.6625,39.7524,241515.0
2016-04-01 12:00:00,44.21,44.32,44.05,44.11,232124.0,39.7614,39.8604,39.6175,39.6715,232124.0
2016-04-01 12:30:00,44.1,44.32,44.04,44.21,174412.0,39.6625,39.8604,39.6085,39.7614,174412.0
2016-04-01 13:00:00,44.21,44.26,44.08,44.13,343003.0,39.7614,39.8064,39.6445,39.6895,343003.0
2016-04-01 13:30:00,44.14,44.19,44.07,44.13,246632.0,39.6985,39.7435,39.6355,39.6895,246632.0
2016-04-01 14:00:00,44.13,44.34,44.11,44.23,202827.0,39.6895,39.8784,39.6715,39.7794,202827.0
2016-04-01 14:30:00,44.22,44.47,44.2,44.46,236518.0,39.7704,39.9953,39.7524,39.9863,236518.0
2016-04-01 15:00:00,44.46,44.58,44.4,44.57,343565.0,39.9863,40.0942,39.9323,40.0852,343565.0
2016-04-01 15:30:00,44.57,44.64,44.48,44.56,878071.0,40.0852,40.1482,40.0043,40.0762,878071.0
2016-04-04 09:30:00,44.76,44.81,44.2,44.69,556830.0,40.2561,40.3011,39.7524,40.1931,556830.0
2016-04-04 10:00:00,44.69,45.11,44.65,44.99,489924.0,40.1931,40.5709,40.1572,40.463,489924.0
2016-04-04 10:30:00,44.99,45.03,44.68,44.71,385974.0,40.463,40.4989,40.1842,40.2111,385974.0
2016-04-04 11:00:00,44.71,44.71,44.57,44.66,225418.0,40.2111,40.2111,40.0852,40.1662,225418.0
2016-04-04 11:30:00,44.67,44.76,44.64,44.71,189024.0,40.1752,40.2561,40.1482,40.2111,189024.0
2016-04-04 12:00:00,44.71,44.86,44.7,44.72,129327.0,40.2111,40.346,40.2021,40.2201,129327.0
2016-04-04 12:30:00,44.71,44.82,44.7,44.75,120245.0,40.2111,40.3101,40.2021,40.2471,120245.0
2016-04-04 13:00:00,44.75,44.76,44.55,44.57,128016.0,40.2471,40.2561,40.0672,40.0852,128016.0
2016-04-04 13:30:00,44.57,44.59,44.45,44.48,166624.0,40.0852,40.1032,39.9773,40.0043,166624.0
2016-04-04 14:00:00,44.48,44.49,44.33,44.43,166311.0,40.0043,40.0133,39.8694,39.9593,166311.0
2016-04-04 14:30:00,44.42,44.43,44.25,44.26,251325.0,39.9503,39.9593,39.7974,39.8064,251325.0
2016-04-04 15:00:00,44.26,44.28,44.05,44.07,367518.0,39.8064,39.8244,39.6175,39.6355,367518.0
2016-04-04 15:30:00,44.07,44.12,44.0,44.11,936870.0,39.6355,39.6805,39.5726,39.6715,936870.0
2016-04-05 09:30:00,43.81,44.03,43.53,44.0,446261.0,39.4017,39.5996,39.1499,39.5726,446261.0
2016-04-05 10:00:00,44.01,44.16,43.92,44.02,352298.0,39.5816,39.7165,39.5006,39.5906,352298.0
2016-04-05 10:30:00,44.02,44.07,43.93,43.98,243720.0,39.5906,39.6355,39.5096,39.5546,243720.0
2016-04-05 11:00:00,43.98,44.08,43.89,43.98,211272.0,39.5546,39.6445,39.4736,39.5546,211272.0
2016-04-05 11:30:00,43.99,44.05,43.81,43.85,220000.0,39.5636,39.6175,39.4017,39.4377,220000.0
2016-04-05 12:00:00,43.85,43.94,43.69,43.87,297778.0,39.4377,39.5186,39.2938,39.4557,297778.0
2016-04-05 12:30:00,43.88,43.92,43.71,43.77,182820.0,39.4646,39.5006,39.3118,39.3657,182820.0
2016-04-05 13:00:00,43.78,43.88,43.75,43.87,232487.0,39.3747,39.4646,39.3477,39.4557,232487.0
2016-04-05 13:30:00,43.86,43.88,43.77,43.83,161606.0,39.4467,39.4646,39.3657,39.4197,161606.0
2016-04-05 14:00:00,43.83,43.91,43.79,43.89,145955.0,39.4197,39.4916,39.3837,39.4736,145955.0
2016-04-05 14:30:00,43.89,43.92,43.85,43.88,160687.0,39.4736,39.5006,39.4377,39.4646,160687.0
2016-04-05 15:00:00,43.88,43.9,43.76,43.78,228049.0,39.4646,39.4826,39.3567,39.3747,228049.0
2016-04-05 15:30:00,43.78,43.8,43.58,43.64,825554.0,39.3747,39.3927,39.1948,39.2488,825554.0
2016-04-06 09:30:00,43.65,43.73,43.11,43.13,366953.0,39.2578,39.3297,38.7721,38.7901,366953.0
2016-04-06 10:00:00,43.13,43.35,43.09,43.27,228419.0,38.7901,38.988,38.7541,38.916,228419.0
2016-04-06 10:30:00,43.27,43.42,43.23,43.28,359434.0,38.916,39.0509,38.8801,38.925,359434.0
2016-04-06 11:00:00,43.28,43.43,43.24,43.32,173808.0,38.925,39.0599,38.889,38.961,173808.0
2016-04-06 11:30:00,43.33,43.44,43.32,43.41,173637.0,38.97,39.0689,38.961,39.0419,173637.0
2016-04-06 12:00:00,43.42,43.58,43.42,43.57,196189.0,39.0509,39.1948,39.0509,39.1858,196189.0
2016-04-06 12:30:00,43.57,43.58,43.46,43.47,118139.0,39.1858,39.1948,39.0869,39.0959,118139.0
2016-04-06 13:00:00,43.48,43.58,43.46,43.56,116478.0,39.1049,39.1948,39.0869,39.1768,116478.0
2016-04-06 13:30:00,43.55,43.59,43.5,43.56,138280.0,39.1679,39.2038,39.1229,39.1768,138280.0
2016-04-06 14:00:00,43.56,43.6,43.4,43.41,294408.0,39.1768,39.2128,39.0329,39.0419,294408.0
2016-04-06 14:30:00,43.41,43.62,43.38,43.61,181763.0,39.0419,39.2308,39.015,39.2218,181763.0
2016-04-06 15:00:00,43.6,43.86,43.58,43.8,306946.0,39.2128,39.4467,39.1948,39.3927,306946.0
2016-04-06 15:30:00,43.79,43.81,43.66,43.67,676338.0,39.3837,39.4017,39.2668,39.2758,676338.0
2016-04-07 09:30:00,43.77,44.06,43.41,44.0,384843.0,39.3657,39.6265,39.0419,39.5726,384843.0
2016-04-07 10:00:00,43.99,44.42,43.93,44.26,625213.0,39.5636,39.9503,39.5096,39.8064,625213.0
2016-04-07 10:30:00,44.26,44.44,44.25,44.31,394435.0,39.8064,39.9683,39.7974,39.8514,394435.0
2016-04-07 11:00:00,44.31,44.42,44.18,44.4,457502.0,39.8514,39.9503,39.7345,39.9323,457502.0
2016-04-07 11:30:00,44.4,44.42,44.3,44.3,231510.0,39.9323,39.9503,39.8424,39.8424,231510.0
2016-04-07 12:00:00,44.31,44.34,44.1,44.15,180016.0,39.8514,39.8784,39.6625,39.7075,180016.0
2016-04-07 12:30:00,44.16,44.16,44.03,44.1,142077.0,39.7165,39.7165,39.5996,39.6625,142077.0
2016-04-07 13:00:00,44.1,44.25,44.02,44.2,239019.0,39.6625,39.7974,39.5906,39.7524,239019.0
2016-04-07 13:30:00,44.19,44.2,43.78,43.8,289692.0,39.7435,39.7524,39.3747,39.3927,289692.0
2016-04-07 14:00:00,43.8,43.82,43.59,43.8,296270.0,39.3927,39.4107,39.2038,39.3927,296270.0
2016-04-07 14:30:00,43.79,43.81,43.38,43.42,525422.0,39.3837,39.4017,39.015,39.0509,525422.0
2016-04-07 15:00:00,43.42,43.56,43.31,43.55,564267.0,39.0509,39.1768,38.952,39.1679,564267.0
2016-04-07 15:30:00,43.55,43.68,43.55,43.66,578913.0,39.1679,39.2848,39.1679,39.2668,578913.0
2016-04-08 09:30:00,43.9,44.42,43.66,44.31,414222.0,39.4826,39.9503,39.2668,39.8514,414222.0
2016-04-08 10:00:00,44.33,44.5,44.09,44.49,421011.0,39.8694,40.0223,39.6535,40.0133,421011.0
2016-04-08 10:30:00,44.49,44.65,44.42,44.42,309805.0,40.0133,40.1572,39.9503,39.9503,309805.0
2016-04-08 11:00:00,44.42,44.44,44.22,44.31,241502.0,39.9503,39.9683,39.7704,39.8514,241502.0
2016-04-08 11:30:00,44.3,44.48,44.03,44.47,256759.0,39.8424,40.0043,39.5996,39.9953,256759.0
2016-04-08 12:00:00,44.47,44.49,44.34,44.36,150107.0,39.9953,40.0133,39.8784,39.8964,150107.0
2016-04-08 12:30:00,44.35,44.45,44.29,44.41,124976.0,39.8874,39.9773,39.8334,39.9413,124976.0
2016-04-08 13:00:00,44.42,44.45,44.34,44.36,107202.0,39.9503,39.9773,39.8784,39.8964,107202.0
2016-04-08 13:30:00,44.35,44.6,44.33,44.53,273806.0,39.8874,40.1122,39.8694,40.0492,273806.0
2016-04-08 14:00:00,44.53,44.6,44.49,44.54,240214.0,40.0492,40.1122,40.0133,40.0582,240214.0
2016-04-08 14:30:00,44.54,44.54,44.41,44.45,295722.0,40.0582,40.0582,39.9413,39.9773,295722.0
2016-04-08 15:00:00,44.45,44.5,44.31,44.44,387722.0,39.9773,40.0223,39.8514,39.9683,387722.0
2016-04-08 15:30:00,44.44,44.5,44.34,44.5,718036.0,39.9683,40.0223,39.8784,40.0223,718036.0
2016-04-11 09:30:00,44.75,45.61,44.75,45.5,694309.0,40.2471,41.0206,40.2471,40.9216,694309.0
2016-04-11 10:00:00,45.5,45.52,45.25,45.36,813812.0,40.9216,40.9396,40.6968,40.7957,813812.0
2016-04-11 10:30:00,45.37,45.4,44.7,44.71,550385.0,40.8047,40.8317,40.2021,40.2111,550385.0
2016-04-11 11:00:00,44.71,44.86,44.6,44.83,393485.0,40.2111,40.346,40.1122,40.3191,393485.0
2016-04-11 11:30:00,44.83,45.1,44.52,44.6,319634.0,40.3191,40.5619,40.0403,40.1122,319634.0
2016-04-11 12:00:00,44.61,44.79,44.55,44.75,198863.0,40.1212,40.2831,40.0672,40.2471,198863.0
2016-04-11 12:30:00,44.74,45.01,44.74,44.91,263635.0,40.2381,40.4809,40.2381,40.391,263635.0
2016-04-11 13:00:00,44.9,45.01,44.83,44.84,160025.0,40.382,40.4809,40.3191,40.3281,160025.0
2016-04-11 13:30:00,44.84,44.91,44.76,44.77,139298.0,40.3281,40.391,40.2561,40.2651,139298.0
2016-04-11 14:00:00,44.77,44.79,44.58,44.72,282304.0,40.2651,40.2831,40.0942,40.2201,282304.0
2016-04-11 14:30:00,44.71,44.82,44.65,44.71,215105.0,40.2111,40.3101,40.1572,40.2111,215105.0
2016-04-11 15:00:00,44.72,44.72,44.5,44.51,416551.0,40.2201,40.2201,40.0223,40.0313,416551.0
2016-04-11 15:30:00,44.51,44.53,44.36,44.39,765427.0,40.0313,40.0492,39.8964,39.9233,765427.0
2016-04-12 09:30:00,44.38,44.84,44.37,44.48,369334.0,39.9143,40.3281,39.9053,40.0043,369334.0
2016-04-12 10:00:00,44.47,44.55,44.23,44.49,264609.0,39.9953,40.0672,39.7794,40.0133,264609.0
2016-04-12 10:30:00,44.5,44.76,44.38,44.71,245796.0,40.0223,40.2561,39.9143,40.2111,245796.0
2016-04-12 11:00:00,44.7,44.86,44.68,44.77,191503.0,40.2021,40.346,40.1842,40.2651,191503.0
2016-04-12 11:30:00,44.78,44.82,44.59,44.66,270143.0,40.2741,40.3101,40.1032,40.1662,270143.0
2016-04-12 12:00:00,44.66,44.66,44.47,44.54,149463.0,40.1662,40.1662,39.9953,40.0582,149463.0
2016-04-12 12:30:00,44.54,44.63,44.5,44.61,162417.0,40.0582,40.1392,40.0223,40.1212,162417.0
2016-04-12 13:00:00,44.6,44.62,44.46,44.57,153934.0,40.1122,40.1302,39.9863,40.0852,153934.0
2016-04-12 13:30:00,44.56,44.74,44.54,44.72,142591.0,40.0762,40.2381,40.0582,40.2201,142591.0
2016-04-12 14:00:00,44.73,44.78,44.66,44.72,285431.0,40.2291,40.2741,40.1662,40.2201,285431.0
2016-04-12 14:30:00,44.72,44.88,44.7,44.85,171988.0,40.2201,40.364,40.2021,40.337,171988.0
2016-04-12 15:00:00,44.85,44.95,44.76,44.82,445914.0,40.337,40.427,40.2561,40.3101,445914.0
2016-04-12 15:30:00,44.82,44.86,44.62,44.65,733551.0,40.3101,40.346,40.1302,40.1572,733551.0
2016-04-13 09:30:00,45.07,45.16,44.76,45.03,1126399.0,40.5349,40.6159,40.2561,40.4989,1126399.0
2016-04-13 10:00:00,45.04,45.14,44.97,45.0,791069.0,40.5079,40.5979,40.445,40.472,791069.0
2016-04-13 10:30:00,45.02,45.33,44.96,45.21,551554.0,40.4899,40.7687,40.436,40.6608,551554.0
2016-04-13 11:00:00,45.2,45.6,45.16,45.56,588315.0,40.6518,41.0116,40.6159,40.9756,588315.0
2016-04-13 11:30:00,45.56,45.75,45.51,45.69,400067.0,40.9756,41.1465,40.9306,41.0925,400067.0
2016-04-13 12:00:00,45.69,45.99,45.66,45.91,601246.0,41.0925,41.3623,41.0655,41.2904,601246.0
2016-04-13 12:30:00,45.9,45.9,45.75,45.75,284132.0,41.2814,41.2814,41.1465,41.1465,284132.0
2016-04-13 13:00:00,45.75,45.82,45.64,45.74,242151.0,41.1465,41.2094,41.0476,41.1375,242151.0
2016-04-13 13:30:00,45.75,45.79,45.6,45.77,220882.0,41.1465,41.1825,41.0116,41.1645,220882.0
2016-04-13 14:00:00,45.76,45.83,45.71,45.78,216068.0,41.1555,41.2184,41.1105,41.1735,216068.0
2016-04-13 14:30:00,45.78,45.83,45.7,45.7,165132.0,41.1735,41.2184,41.1015,41.1015,165132.0
2016-04-13 15:00:00,45.71,45.86,45.7,45.82,477866.0,41.1105,41.2454,41.1015,41.2094,477866.0
2016-04-13 15:30:00,45.81,45.9,45.81,45.83,739224.0,41.2004,41.2814,41.2004,41.2184,739224.0
2016-04-14 09:30:00,46.24,46.8,46.19,46.24,970758.0,41.5872,42.0908,41.5422,41.5872,970758.0
2016-04-14 10:00:00,46.23,46.59,46.03,46.32,727719.0,41.5782,41.902,41.3983,41.6591,727719.0
2016-04-14 10:30:00,46.33,46.35,46.09,46.28,448366.0,41.6681,41.6861,41.4523,41.6232,448366.0
2016-04-14 11:00:00,46.27,46.78,46.26,46.78,454194.0,41.6142,42.0728,41.6052,42.0728,454194.0
2016-04-14 11:30:00,46.78,47.01,46.74,46.94,753906.0,42.0728,42.2797,42.0369,42.2167,753906.0
2016-04-14 12:00:00,46.94,47.0,46.89,46.89,394782.0,42.2167,42.2707,42.1718,42.1718,394782.0
2016-04-14 12:30:00,46.89,46.92,46.78,46.83,198310.0,42.1718,42.1988,42.0728,42.1178,198310.0
2016-04-14 13:00:00,46.83,46.89,46.75,46.82,219960.0,42.1178,42.1718,42.0459,42.1088,219960.0
2016-04-14 13:30:00,46.83,46.88,46.74,46.78,229276.0,42.1178,42.1628,42.0369,42.0728,229276.0
2016-04-14 14:00:00,46.79,46.97,46.79,46.89,405883.0,42.0818,42.2437,42.0818,42.1718,405883.0
2016-04-14 14:30:00,46.89,46.89,46.76,46.83,249878.0,42.1718,42.1718,42.0549,42.1178,249878.0
2016-04-14 15:00:00,46.83,46.87,46.76,46.8,457161.0,42.1178,42.1538,42.0549,42.0908,457161.0
2016-04-14 15:30:00,46.8,46.81,46.7,46.71,759443.0,42.0908,42.0998,42.0009,42.0099,759443.0
2016-04-15 09:30:00,47.15,47.16,46.45,46.62,839253.0,42.4056,42.4146,41.776,41.9289,839253.0
2016-04-15 10:00:00,46.64,46.78,46.41,46.45,461422.0,41.9469,42.0728,41.7401,41.776,461422.0
2016-04-15 10:30:00,46.46,46.63,46.44,46.62,279844.0,41.785,41.9379,41.7671,41.9289,279844.0
2016-04-15 11:00:00,46.61,46.86,46.6,46.83,262252.0,41.9199,42.1448,41.911,42.1178,262252.0
2016-04-15 11:30:00,46.82,46.86,46.66,46.72,196104.0,42.1088,42.1448,41.9649,42.0189,196104.0
2016-04-15 12:00:00,46.72,46.89,46.72,46.87,143725.0,42.0189,42.1718,42.0189,42.1538,143725.0
2016-04-15 12:30:00,46.87,46.89,46.74,46.77,186631.0,42.1538,42.1718,42.0369,42.0638,186631.0
2016-04-15 13:00:00,46.77,46.93,46.75,46.93,231299.0,42.0638,42.2077,42.0459,42.2077,231299.0
2016-04-15 13:30:00,46.93,47.0,46.89,46.98,172923.0,42.2077,42.2707,42.1718,42.2527,172923.0
2016-04-15 14:00:00,46.97,47.05,46.9,47.05,280976.0,42.2437,42.3157,42.1808,42.3157,280976.0
2016-04-15 14:30:00,47.05,47.14,46.98,47.14,310964.0,42.3157,42.3966,42.2527,42.3966,310964.0
2016-04-15 15:00:00,47.14,47.18,47.05,47.08,278163.0,42.3966,42.4326,42.3157,42.3427,278163.0
2016-04-15 15:30:00,47.07,47.08,46.94,47.04,679188.0,42.3337,42.3427,42.2167,42.3067,679188.0
2016-04-18 09:30:00,47.45,47.45,46.9,46.93,455908.0,42.6754,42.6754,42.1808,42.2077,455908.0
2016-04-18 10:00:00,46.94,47.41,46.93,47.36,231238.0,42.2167,42.6394,42.2077,42.5945,231238.0
2016-04-18 10:30:00,47.36,47.36,47.14,47.15,305127.0,42.5945,42.5945,42.3966,42.4056,305127.0
2016-04-18 11:00:00,47.16,47.18,46.98,47.0,355829.0,42.4146,42.4326,42.2527,42.2707,355829.0
2016-04-18 11:30:00,47.0,47.03,46.76,47.03,297115.0,42.2707,42.2977,42.0549,42.2977,297115.0
2016-04-18 12:00:00,47.02,47.12,46.97,47.09,197413.0,42.2887,42.3786,42.2437,42.3516,197413.0
2016-04-18 12:30:00,47.08,47.18,47.06,47.07,200410.0,42.3427,42.4326,42.3247,42.3337,200410.0
2016-04-18 13:00:00,47.07,47.07,46.97,47.03,135502.0,42.3337,42.3337,42.2437,42.2977,135502.0
2016-04-18 13:30:00,47.02,47.07,46.92,46.96,175574.0,42.2887,42.3337,42.1988,42.2347,175574.0
2016-04-18 14:00:00,46.95,47.08,46.88,46.97,213909.0,42.2257,42.3427,42.1628,42.2437,213909.0
2016-04-18 14:30:00,46.97,47.12,46.96,47.07,168881.0,42.2437,42.3786,42.2347,42.3337,168881.0
2016-04-18 15:00:00,47.08,47.09,46.99,47.01,307539.0,42.3427,42.3516,42.2617,42.2797,307539.0
2016-04-18 15:30:00,47.01,47.12,46.96,47.1,493749.0,42.2797,42.3786,42.2347,42.3606,493749.0
2016-04-19 09:30:00,47.11,47.5,47.11,47.46,454435.0,42.3696,42.7204,42.3696,42.6844,454435.0
2016-04-19 10:00:00,47.47,47.49,47.21,47.32,440991.0,42.6934,42.7114,42.4596,42.5585,440991.0
2016-04-19 10:30:00,47.32,47.48,47.32,47.42,465846.0,42.5585,42.7024,42.5585,42.6484,465846.0
2016-04-19 11:00:00,47.42,47.46,47.16,47.19,237352.0,42.6484,42.6844,42.4146,42.4416,237352.0
2016-04-19 11:30:00,47.19,47.29,47.01,47.03,228979.0,42.4416,42.5315,42.2797,42.2977,228979.0
2016-04-19 12:00:00,47.03,47.04,46.77,46.91,301863.0,42.2977,42.3067,42.0638,42.1898,301863.0
2016-04-19 12:30:00,46.91,46.99,46.85,46.95,307547.0,42.1898,42.2617,42.1358,42.2257,307547.0
2016-04-19 13:00:00,46.94,47.13,46.93,47.09,183043.0,42.2167,42.3876,42.2077,42.3516,183043.0
2016-04-19 13:30:00,47.1,47.24,47.05,47.22,268386.0,42.3606,42.4866,42.3157,42.4686,268386.0
2016-04-19 14:00:00,47.21,47.23,47.11,47.11,284271.0,42.4596,42.4776,42.3696,42.3696,284271.0
2016-04-19 14:30:00,47.12,47.22,47.09,47.2,233281.0,42.3786,42.4686,42.3516,42.4506,233281.0
2016-04-19 15:00:00,47.19,47.28,47.17,47.21,297061.0,42.4416,42.5225,42.4236,42.4596,297061.0
2016-04-19 15:30:00,47.21,47.23,47.06,47.1,535488.0,42.4596,42.4776,42.3247,42.3606,535488.0
2016-04-20 09:30:00,47.32,47.49,47.29,47.44,422790.0,42.5585,42.7114,42.5315,42.6664,422790.0
2016-04-20 10:00:00,47.44,47.46,47.16,47.28,387915.0,42.6664,42.6844,42.4146,42.5225,387915.0
2016-04-20 10:30:00,47.28,47.35,47.04,47.29,404126.0,42.5225,42.5855,42.3067,42.5315,404126.0
2016-04-20 11:00:00,47.29,47.5,47.26,47.4,366597.0,42.5315,42.7204,42.5045,42.6305,366597.0
2016-04-20 11:30:00,47.39,47.39,47.19,47.23,462153.0,42.6215,42.6215,42.4416,42.4776,462153.0
2016-04-20 12:00:00,47.23,47.33,47.19,47.27,312114.0,42.4776,42.5675,42.4416,42.5135,312114.0
2016-04-20 12:30:00,47.27,47.31,47.1,47.21,327313.0,42.5135,42.5495,42.3606,42.4596,327313.0
2016-04-20 13:00:00,47.22,47.23,47.09,47.11,379266.0,42.4686,42.4776,42.3516,42.3696,379266.0
2016-04-20 13:30:00,47.11,47.3,47.11,47.2,257014.0,42.3696,42.5405,42.3696,42.4506,257014.0
2016-04-20 14:00:00,47.2,47.24,47.12,47.18,408212.0,42.4506,42.4866,42.3786,42.4326,408212.0
2016-04-20 14:30:00,47.19,47.31,47.18,47.25,310322.0,42.4416,42.5495,42.4326,42.4955,310322.0
2016-04-20 15:00:00,47.24,47.29,47.13,47.14,490725.0,42.4866,42.5315,42.3876,42.3966,490725.0
2016-04-20 15:30:00,47.14,47.18,47.01,47.04,921957.0,42.3966,42.4326,42.2797,42.3067,921957.0
2016-04-21 09:30:00,48.0,48.0,46.68,47.16,1395043.0,43.1701,43.1701,41.9829,42.4146,1395043.0
2016-04-21 10:00:00,47.17,47.22,46.27,47.06,908639.0,42.4236,42.4686,41.6142,42.3247,908639.0
2016-04-21 10:30:00,47.05,47.4,47.0,47.13,643509.0,42.3157,42.6305,42.2707,42.3876,643509.0
2016-04-21 11:00:00,47.13,47.23,46.94,47.06,663407.0,42.3876,42.4776,42.2167,42.3247,663407.0
2016-04-21 11:30:00,47.06,47.17,46.82,47.17,707060.0,42.3247,42.4236,42.1088,42.4236,707060.0
2016-04-21 12:00:00,47.16,47.66,47.14,47.61,484559.0,42.4146,42.8643,42.3966,42.8193,484559.0
2016-04-21 12:30:00,47.61,47.9,47.59,47.86,639918.0,42.8193,43.0801,42.8013,43.0442,639918.0
2016-04-21 13:00:00,47.85,47.97,47.71,47.76,512725.0,43.0352,43.1431,42.9093,42.9542,512725.0
2016-04-21 13:30:00,47.76,47.85,47.64,47.76,298551.0,42.9542,43.0352,42.8463,42.9542,298551.0
2016-04-21 14:00:00,47.75,47.81,47.59,47.71,412317.0,42.9452,42.9992,42.8013,42.9093,412317.0
2016-04-21 14:30:00,47.71,47.74,47.42,47.42,311675.0,42.9093,42.9362,42.6484,42.6484,311675.0
2016-04-21 15:00:00,47.42,47.64,47.42,47.58,435720.0,42.6484,42.8463,42.6484,42.7923,435720.0
2016-04-21 15:30:00,47.57,47.76,47.54,47.73,1012590.0,42.7833,42.9542,42.7564,42.9272,1012590.0
2016-04-22 09:30:00,46.28,47.25,46.16,47.1,1329071.0,41.6232,42.4955,41.5152,42.3606,1329071.0
2016-04-22 10:00:00,47.1,47.77,47.01,47.77,813008.0,42.3606,42.9632,42.2797,42.9632,813008.0
2016-04-22 10:30:00,47.78,47.78,47.26,47.37,695055.0,42.9722,42.9722,42.5045,42.6035,695055.0
2016-04-22 11:00:00,47.36,47.7,47.36,47.5,498689.0,42.5945,42.9003,42.5945,42.7204,498689.0
2016-04-22 11:30:00,47.51,47.65,47.48,47.55,409555.0,42.7294,42.8553,42.7024,42.7654,409555.0
2016-04-22 12:00:00,47.55,47.64,47.47,47.49,380771.0,42.7654,42.8463,42.6934,42.7114,380771.0
2016-04-22 12:30:00,47.5,47.5,47.32,47.4,274492.0,42.7204,42.7204,42.5585,42.6305,274492.0
2016-04-22 13:00:00,47.4,47.45,47.3,47.31,278328.0,42.6305,42.6754,42.5405,42.5495,278328.0
2016-04-22 13:30:00,47.32,47.47,47.24,47.25,425920.0,42.5585,42.6934,42.4866,42.4955,425920.0
2016-04-22 14:00:00,47.25,47.31,47.16,47.25,528661.0,42.4955,42.5495,42.4146,42.4955,528661.0
2016-04-22 14:30:00,47.24,47.39,47.12,47.3,390388.0,42.4866,42.6215,42.3786,42.5405,390388.0
2016-04-22 15:00:00,47.31,47.42,46.97,47.0,1216921.0,42.5495,42.6484,42.2437,42.2707,1216921.0
2016-04-22 15:30:00,47.0,47.25,46.99,47.25,1076627.0,42.2707,42.4955,42.2617,42.4955,1076627.0
2016-04-25 09:30:00,47.3,47.65,47.11,47.21,370384.0,42.5405,42.8553,42.3696,42.4596,370384.0
2016-04-25 10:00:00,47.19,47.34,46.94,46.97,259163.0,42.4416,42.5765,42.2167,42.2437,259163.0
2016-04-25 10:30:00,46.97,47.1,46.83,46.99,291880.0,42.2437,42.3606,42.1178,42.2617,291880.0
2016-04-25 11:00:00,47.0,47.01,46.79,46.96,268483.0,42.2707,42.2797,42.0818,42.2347,268483.0
2016-04-25 11:30:00,46.96,46.96,46.77,46.87,172510.0,42.2347,42.2347,42.0638,42.1538,172510.0
2016-04-25 12:00:00,46.87,46.96,46.81,46.94,168679.0,42.1538,42.2347,42.0998,42.2167,168679.0
2016-04-25 12:30:00,46.95,47.01,46.85,46.98,186997.0,42.2257,42.2797,42.1358,42.2527,186997.0
2016-04-25 13:00:00,46.99,47.0,46.92,46.98,196982.0,42.2617,42.2707,42.1988,42.2527,196982.0
2016-04-25 13:30:00,46.97,46.97,46.86,46.9,153964.0,42.2437,42.2437,42.1448,42.1808,153964.0
2016-04-25 14:00:00,46.9,46.96,46.86,46.91,258951.0,42.1808,42.2347,42.1448,42.1898,258951.0
2016-04-25 14:30:00,46.91,46.97,46.89,46.91,276240.0,42.1898,42.2437,42.1718,42.1898,276240.0
2016-04-25 15:00:00,46.91,46.97,46.89,46.92,226426.0,42.1898,42.2437,42.1718,42.1988,226426.0
2016-04-25 15:30:00,46.92,46.96,46.8,46.86,658710.0,42.1988,42.2347,42.0908,42.1448,658710.0
2016-04-26 09:30:00,47.09,47.45,46.97,47.34,330805.0,42.3516,42.6754,42.2437,42.5765,330805.0
2016-04-26 10:00:00,47.34,47.5,46.3,46.48,798356.0,42.5765,42.7204,41.6411,41.803,798356.0
2016-04-26 10:30:00,46.46,46.46,45.94,46.08,1081648.0,41.785,41.785,41.3174,41.4433,1081648.0
2016-04-26 11:00:00,46.08,46.26,46.02,46.19,599869.0,41.4433,41.6052,41.3893,41.5422,599869.0
2016-04-26 11:30:00,46.18,46.2,45.91,46.12,378971.0,41.5332,41.5512,41.2904,41.4793,378971.0
2016-04-26 12:00:00,46.12,46.29,46.06,46.25,256204.0,41.4793,41.6321,41.4253,41.5962,256204.0
2016-04-26 12:30:00,46.25,46.43,46.21,46.31,308900.0,41.5962,41.7581,41.5602,41.6501,308900.0
2016-04-26 13:00:00,46.31,46.35,46.2,46.25,287944.0,41.6501,41.6861,41.5512,41.5962,287944.0
2016-04-26 13:30:00,46.25,46.27,45.95,45.99,291745.0,41.5962,41.6142,41.3264,41.3623,291745.0
2016-04-26 14:00:00,46.0,46.11,45.96,45.96,255757.0,41.3713,41.4703,41.3354,41.3354,255757.0
2016-04-26 14:30:00,45.96,46.04,45.95,46.01,298361.0,41.3354,41.4073,41.3264,41.3803,298361.0
2016-04-26 15:00:00,46.01,46.08,45.95,46.0,304198.0,41.3803,41.4433,41.3264,41.3713,304198.0
2016-04-26 15:30:00,46.0,46.24,45.99,46.18,678074.0,41.3713,41.5872,41.3623,41.5332,678074.0
2016-04-27 09:30:00,46.18,46.87,46.07,46.71,563048.0,41.5332,42.1538,41.4343,42.0099,563048.0
2016-04-27 10:00:00,46.71,46.81,45.65,45.88,1411556.0,42.0099,42.0998,41.0565,41.2634,1411556.0
2016-04-27 10:30:00,45.86,45.98,45.45,45.95,612806.0,41.2454,41.3533,40.8767,41.3264,612806.0
2016-04-27 11:00:00,45.94,46.02,45.7,46.02,446165.0,41.3174,41.3893,41.1015,41.3893,446165.0
2016-04-27 11:30:00,46.01,46.13,45.82,45.89,364930.0,41.3803,41.4882,41.2094,41.2724,364930.0
2016-04-27 12:00:00,45.89,45.96,45.57,45.62,486272.0,41.2724,41.3354,40.9846,41.0296,486272.0
2016-04-27 12:30:00,45.63,45.8,45.61,45.75,387646.0,41.0386,41.1915,41.0206,41.1465,387646.0
2016-04-27 13:00:00,45.75,45.78,45.61,45.7,331514.0,41.1465,41.1735,41.0206,41.1015,331514.0
2016-04-27 13:30:00,45.69,45.82,45.66,45.71,361514.0,41.0925,41.2094,41.0655,41.1105,361514.0
2016-04-27 14:00:00,45.7,45.88,45.58,45.63,471670.0,41.1015,41.2634,40.9936,41.0386,471670.0
2016-04-27 14:30:00,45.63,45.71,45.5,45.53,516798.0,41.0386,41.1105,40.9216,40.9486,516798.0
2016-04-27 15:00:00,45.53,45.75,45.52,45.69,576864.0,40.9486,41.1465,40.9396,41.0925,576864.0
2016-04-27 15:30:00,45.69,45.71,45.52,45.58,1103912.0,41.0925,41.1105,40.9396,40.9936,1103912.0
2016-04-28 09:30:00,45.48,45.74,44.72,44.97,777049.0,40.9037,41.1375,40.2201,40.445,777049.0
2016-04-28 10:00:00,44.96,45.01,44.62,44.76,791140.0,40.436,40.4809,40.1302,40.2561,791140.0
2016-04-28 10:30:00,44.77,44.85,44.69,44.76,487176.0,40.2651,40.337,40.1931,40.2561,487176.0
2016-04-28 11:00:00,44.76,45.06,44.74,44.99,374577.0,40.2561,40.5259,40.2381,40.463,374577.0
2016-04-28 11:30:00,44.99,45.02,44.69,44.82,432723.0,40.463,40.4899,40.1931,40.3101,432723.0
2016-04-28 12:00:00,44.83,44.89,44.68,44.73,309548.0,40.3191,40.373,40.1842,40.2291,309548.0
2016-04-28 12:30:00,44.73,44.81,44.65,44.79,346741.0,40.2291,40.3011,40.1572,40.2831,346741.0
2016-04-28 13:00:00,44.78,44.79,44.57,44.66,310668.0,40.2741,40.2831,40.0852,40.1662,310668.0
2016-04-28 13:30:00,44.66,44.7,44.54,44.69,291923.0,40.1662,40.2021,40.0582,40.1931,291923.0
2016-04-28 14:00:00,44.69,44.69,44.5,44.6,369167.0,40.1931,40.1931,40.0223,40.1122,369167.0
2016-04-28 14:30:00,44.59,44.61,44.39,44.39,444570.0,40.1032,40.1212,39.9233,39.9233,444570.0
2016-04-28 15:00:00,44.39,44.4,43.95,43.98,820468.0,39.9233,39.9323,39.5276,39.5546,820468.0
2016-04-28 15:30:00,43.99,44.14,43.98,44.06,1731654.0,39.5636,39.6985,39.5546,39.6265,1731654.0
2016-04-29 09:30:00,44.11,44.3,43.53,43.66,748367.0,39.6715,39.8424,39.1499,39.2668,748367.0
2016-04-29 10:00:00,43.66,43.9,43.59,43.84,667316.0,39.2668,39.4826,39.2038,39.4287,667316.0
2016-04-29 10:30:00,43.84,44.11,43.48,43.57,789201.0,39.4287,39.6715,39.1049,39.1858,789201.0
2016-04-29 11:00:00,43.57,43.89,43.46,43.7,770680.0,39.1858,39.4736,39.0869,39.3028,770680.0
2016-04-29 11:30:00,43.7,43.87,43.62,43.86,737079.0,39.3028,39.4557,39.2308,39.4467,737079.0
2016-04-29 12:00:00,43.85,44.29,43.78,44.24,656252.0,39.4377,39.8334,39.3747,39.7884,656252.0
2016-04-29 12:30:00,44.23,44.45,44.09,44.17,543204.0,39.7794,39.9773,39.6535,39.7255,543204.0
2016-04-29 13:00:00,44.17,44.42,44.16,44.36,460017.0,39.7255,39.9503,39.7165,39.8964,460017.0
2016-04-29 13:30:00,44.35,44.38,44.19,44.25,623094.0,39.8874,39.9143,39.7435,39.7974,623094.0
2016-04-29 14:00:00,44.25,44.47,44.16,44.36,519458.0,39.7974,39.9953,39.7165,39.8964,519458.0
2016-04-29 14:30:00,44.35,44.4,44.15,44.29,503635.0,39.8874,39.9323,39.7075,39.8334,503635.0
2016-04-29 15:00:00,44.29,44.5,44.26,44.45,742455.0,39.8334,40.0223,39.8064,39.9773,742455.0
2016-04-29 15:30:00,44.46,44.64,44.44,44.6,1718800.0,39.9863,40.1482,39.9683,40.1122,1718800.0
2016-05-02 09:30:00,44.63,45.0,44.3,44.39,445087.0,40.1392,40.472,39.8424,39.9233,445087.0
2016-05-02 10:00:00,44.38,44.67,44.35,44.64,391911.0,39.9143,40.1752,39.8874,40.1482,391911.0
2016-05-02 10:30:00,44.65,44.69,44.19,44.31,328540.0,40.1572,40.1931,39.7435,39.8514,328540.0
2016-05-02 11:00:00,44.31,44.49,44.29,44.32,277784.0,39.8514,40.0133,39.8334,39.8604,277784.0
2016-05-02 11:30:00,44.31,44.46,44.26,44.39,379842.0,39.8514,39.9863,39.8064,39.9233,379842.0
2016-05-02 12:00:00,44.38,44.38,44.19,44.23,270328.0,39.9143,39.9143,39.7435,39.7794,270328.0
2016-05-02 12:30:00,44.23,44.33,44.19,44.23,178117.0,39.7794,39.8694,39.7435,39.7794,178117.0
2016-05-02 13:00:00,44.23,44.32,44.17,44.3,195739.0,39.7794,39.8604,39.7255,39.8424,195739.0
2016-05-02 13:30:00,44.3,44.33,44.23,44.27,192226.0,39.8424,39.8694,39.7794,39.8154,192226.0
2016-05-02 14:00:00,44.27,44.28,44.19,44.28,262143.0,39.8154,39.8244,39.7435,39.8244,262143.0
2016-05-02 14:30:00,44.28,44.28,44.03,44.1,349428.0,39.8244,39.8244,39.5996,39.6625,349428.0
2016-05-02 15:00:00,44.09,44.2,44.0,44.01,569598.0,39.6535,39.7524,39.5726,39.5816,569598.0
2016-05-02 15:30:00,44.01,44.05,43.92,44.01,941951.0,39.5816,39.6175,39.5006,39.5816,941951.0
2016-05-03 09:30:00,44.23,44.28,43.1,43.43,708501.0,39.7794,39.8244,38.7631,39.0599,708501.0
2016-05-03 10:00:00,43.42,43.44,42.94,43.19,404034.0,39.0509,39.0689,38.6192,38.8441,404034.0
2016-05-03 10:30:00,43.2,43.47,43.08,43.21,369503.0,38.8531,39.0959,38.7451,38.8621,369503.0
2016-05-03 11:00:00,43.22,43.38,43.11,43.2,394366.0,38.8711,39.015,38.7721,38.8531,394366.0
2016-05-03 11:30:00,43.2,43.34,43.14,43.25,431437.0,38.8531,38.979,38.7991,38.898,431437.0
2016-05-03 12:00:00,43.25,43.34,43.2,43.25,246445.0,38.898,38.979,38.8531,38.898,246445.0
2016-05-03 12:30:00,43.26,43.34,43.21,43.33,141426.0,38.907,38.979,38.8621,38.97,141426.0
2016-05-03 13:00:00,43.33,43.51,43.31,43.51,245067.0,38.97,39.1319,38.952,39.1319,245067.0
2016-05-03 13:30:00,43.52,43.55,43.36,43.49,217851.0,39.1409,39.1679,38.997,39.1139,217851.0
2016-05-03 14:00:00,43.49,43.53,43.16,43.19,319392.0,39.1139,39.1499,38.8171,38.8441,319392.0
2016-05-03 14:30:00,43.2,43.23,43.0,43.05,485991.0,38.8531,38.8801,38.6732,38.7182,485991.0
2016-05-03 15:00:00,43.06,43.23,43.05,43.09,423923.0,38.7272,38.8801,38.7182,38.7541,423923.0
2016-05-03 15:30:00,43.08,43.15,43.0,43.14,925390.0,38.7451,38.8081,38.6732,38.7991,925390.0
2016-05-04 09:30:00,42.8,42.81,42.02,42.32,645129.0,38.4933,38.5023,37.7918,38.0616,645129.0
2016-05-04 10:00:00,42.33,42.42,41.9,41.94,614528.0,38.0706,38.1516,37.6839,37.7199,614528.0
2016-05-04 10:30:00,41.93,42.2,41.79,42.19,499930.0,37.7109,37.9537,37.585,37.9447,499930.0
2016-05-04 11:00:00,42.19,42.37,41.95,41.97,358912.0,37.9447,38.1066,37.7289,37.7468,358912.0
2016-05-04 11:30:00,41.96,42.26,41.92,42.09,346213.0,37.7378,38.0077,37.7019,37.8548,346213.0
2016-05-04 12:00:00,42.09,42.17,41.99,42.05,296736.0,37.8548,37.9267,37.7648,37.8188,296736.0
2016-05-04 12:30:00,42.05,42.06,41.82,41.85,327375.0,37.8188,37.8278,37.6119,37.6389,327375.0
2016-05-04 13:00:00,41.84,41.89,41.76,41.83,366372.0,37.6299,37.6749,37.558,37.6209,366372.0
2016-05-04 13:30:00,41.83,41.91,41.65,41.68,338664.0,37.6209,37.6929,37.459,37.486,338664.0
2016-05-04 14:00:00,41.68,41.7,41.39,41.68,524010.0,37.486,37.504,37.2252,37.486,524010.0
2016-05-04 14:30:00,41.68,41.69,41.51,41.55,311457.0,37.486,37.495,37.3331,37.3691,311457.0
2016-05-04 15:00:00,41.56,41.61,41.42,41.52,542027.0,37.3781,37.4231,37.2522,37.3421,542027.0
2016-05-04 15:30:00,41.52,41.69,41.5,41.66,1192203.0,37.3421,37.495,37.3241,37.468,1192203.0
2016-05-05 09:30:00,41.76,42.14,41.39,41.96,654466.0,37.558,37.8997,37.2252,37.7378,654466.0
2016-05-05 10:00:00,41.95,42.07,41.68,41.73,519293.0,37.7289,37.8368,37.486,37.531,519293.0
2016-05-05 10:30:00,41.73,41.99,41.73,41.95,704830.0,37.531,37.7648,37.531,37.7289,704830.0
2016-05-05 11:00:00,41.96,42.08,41.82,41.84,285683.0,37.7378,37.8458,37.6119,37.6299,285683.0
2016-05-05 11:30:00,41.84,42.04,41.82,41.98,217347.0,37.6299,37.8098,37.6119,37.7558,217347.0
2016-05-05 12:00:00,41.98,42.01,41.67,41.69,280953.0,37.7558,37.7828,37.477,37.495,280953.0
2016-05-05 12:30:00,41.69,41.89,41.66,41.75,337645.0,37.495,37.6749,37.468,37.549,337645.0
2016-05-05 13:00:00,41.75,41.78,41.59,41.65,250047.0,37.549,37.576,37.4051,37.459,250047.0
2016-05-05 13:30:00,41.65,41.71,41.55,41.59,184675.0,37.459,37.513,37.3691,37.4051,184675.0
2016-05-05 14:00:00,41.59,41.8,41.56,41.76,254477.0,37.4051,37.5939,37.3781,37.558,254477.0
2016-05-05 14:30:00,41.77,41.84,41.71,41.8,317539.0,37.567,37.6299,37.513,37.5939,317539.0
2016-05-05 15:00:00,41.8,41.86,41.73,41.8,305904.0,37.5939,37.6479,37.531,37.5939,305904.0
2016-05-05 15:30:00,41.8,41.8,41.51,41.54,999580.0,37.5939,37.5939,37.3331,37.3601,999580.0
2016-05-06 09:30:00,41.47,41.91,41.22,41.44,719866.0,37.2972,37.6929,37.0723,37.2702,719866.0
2016-05-06 10:00:00,41.44,41.58,41.15,41.27,464465.0,37.2702,37.3961,37.0094,37.1173,464465.0
2016-05-06 10:30:00,41.27,41.27,40.94,40.98,555599.0,37.1173,37.1173,36.8205,36.8565,555599.0
2016-05-06 11:00:00,41.0,41.14,40.96,41.02,363120.0,36.8744,37.0004,36.8385,36.8924,363120.0
2016-05-06 11:30:00,41.01,41.02,40.74,40.88,483772.0,36.8834,36.8924,36.6406,36.7665,483772.0
2016-05-06 12:00:00,40.88,41.02,40.85,40.97,277740.0,36.7665,36.8924,36.7395,36.8475,277740.0
2016-05-06 12:30:00,40.97,41.13,40.92,41.07,179261.0,36.8475,36.9914,36.8025,36.9374,179261.0
2016-05-06 13:00:00,41.07,41.35,41.05,41.26,315756.0,36.9374,37.1892,36.9194,37.1083,315756.0
2016-05-06 13:30:00,41.27,41.52,41.25,41.52,256642.0,37.1173,37.3421,37.0993,37.3421,256642.0
2016-05-06 14:00:00,41.51,41.83,41.43,41.81,491210.0,37.3331,37.6209,37.2612,37.6029,491210.0
2016-05-06 14:30:00,41.82,41.94,41.69,41.69,487574.0,37.6119,37.7199,37.495,37.495,487574.0
2016-05-06 15:00:00,41.69,41.81,41.63,41.68,356021.0,37.495,37.6029,37.4411,37.486,356021.0
2016-05-06 15:30:00,41.68,41.74,41.59,41.72,1039676.0,37.486,37.54,37.4051,37.522,1039676.0
2016-05-09 09:30:00,41.79,42.57,41.75,42.31,618141.0,37.585,38.2865,37.549,38.0526,618141.0
2016-05-09 10:00:00,42.31,42.42,42.16,42.2,464414.0,38.0526,38.1516,37.9177,37.9537,464414.0
2016-05-09 10:30:00,42.21,42.37,42.05,42.36,329678.0,37.9627,38.1066,37.8188,38.0976,329678.0
2016-05-09 11:00:00,42.36,42.37,42.2,42.28,233435.0,38.0976,38.1066,37.9537,38.0256,233435.0
2016-05-09 11:30:00,42.29,42.35,42.2,42.31,337450.0,38.0346,38.0886,37.9537,38.0526,337450.0
2016-05-09 12:00:00,42.31,42.32,42.14,42.18,149839.0,38.0526,38.0616,37.8997,37.9357,149839.0
2016-05-09 12:30:00,42.19,42.22,42.04,42.1,204282.0,37.9447,37.9717,37.8098,37.8638,204282.0
2016-05-09 13:00:00,42.1,42.25,42.08,42.25,215260.0,37.8638,37.9987,37.8458,37.9987,215260.0
2016-05-09 13:30:00,42.25,42.32,42.21,42.3,379890.0,37.9987,38.0616,37.9627,38.0436,379890.0
2016-05-09 14:00:00,42.3,42.31,42.14,42.22,340212.0,38.0436,38.0526,37.8997,37.9717,340212.0
2016-05-09 14:30:00,42.22,42.47,42.22,42.46,262284.0,37.9717,38.1965,37.9717,38.1875,262284.0
2016-05-09 15:00:00,42.46,42.47,42.35,42.35,337673.0,38.1875,38.1965,38.0886,38.0886,337673.0
2016-05-09 15:30:00,42.36,42.36,42.16,42.2,830592.0,38.0976,38.0976,37.9177,37.9537,830592.0
2016-05-10 09:30:00,42.28,42.58,42.1,42.39,526089.0,38.0256,38.2955,37.8638,38.1246,526089.0
2016-05-10 10:00:00,42.39,42.59,42.28,42.52,361344.0,38.1246,38.3045,38.0256,38.2415,361344.0
2016-05-10 10:30:00,42.53,42.8,42.53,42.65,422419.0,38.2505,38.4933,38.2505,38.3584,422419.0
2016-05-10 11:00:00,42.64,42.76,42.61,42.74,256139.0,38.3494,38.4573,38.3224,38.4394,256139.0
2016-05-10 11:30:00,42.75,42.75,42.57,42.65,288522.0,38.4484,38.4484,38.2865,38.3584,288522.0
2016-05-10 12:00:00,42.66,42.8,42.62,42.8,240122.0,38.3674,38.4933,38.3314,38.4933,240122.0
2016-05-10 12:30:00,42.8,42.86,42.7,42.8,222698.0,38.4933,38.5473,38.4034,38.4933,222698.0
2016-05-10 13:00:00,42.8,42.89,42.7,42.84,273824.0,38.4933,38.5743,38.4034,38.5293,273824.0
2016-05-10 13:30:00,42.85,42.86,42.75,42.79,297696.0,38.5383,38.5473,38.4484,38.4843,297696.0
2016-05-10 14:00:00,42.78,42.87,42.74,42.79,288513.0,38.4753,38.5563,38.4394,38.4843,288513.0
2016-05-10 14:30:00,42.79,42.91,42.78,42.87,495484.0,38.4843,38.5923,38.4753,38.5563,495484.0
2016-05-10 15:00:00,42.87,42.9,42.81,42.83,302441.0,38.5563,38.5833,38.5023,38.5203,302441.0
2016-05-10 15:30:00,42.83,42.88,42.77,42.85,716612.0,38.5203,38.5653,38.4663,38.5383,716612.0
2016-05-11 09:30:00,42.7,43.43,42.65,43.39,717578.0,38.4034,39.0599,38.3584,39.024,717578.0
2016-05-11 10:00:00,43.4,43.57,43.21,43.47,686116.0,39.0329,39.1858,38.8621,39.0959,686116.0
2016-05-11 10:30:00,43.48,43.58,43.38,43.57,709386.0,39.1049,39.1948,39.015,39.1858,709386.0
2016-05-11 11:00:00,43.57,43.61,43.34,43.36,552812.0,39.1858,39.2218,38.979,38.997,552812.0
2016-05-11 11:30:00,43.35,43.42,43.24,43.29,411717.0,38.988,39.0509,38.889,38.934,411717.0
2016-05-11 12:00:00,43.29,43.31,43.1,43.19,184010.0,38.934,38.952,38.7631,38.8441,184010.0
2016-05-11 12:30:00,43.18,43.19,43.03,43.1,198287.0,38.8351,38.8441,38.7002,38.7631,198287.0
2016-05-11 13:00:00,43.11,43.13,42.56,42.57,422526.0,38.7721,38.7901,38.2775,38.2865,422526.0
2016-05-11 13:30:00,42.57,42.57,42.31,42.38,670454.0,38.2865,38.2865,38.0526,38.1156,670454.0
2016-05-11 14:00:00,42.39,42.43,42.26,42.42,462894.0,38.1246,38.1606,38.0077,38.1516,462894.0
2016-05-11 14:30:00,42.42,42.45,42.18,42.24,408892.0,38.1516,38.1785,37.9357,37.9897,408892.0
2016-05-11 15:00:00,42.24,42.29,42.17,42.21,270553.0,37.9897,38.0346,37.9267,37.9627,270553.0
2016-05-11 15:30:00,42.22,42.26,42.08,42.11,678372.0,37.9717,38.0077,37.8458,37.8728,678372.0
2016-05-12 09:30:00,42.25,42.37,41.88,41.88,330754.0,37.9987,38.1066,37.6659,37.6659,330754.0
2016-05-12 10:00:00,41.88,41.97,41.65,41.67,288151.0,37.6659,37.7468,37.459,37.477,288151.0
2016-05-12 10:30:00,41.67,41.71,41.46,41.5,301423.0,37.477,37.513,37.2882,37.3241,301423.0
2016-05-12 11:00:00,41.51,41.56,41.21,41.28,328829.0,37.3331,37.3781,37.0633,37.1263,328829.0
2016-05-12 11:30:00,41.27,41.4,41.01,41.05,312081.0,37.1173,37.2342,36.8834,36.9194,312081.0
2016-05-12 12:00:00,41.03,41.16,40.96,41.04,286093.0,36.9014,37.0183,36.8385,36.9104,286093.0
2016-05-12 12:30:00,41.04,41.14,40.85,41.14,208902.0,36.9104,37.0004,36.7395,37.0004,208902.0
2016-05-12 13:00:00,41.14,41.24,40.98,41.11,468077.0,37.0004,37.0903,36.8565,36.9734,468077.0
2016-05-12 13:30:00,41.11,41.19,41.02,41.18,487902.0,36.9734,37.0453,36.8924,37.0363,487902.0
2016-05-12 14:00:00,41.17,41.61,41.17,41.59,479073.0,37.0273,37.4231,37.0273,37.4051,479073.0
2016-05-12 14:30:00,41.58,41.74,41.55,41.7,331023.0,37.3961,37.54,37.3691,37.504,331023.0
2016-05-12 15:00:00,41.69,41.7,41.28,41.3,424564.0,37.495,37.504,37.1263,37.1443,424564.0
2016-05-12 15:30:00,41.3,41.39,41.17,41.22,861823.0,37.1443,37.2252,37.0273,37.0723,861823.0
2016-05-13 09:30:00,41.51,42.24,41.42,42.12,517862.0,37.3331,37.9897,37.2522,37.8817,517862.0
2016-05-13 10:00:00,42.13,42.18,41.99,42.13,555037.0,37.8907,37.9357,37.7648,37.8907,555037.0
2016-05-13 10:30:00,42.12,42.13,41.72,41.72,530269.0,37.8817,37.8907,37.522,37.522,530269.0
2016-05-13 11:00:00,41.73,41.91,41.64,41.87,325458.0,37.531,37.6929,37.45,37.6569,325458.0
2016-05-13 11:30:00,41.88,41.96,41.6,41.72,197830.0,37.6659,37.7378,37.4141,37.522,197830.0
2016-05-13 12:00:00,41.71,41.91,41.62,41.87,307166.0,37.513,37.6929,37.4321,37.6569,307166.0
2016-05-13 12:30:00,41.88,41.91,41.7,41.73,133241.0,37.6659,37.6929,37.504,37.531,133241.0
2016-05-13 13:00:00,41.72,41.83,41.7,41.72,158071.0,37.522,37.6209,37.504,37.522,158071.0
2016-05-13 13:30:00,41.71,41.77,41.49,41.52,362805.0,37.513,37.567,37.3151,37.3421,362805.0
2016-05-13 14:00:00,41.51,41.61,41.36,41.48,266159.0,37.3331,37.4231,37.1982,37.3061,266159.0
2016-05-13 14:30:00,41.48,41.49,41.31,41.49,284078.0,37.3061,37.3151,37.1533,37.3151,284078.0
2016-05-13 15:00:00,41.49,41.57,41.43,41.52,363649.0,37.3151,37.3871,37.2612,37.3421,363649.0
2016-05-13 15:30:00,41.53,41.59,41.46,41.55,931474.0,37.3511,37.4051,37.2882,37.3691,931474.0
2016-05-16 09:30:00,41.61,42.34,41.37,41.45,819707.0,37.4231,38.0796,37.2072,37.2792,819707.0
2016-05-16 10:00:00,41.46,41.66,41.32,41.5,483895.0,37.2882,37.468,37.1622,37.3241,483895.0
2016-05-16 10:30:00,41.52,41.92,41.49,41.9,396966.0,37.3421,37.7019,37.3151,37.6839,396966.0
2016-05-16 11:00:00,41.9,42.12,41.87,42.12,280483.0,37.6839,37.8817,37.6569,37.8817,280483.0
2016-05-16 11:30:00,42.11,42.34,42.01,42.31,482294.0,37.8728,38.0796,37.7828,38.0526,482294.0
2016-05-16 12:00:00,42.31,42.31,42.05,42.05,378248.0,38.0526,38.0526,37.8188,37.8188,378248.0
2016-05-16 12:30:00,42.06,42.23,42.05,42.18,292585.0,37.8278,37.9807,37.8188,37.9357,292585.0
2016-05-16 13:00:00,42.18,42.25,42.05,42.09,188295.0,37.9357,37.9987,37.8188,37.8548,188295.0
2016-05-16 13:30:00,42.09,42.17,42.07,42.12,194206.0,37.8548,37.9267,37.8368,37.8817,194206.0
2016-05-16 14:00:00,42.11,42.33,42.1,42.31,306560.0,37.8728,38.0706,37.8638,38.0526,306560.0
2016-05-16 14:30:00,42.3,42.34,42.26,42.34,233194.0,38.0436,38.0796,38.0077,38.0796,233194.0
2016-05-16 15:00:00,42.33,42.37,42.28,42.34,365437.0,38.0706,38.1066,38.0256,38.0796,365437.0
2016-05-16 15:30:00,42.34,42.36,42.22,42.24,876675.0,38.0796,38.0976,37.9717,37.9897,876675.0
2016-05-17 09:30:00,42.05,42.78,42.0,42.75,590327.0,37.8188,38.4753,37.7738,38.4484,590327.0
2016-05-17 10:00:00,42.75,42.89,42.62,42.72,378011.0,38.4484,38.5743,38.3314,38.4214,378011.0
2016-05-17 10:30:00,42.72,42.95,42.62,42.77,364909.0,38.4214,38.6282,38.3314,38.4663,364909.0
2016-05-17 11:00:00,42.76,42.89,42.72,42.75,462515.0,38.4573,38.5743,38.4214,38.4484,462515.0
2016-05-17 11:30:00,42.75,42.92,42.74,42.84,230785.0,38.4484,38.6012,38.4394,38.5293,230785.0
2016-05-17 12:00:00,42.84,42.85,42.66,42.72,211089.0,38.5293,38.5383,38.3674,38.4214,211089.0
2016-05-17 12:30:00,42.72,42.77,42.6,42.69,173769.0,38.4214,38.4663,38.3134,38.3944,173769.0
2016-05-17 13:00:00,42.69,42.71,42.6,42.64,245466.0,38.3944,38.4124,38.3134,38.3494,245466.0
2016-05-17 13:30:00,42.64,42.73,42.46,42.48,325023.0,38.3494,38.4304,38.1875,38.2055,325023.0
2016-05-17 14:00:00,42.48,42.53,42.21,42.24,321688.0,38.2055,38.2505,37.9627,37.9897,321688.0
2016-05-17 14:30:00,42.24,42.24,42.02,42.11,228959.0,37.9897,37.9897,37.7918,37.8728,228959.0
2016-05-17 15:00:00,42.12,42.29,42.08,42.11,339016.0,37.8817,38.0346,37.8458,37.8728,339016.0
2016-05-17 15:30:00,42.1,42.24,42.1,42.19,605893.0,37.8638,37.9897,37.8638,37.9447,605893.0
2016-05-18 09:30:00,42.01,42.47,41.92,42.47,367687.0,37.7828,38.1965,37.7019,38.1965,367687.0
2016-05-18 10:00:00,42.47,42.82,42.44,42.68,412205.0,38.1965,38.5113,38.1695,38.3854,412205.0
2016-05-18 10:30:00,42.67,42.76,42.43,42.49,356433.0,38.3764,38.4573,38.1606,38.2145,356433.0
2016-05-18 11:00:00,42.49,43.24,42.47,43.22,907193.0,38.2145,38.889,38.1965,38.8711,907193.0
2016-05-18 11:30:00,43.22,43.24,42.97,43.1,343292.0,38.8711,38.889,38.6462,38.7631,343292.0
2016-05-18 12:00:00,43.09,43.17,43.05,43.07,305551.0,38.7541,38.8261,38.7182,38.7362,305551.0
2016-05-18 12:30:00,43.06,43.06,42.92,43.04,157285.0,38.7272,38.7272,38.6012,38.7092,157285.0
2016-05-18 13:00:00,43.05,43.13,42.99,43.04,231479.0,38.7182,38.7901,38.6642,38.7092,231479.0
2016-05-18 13:30:00,43.04,43.13,43.03,43.05,245975.0,38.7092,38.7901,38.7002,38.7182,245975.0
2016-05-18 14:00:00,43.04,43.08,42.56,42.58,600215.0,38.7092,38.7451,38.2775,38.2955,600215.0
2016-05-18 14:30:00,42.59,42.89,42.51,42.88,363834.0,38.3045,38.5743,38.2325,38.5653,363834.0
2016-05-18 15:00:00,42.88,43.0,42.61,42.61,342693.0,38.5653,38.6732,38.3224,38.3224,342693.0
2016-05-18 15:30:00,42.62,42.91,42.61,42.89,725635.0,38.3314,38.5923,38.3224,38.5743,725635.0
2016-05-19 09:30:00,42.75,42.96,42.35,42.37,419562.0,38.4484,38.6372,38.0886,38.1066,419562.0
2016-05-19 10:00:00,42.38,42.43,42.02,42.32,455227.0,38.1156,38.1606,37.7918,38.0616,455227.0
2016-05-19 10:30:00,42.31,42.51,42.23,42.24,468381.0,38.0526,38.2325,37.9807,37.9897,468381.0
2016-05-19 11:00:00,42.24,42.25,41.76,41.82,416943.0,37.9897,37.9987,37.558,37.6119,416943.0
2016-05-19 11:30:00,41.82,41.83,41.55,41.59,510900.0,37.6119,37.6209,37.3691,37.4051,510900.0
2016-05-19 12:00:00,41.58,41.78,41.5,41.55,283095.0,37.3961,37.576,37.3241,37.3691,283095.0
2016-05-19 12:30:00,41.55,41.65,41.51,41.6,206072.0,37.3691,37.459,37.3331,37.4141,206072.0
2016-05-19 13:00:00,41.6,41.95,41.6,41.88,449460.0,37.4141,37.7289,37.4141,37.6659,449460.0
2016-05-19 13:30:00,41.89,42.14,41.86,41.96,296379.0,37.6749,37.8997,37.6479,37.7378,296379.0
2016-05-19 14:00:00,41.96,42.12,41.95,42.1,285739.0,37.7378,37.8817,37.7289,37.8638,285739.0
2016-05-19 14:30:00,42.09,42.11,41.85,41.9,290784.0,37.8548,37.8728,37.6389,37.6839,290784.0
2016-05-19 15:00:00,41.89,42.22,41.89,42.16,311423.0,37.6749,37.9717,37.6749,37.9177,311423.0
2016-05-19 15:30:00,42.16,42.26,42.14,42.17,793550.0,37.9177,38.0077,37.8997,37.9267,793550.0
2016-05-20 09:30:00,42.34,42.91,42.28,42.89,633474.0,38.0796,38.5923,38.0256,38.5743,633474.0
2016-05-20 10:00:00,42.89,42.99,42.57,42.57,440175.0,38.5743,38.6642,38.2865,38.2865,440175.0
2016-05-20 10:30:00,42.57,42.62,42.35,42.37,189584.0,38.2865,38.3314,38.0886,38.1066,189584.0
2016-05-20 11:00:00,42.36,42.36,42.23,42.3,179195.0,38.0976,38.0976,37.9807,38.0436,179195.0
2016-05-20 11:30:00,42.3,42.56,42.26,42.43,519724.0,38.0436,38.2775,38.0077,38.1606,519724.0
2016-05-20 12:00:00,42.42,42.44,42.3,42.33,105510.0,38.1516,38.1695,38.0436,38.0706,105510.0
2016-05-20 12:30:00,42.33,42.4,42.22,42.26,136687.0,38.0706,38.1336,37.9717,38.0077,136687.0
2016-05-20 13:00:00,42.26,42.4,42.24,42.27,113966.0,38.0077,38.1336,37.9897,38.0167,113966.0
2016-05-20 13:30:00,42.27,42.28,42.15,42.28,131669.0,38.0167,38.0256,37.9087,38.0256,131669.0
2016-05-20 14:00:00,42.27,42.36,42.19,42.33,296590.0,38.0167,38.0976,37.9447,38.0706,296590.0
2016-05-20 14:30:00,42.34,42.36,42.19,42.22,135407.0,38.0796,38.0976,37.9447,37.9717,135407.0
2016-05-20 15:00:00,42.23,42.28,42.08,42.1,396519.0,37.9807,38.0256,37.8458,37.8638,396519.0
2016-05-20 15:30:00,42.1,42.21,42.1,42.2,439821.0,37.8638,37.9627,37.8638,37.9537,439821.0
2016-05-23 09:30:00,42.19,42.49,42.12,42.27,555261.0,37.9447,38.2145,37.8817,38.0167,555261.0
2016-05-23 10:00:00,42.26,42.56,42.2,42.37,616247.0,38.0077,38.2775,37.9537,38.1066,616247.0
2016-05-23 10:30:00,42.37,42.48,42.32,42.33,218467.0,38.1066,38.2055,38.0616,38.0706,218467.0
2016-05-23 11:00:00,42.33,42.49,42.3,42.4,218010.0,38.0706,38.2145,38.0436,38.1336,218010.0
2016-05-23 11:30:00,42.4,42.42,42.25,42.31,189013.0,38.1336,38.1516,37.9987,38.0526,189013.0
2016-05-23 12:00:00,42.31,42.46,42.3,42.44,148037.0,38.0526,38.1875,38.0436,38.1695,148037.0
2016-05-23 12:30:00,42.43,42.44,42.36,42.36,107635.0,38.1606,38.1695,38.0976,38.0976,107635.0
2016-05-23 13:00:00,42.37,42.39,42.34,42.36,102729.0,38.1066,38.1246,38.0796,38.0976,102729.0
2016-05-23 13:30:00,42.35,42.39,42.23,42.34,223130.0,38.0886,38.1246,37.9807,38.0796,223130.0
2016-05-23 14:00:00,42.34,42.4,42.29,42.38,198983.0,38.0796,38.1336,38.0346,38.1156,198983.0
2016-05-23 14:30:00,42.37,42.41,42.33,42.36,196887.0,38.1066,38.1426,38.0706,38.0976,196887.0
2016-05-23 15:00:00,42.35,42.38,42.26,42.27,221103.0,38.0886,38.1156,38.0077,38.0167,221103.0
2016-05-23 15:30:00,42.27,42.32,42.17,42.23,471405.0,38.0167,38.0616,37.9267,37.9807,471405.0
2016-05-24 09:30:00,42.3,42.9,42.18,42.89,357523.0,38.0436,38.5833,37.9357,38.5743,357523.0
2016-05-24 10:00:00,42.89,42.96,42.65,42.79,247311.0,38.5743,38.6372,38.3584,38.4843,247311.0
2016-05-24 10:30:00,42.81,42.9,42.79,42.83,168589.0,38.5023,38.5833,38.4843,38.5203,168589.0
2016-05-24 11:00:00,42.82,42.95,42.8,42.95,212212.0,38.5113,38.6282,38.4933,38.6282,212212.0
2016-05-24 11:30:00,42.94,43.0,42.88,42.93,265533.0,38.6192,38.6732,38.5653,38.6102,265533.0
2016-05-24 12:00:00,42.93,42.97,42.79,42.83,168347.0,38.6102,38.6462,38.4843,38.5203,168347.0
2016-05-24 12:30:00,42.84,42.86,42.71,42.76,176707.0,38.5293,38.5473,38.4124,38.4573,176707.0
2016-05-24 13:00:00,42.77,42.82,42.73,42.81,130905.0,38.4663,38.5113,38.4304,38.5023,130905.0
2016-05-24 13:30:00,42.8,42.81,42.64,42.69,183996.0,38.4933,38.5023,38.3494,38.3944,183996.0
2016-05-24 14:00:00,42.69,42.81,42.69,42.78,154445.0,38.3944,38.5023,38.3944,38.4753,154445.0
2016-05-24 14:30:00,42.79,42.9,42.78,42.84,175664.0,38.4843,38.5833,38.4753,38.5293,175664.0
2016-05-24 15:00:00,42.84,42.92,42.83,42.89,204872.0,38.5293,38.6012,38.5203,38.5743,204872.0
2016-05-24 15:30:00,42.88,42.91,42.79,42.8,482484.0,38.5653,38.5923,38.4843,38.4933,482484.0
2016-05-25 09:30:00,42.82,43.29,42.8,42.91,659409.0,38.5113,38.934,38.4933,38.5923,659409.0
2016-05-25 10:00:00,42.93,43.02,42.86,43.02,365414.0,38.6102,38.6912,38.5473,38.6912,365414.0
2016-05-25 10:30:00,43.03,43.17,42.96,43.05,253061.0,38.7002,38.8261,38.6372,38.7182,253061.0
2016-05-25 11:00:00,43.06,43.06,42.7,42.8,249974.0,38.7272,38.7272,38.4034,38.4933,249974.0
2016-05-25 11:30:00,42.81,42.82,42.65,42.75,244768.0,38.5023,38.5113,38.3584,38.4484,244768.0
2016-05-25 12:00:00,42.76,42.85,42.7,42.71,140099.0,38.4573,38.5383,38.4034,38.4124,140099.0
2016-05-25 12:30:00,42.71,42.8,42.68,42.68,128275.0,38.4124,38.4933,38.3854,38.3854,128275.0
2016-05-25 13:00:00,42.69,42.82,42.59,42.6,189489.0,38.3944,38.5113,38.3045,38.3134,189489.0
2016-05-25 13:30:00,42.61,42.67,42.58,42.62,227702.0,38.3224,38.3764,38.2955,38.3314,227702.0
2016-05-25 14:00:00,42.62,42.66,42.57,42.6,214069.0,38.3314,38.3674,38.2865,38.3134,214069.0
2016-05-25 14:30:00,42.59,42.6,42.45,42.46,237343.0,38.3045,38.3134,38.1785,38.1875,237343.0
2016-05-25 15:00:00,42.46,42.61,42.42,42.61,304047.0,38.1875,38.3224,38.1516,38.3224,304047.0
2016-05-25 15:30:00,42.61,42.64,42.51,42.52,740281.0,38.3224,38.3494,38.2325,38.2415,740281.0
2016-05-26 09:30:00,42.57,42.69,42.02,42.1,501139.0,38.2865,38.3944,37.7918,37.8638,501139.0
2016-05-26 10:00:00,42.1,42.19,41.71,41.94,491492.0,37.8638,37.9447,37.513,37.7199,491492.0
2016-05-26 10:30:00,41.94,42.03,41.69,41.75,375445.0,37.7199,37.8008,37.495,37.549,375445.0
2016-05-26 11:00:00,41.74,41.75,41.57,41.73,449270.0,37.54,37.549,37.3871,37.531,449270.0
2016-05-26 11:30:00,41.74,41.91,41.73,41.88,234502.0,37.54,37.6929,37.531,37.6659,234502.0
2016-05-26 12:00:00,41.87,41.97,41.8,41.95,181736.0,37.6569,37.7468,37.5939,37.7289,181736.0
2016-05-26 12:30:00,41.95,42.02,41.92,41.97,137630.0,37.7289,37.7918,37.7019,37.7468,137630.0
2016-05-26 13:00:00,41.97,42.02,41.86,41.93,245076.0,37.7468,37.7918,37.6479,37.7109,245076.0
2016-05-26 13:30:00,41.94,42.12,41.9,42.04,225630.0,37.7199,37.8817,37.6839,37.8098,225630.0
2016-05-26 14:00:00,42.04,42.04,41.88,41.93,295583.0,37.8098,37.8098,37.6659,37.7109,295583.0
2016-05-26 14:30:00,41.92,41.95,41.86,41.87,257762.0,37.7019,37.7289,37.6479,37.6569,257762.0
2016-05-26 15:00:00,41.87,41.93,41.85,41.88,320810.0,37.6569,37.7109,37.6389,37.6659,320810.0
2016-05-26 15:30:00,41.88,41.89,41.75,41.79,815828.0,37.6659,37.6749,37.549,37.585,815828.0
2016-05-27 09:30:00,41.82,42.39,41.82,42.13,350557.0,37.6119,38.1246,37.6119,37.8907,350557.0
2016-05-27 10:00:00,42.13,42.28,42.1,42.18,279337.0,37.8907,38.0256,37.8638,37.9357,279337.0
2016-05-27 10:30:00,42.18,42.29,42.03,42.06,182181.0,37.9357,38.0346,37.8008,37.8278,182181.0
2016-05-27 11:00:00,42.05,42.22,42.03,42.1,241087.0,37.8188,37.9717,37.8008,37.8638,241087.0
2016-05-27 11:30:00,42.11,42.24,42.07,42.21,208582.0,37.8728,37.9897,37.8368,37.9627,208582.0
2016-05-27 12:00:00,42.21,42.25,42.15,42.18,159950.0,37.9627,37.9987,37.9087,37.9357,159950.0
2016-05-27 12:30:00,42.17,42.35,42.17,42.33,124050.0,37.9267,38.0886,37.9267,38.0706,124050.0
2016-05-27 13:00:00,42.33,42.37,42.27,42.31,122268.0,38.0706,38.1066,38.0167,38.0526,122268.0
2016-05-27 13:30:00,42.32,42.38,42.25,42.34,174874.0,38.0616,38.1156,37.9987,38.0796,174874.0
2016-05-27 14:00:00,42.33,42.36,42.27,42.29,164607.0,38.0706,38.0976,38.0167,38.0346,164607.0
2016-05-27 14:30:00,42.3,42.39,42.27,42.36,192187.0,38.0436,38.1246,38.0167,38.0976,192187.0
2016-05-27 15:00:00,42.37,42.39,42.31,42.38,209196.0,38.1066,38.1246,38.0526,38.1156,209196.0
2016-05-27 15:30:00,42.38,42.39,42.28,42.31,440560.0,38.1156,38.1246,38.0256,38.0526,440560.0
2016-05-31 09:30:00,42.35,42.38,42.04,42.14,323718.0,38.0886,38.1156,37.8098,37.8997,323718.0
2016-05-31 10:00:00,42.15,42.26,42.06,42.25,319740.0,37.9087,38.0077,37.8278,37.9987,319740.0
2016-05-31 10:30:00,42.25,42.3,42.11,42.25,220854.0,37.9987,38.0436,37.8728,37.9987,220854.0
2016-05-31 11:00:00,42.24,42.35,42.19,42.29,254709.0,37.9897,38.0886,37.9447,38.0346,254709.0
2016-05-31 11:30:00,42.28,42.31,42.2,42.27,174608.0,38.0256,38.0526,37.9537,38.0167,174608.0
2016-05-31 12:00:00,42.26,42.3,42.19,42.3,181969.0,38.0077,38.0436,37.9447,38.0436,181969.0
2016-05-31 12:30:00,42.3,42.37,42.24,42.33,119449.0,38.0436,38.1066,37.9897,38.0706,119449.0
2016-05-31 13:00:00,42.33,42.51,42.3,42.44,175992.0,38.0706,38.2325,38.0436,38.1695,175992.0
2016-05-31 13:30:00,42.44,42.53,42.44,42.53,127825.0,38.1695,38.2505,38.1695,38.2505,127825.0
2016-05-31 14:00:00,42.53,42.54,42.37,42.46,176040.0,38.2505,38.2595,38.1066,38.1875,176040.0
2016-05-31 14:30:00,42.46,42.48,42.38,42.38,207202.0,38.1875,38.2055,38.1156,38.1156,207202.0
2016-05-31 15:00:00,42.38,42.5,42.34,42.46,286240.0,38.1156,38.2235,38.0796,38.1875,286240.0
2016-05-31 15:30:00,42.46,42.52,42.42,42.48,904451.0,38.1875,38.2415,38.1516,38.2055,904451.0
2016-06-01 09:30:00,42.5,42.5,42.09,42.3,387095.0,38.2235,38.2235,37.8548,38.0436,387095.0
2016-06-01 10:00:00,42.31,42.45,42.12,42.13,394165.0,38.0526,38.1785,37.8817,37.8907,394165.0
2016-06-01 10:30:00,42.14,42.32,42.14,42.29,214036.0,37.8997,38.0616,37.8997,38.0346,214036.0
2016-06-01 11:00:00,42.29,42.41,42.28,42.37,194018.0,38.0346,38.1426,38.0256,38.1066,194018.0
2016-06-01 11:30:00,42.36,42.47,42.31,42.41,172184.0,38.0976,38.1965,38.0526,38.1426,172184.0
2016-06-01 12:00:00,42.4,42.5,42.3,42.35,260885.0,38.1336,38.2235,38.0436,38.0886,260885.0
2016-06-01 12:30:00,42.34,42.34,42.25,42.33,124847.0,38.0796,38.0796,37.9987,38.0706,124847.0
2016-06-01 13:00:00,42.33,42.38,42.27,42.37,120851.0,38.0706,38.1156,38.0167,38.1066,120851.0
2016-06-01 13:30:00,42.37,42.38,42.21,42.3,302515.0,38.1066,38.1156,37.9627,38.0436,302515.0
2016-06-01 14:00:00,42.31,42.48,42.27,42.46,185129.0,38.0526,38.2055,38.0167,38.1875,185129.0
2016-06-01 14:30:00,42.45,42.53,42.35,42.53,198804.0,38.1785,38.2505,38.0886,38.2505,198804.0
2016-06-01 15:00:00,42.54,42.65,42.49,42.61,240122.0,38.2595,38.3584,38.2145,38.3224,240122.0
2016-06-01 15:30:00,42.61,42.63,42.5,42.55,537729.0,38.3224,38.3404,38.2235,38.2685,537729.0
2016-06-02 09:30:00,42.32,42.46,42.03,42.43,440017.0,38.0616,38.1875,37.8008,38.1606,440017.0
2016-06-02 10:00:00,42.4,42.42,42.25,42.35,320528.0,38.1336,38.1516,37.9987,38.0886,320528.0
2016-06-02 10:30:00,42.34,42.39,42.28,42.32,260366.0,38.0796,38.1246,38.0256,38.0616,260366.0
2016-06-02 11:00:00,42.32,42.55,42.29,42.52,407348.0,38.0616,38.2685,38.0346,38.2415,407348.0
2016-06-02 11:30:00,42.51,42.62,42.47,42.56,318680.0,38.2325,38.3314,38.1965,38.2775,318680.0
2016-06-02 12:00:00,42.57,42.57,42.37,42.37,201997.0,38.2865,38.2865,38.1066,38.1066,201997.0
2016-06-02 12:30:00,42.37,42.43,42.35,42.41,143141.0,38.1066,38.1606,38.0886,38.1426,143141.0
2016-06-02 13:00:00,42.41,42.42,42.29,42.35,197546.0,38.1426,38.1516,38.0346,38.0886,197546.0
2016-06-02 13:30:00,42.35,42.37,42.29,42.35,179987.0,38.0886,38.1066,38.0346,38.0886,179987.0
2016-06-02 14:00:00,42.34,42.37,42.26,42.26,187439.0,38.0796,38.1066,38.0077,38.0077,187439.0
2016-06-02 14:30:00,42.26,42.29,42.21,42.29,201608.0,38.0077,38.0346,37.9627,38.0346,201608.0
2016-06-02 15:00:00,42.29,42.32,42.18,42.19,270224.0,38.0346,38.0616,37.9357,37.9447,270224.0
2016-06-02 15:30:00,42.18,42.24,42.13,42.17,641340.0,37.9357,37.9897,37.8907,37.9267,641340.0
2016-06-03 09:30:00,41.91,41.97,41.14,41.27,763427.0,37.6929,37.7468,37.0004,37.1173,763427.0
2016-06-03 10:00:00,41.27,41.36,41.11,41.22,409409.0,37.1173,37.1982,36.9734,37.0723,409409.0
2016-06-03 10:30:00,41.21,41.43,41.17,41.33,467243.0,37.0633,37.2612,37.0273,37.1712,467243.0
2016-06-03 11:00:00,41.33,41.53,41.31,41.51,283988.0,37.1712,37.3511,37.1533,37.3331,283988.0
2016-06-03 11:30:00,41.51,41.66,41.47,41.64,204579.0,37.3331,37.468,37.2972,37.45,204579.0
2016-06-03 12:00:00,41.65,41.68,41.51,41.51,186768.0,37.459,37.486,37.3331,37.3331,186768.0
2016-06-03 12:30:00,41.51,41.55,41.42,41.52,185356.0,37.3331,37.3691,37.2522,37.3421,185356.0
2016-06-03 13:00:00,41.52,41.67,41.49,41.58,166891.0,37.3421,37.477,37.3151,37.3961,166891.0
2016-06-03 13:30:00,41.58,41.68,41.56,41.68,192812.0,37.3961,37.486,37.3781,37.486,192812.0
2016-06-03 14:00:00,41.68,41.68,41.53,41.6,218356.0,37.486,37.486,37.3511,37.4141,218356.0
2016-06-03 14:30:00,41.6,41.82,41.6,41.78,285826.0,37.4141,37.6119,37.4141,37.576,285826.0
2016-06-03 15:00:00,41.77,41.8,41.68,41.77,306935.0,37.567,37.5939,37.486,37.567,306935.0
2016-06-03 15:30:00,41.77,41.83,41.67,41.7,733846.0,37.567,37.6209,37.477,37.504,733846.0
2016-06-06 09:30:00,41.5,41.6,41.21,41.46,482397.0,37.4135,37.5036,37.152,37.3774,482397.0
2016-06-06 10:00:00,41.46,41.59,41.42,41.5,245880.0,37.3774,37.4946,37.3414,37.4135,245880.0
2016-06-06 10:30:00,41.51,41.86,41.5,41.83,254845.0,37.4225,37.738,37.4135,37.711,254845.0
2016-06-06 11:00:00,41.83,41.83,41.6,41.61,214412.0,37.711,37.711,37.5036,37.5127,214412.0
2016-06-06 11:30:00,41.61,41.7,41.56,41.58,141752.0,37.5127,37.5938,37.4676,37.4856,141752.0
2016-06-06 12:00:00,41.58,41.66,41.51,41.61,367965.0,37.4856,37.5577,37.4225,37.5127,367965.0
2016-06-06 12:30:00,41.61,41.67,41.46,41.57,233661.0,37.5127,37.5667,37.3774,37.4766,233661.0
2016-06-06 13:00:00,41.56,41.75,41.55,41.74,125605.0,37.4676,37.6389,37.4586,37.6299,125605.0
2016-06-06 13:30:00,41.73,41.75,41.66,41.69,133285.0,37.6208,37.6389,37.5577,37.5848,133285.0
2016-06-06 14:00:00,41.69,41.71,41.61,41.68,135330.0,37.5848,37.6028,37.5127,37.5758,135330.0
2016-06-06 14:30:00,41.67,41.74,41.65,41.73,143531.0,37.5667,37.6299,37.5487,37.6208,143531.0
2016-06-06 15:00:00,41.73,41.79,41.71,41.77,156545.0,37.6208,37.6749,37.6028,37.6569,156545.0
2016-06-06 15:30:00,41.77,41.8,41.74,41.79,399547.0,37.6569,37.6839,37.6299,37.6749,399547.0
2016-06-07 09:30:00,41.71,42.98,41.57,42.83,1071527.0,37.6028,38.7478,37.4766,38.6125,1071527.0
2016-06-07 10:00:00,42.84,43.33,42.81,43.32,693622.0,38.6215,39.0633,38.5945,39.0543,693622.0
2016-06-07 10:30:00,43.33,43.46,43.07,43.19,588295.0,39.0633,39.1805,38.8289,38.9371,588295.0
2016-06-07 11:00:00,43.2,43.34,43.12,43.15,337444.0,38.9461,39.0723,38.874,38.901,337444.0
2016-06-07 11:30:00,43.16,43.37,43.16,43.27,225467.0,38.91,39.0993,38.91,39.0092,225467.0
2016-06-07 12:00:00,43.26,43.37,43.17,43.17,195255.0,39.0002,39.0993,38.919,38.919,195255.0
2016-06-07 12:30:00,43.18,43.31,43.15,43.23,184300.0,38.9281,39.0453,38.901,38.9731,184300.0
2016-06-07 13:00:00,43.23,43.27,43.15,43.19,212264.0,38.9731,39.0092,38.901,38.9371,212264.0
2016-06-07 13:30:00,43.2,43.22,43.1,43.1,242480.0,38.9461,38.9641,38.8559,38.8559,242480.0
2016-06-07 14:00:00,43.11,43.23,43.09,43.11,406629.0,38.865,38.9731,38.8469,38.865,406629.0
2016-06-07 14:30:00,43.11,43.21,43.06,43.07,403427.0,38.865,38.9551,38.8199,38.8289,403427.0
2016-06-07 15:00:00,43.08,43.21,43.07,43.14,324423.0,38.8379,38.9551,38.8289,38.892,324423.0
2016-06-07 15:30:00,43.14,43.16,42.99,43.07,791208.0,38.892,38.91,38.7568,38.8289,791208.0
2016-06-08 09:30:00,43.33,43.77,43.05,43.63,763517.0,39.0633,39.46,38.8109,39.3337,763517.0
2016-06-08 10:00:00,43.62,43.9,43.37,43.77,395944.0,39.3247,39.5772,39.0993,39.46,395944.0
2016-06-08 10:30:00,43.77,43.86,43.72,43.73,257027.0,39.46,39.5411,39.4149,39.4239,257027.0
2016-06-08 11:00:00,43.72,43.79,43.14,43.3,703127.0,39.4149,39.478,38.892,39.0362,703127.0
2016-06-08 11:30:00,43.32,43.56,43.32,43.4,197066.0,39.0543,39.2706,39.0543,39.1264,197066.0
2016-06-08 12:00:00,43.39,43.54,43.33,43.47,148337.0,39.1174,39.2526,39.0633,39.1895,148337.0
2016-06-08 12:30:00,43.48,43.56,43.47,43.49,118201.0,39.1985,39.2706,39.1895,39.2075,118201.0
2016-06-08 13:00:00,43.5,43.55,43.37,43.37,121699.0,39.2165,39.2616,39.0993,39.0993,121699.0
2016-06-08 13:30:00,43.37,43.41,43.25,43.33,191324.0,39.0993,39.1354,38.9912,39.0633,191324.0
2016-06-08 14:00:00,43.33,43.34,43.22,43.23,188246.0,39.0633,39.0723,38.9641,38.9731,188246.0
2016-06-08 14:30:00,43.23,43.44,43.22,43.4,243466.0,38.9731,39.1625,38.9641,39.1264,243466.0
2016-06-08 15:00:00,43.4,43.47,43.37,43.43,286546.0,39.1264,39.1895,39.0993,39.1534,286546.0
2016-06-08 15:30:00,43.43,43.55,43.42,43.52,664586.0,39.1534,39.2616,39.1444,39.2346,664586.0
2016-06-09 09:30:00,43.46,44.09,43.35,44.06,1149917.0,39.1805,39.7485,39.0813,39.7214,1149917.0
2016-06-09 10:00:00,44.05,44.33,43.94,44.26,893148.0,39.7124,39.9648,39.6132,39.9017,893148.0
2016-06-09 10:30:00,44.27,44.27,44.05,44.1,245883.0,39.9107,39.9107,39.7124,39.7575,245883.0
2016-06-09 11:00:00,44.1,44.22,43.99,44.22,179371.0,39.7575,39.8657,39.6583,39.8657,179371.0
2016-06-09 11:30:00,44.22,44.22,44.02,44.06,125410.0,39.8657,39.8657,39.6853,39.7214,125410.0
2016-06-09 12:00:00,44.05,44.11,43.87,43.91,299986.0,39.7124,39.7665,39.5501,39.5862,299986.0
2016-06-09 12:30:00,43.91,43.99,43.87,43.93,157477.0,39.5862,39.6583,39.5501,39.6042,157477.0
2016-06-09 13:00:00,43.93,44.0,43.87,43.89,133041.0,39.6042,39.6673,39.5501,39.5681,133041.0
2016-06-09 13:30:00,43.89,43.94,43.87,43.93,160968.0,39.5681,39.6132,39.5501,39.6042,160968.0
2016-06-09 14:00:00,43.93,43.95,43.84,43.89,194711.0,39.6042,39.6222,39.5231,39.5681,194711.0
2016-06-09 14:30:00,43.89,44.02,43.89,44.01,155881.0,39.5681,39.6853,39.5681,39.6763,155881.0
2016-06-09 15:00:00,44.01,44.17,44.01,44.14,485055.0,39.6763,39.8206,39.6763,39.7935,485055.0
2016-06-09 15:30:00,44.15,44.19,44.06,44.17,717789.0,39.8025,39.8386,39.7214,39.8206,717789.0
2016-06-10 09:30:00,43.91,44.03,43.23,43.64,636134.0,39.5862,39.6944,38.9731,39.3428,636134.0
2016-06-10 10:00:00,43.62,44.05,43.55,43.89,375715.0,39.3247,39.7124,39.2616,39.5681,375715.0
2016-06-10 10:30:00,43.91,43.94,43.79,43.89,213814.0,39.5862,39.6132,39.478,39.5681,213814.0
2016-06-10 11:00:00,43.88,44.03,43.86,43.97,265560.0,39.5591,39.6944,39.5411,39.6403,265560.0
2016-06-10 11:30:00,43.96,44.03,43.92,43.94,194885.0,39.6313,39.6944,39.5952,39.6132,194885.0
2016-06-10 12:00:00,43.95,43.97,43.87,43.9,163570.0,39.6222,39.6403,39.5501,39.5772,163570.0
2016-06-10 12:30:00,43.89,43.99,43.86,43.98,151653.0,39.5681,39.6583,39.5411,39.6493,151653.0
2016-06-10 13:00:00,43.98,43.98,43.85,43.89,179300.0,39.6493,39.6493,39.5321,39.5681,179300.0
2016-06-10 13:30:00,43.89,43.89,43.56,43.58,318149.0,39.5681,39.5681,39.2706,39.2887,318149.0
2016-06-10 14:00:00,43.58,43.64,43.53,43.55,302996.0,39.2887,39.3428,39.2436,39.2616,302996.0
2016-06-10 14:30:00,43.55,43.69,43.54,43.61,329192.0,39.2616,39.3878,39.2526,39.3157,329192.0
2016-06-10 15:00:00,43.61,43.67,43.57,43.67,270848.0,39.3157,39.3698,39.2797,39.3698,270848.0
2016-06-10 15:30:00,43.66,43.71,43.59,43.63,595923.0,39.3608,39.4059,39.2977,39.3337,595923.0
2016-06-13 09:30:00,43.22,43.49,42.19,42.49,891612.0,38.9641,39.2075,38.0355,38.306,891612.0
2016-06-13 10:00:00,42.48,42.51,42.19,42.31,595144.0,38.297,38.324,38.0355,38.1437,595144.0
2016-06-13 10:30:00,42.32,42.42,42.2,42.23,462071.0,38.1527,38.2429,38.0446,38.0716,462071.0
2016-06-13 11:00:00,42.24,42.32,42.09,42.21,328768.0,38.0806,38.1527,37.9454,38.0536,328768.0
2016-06-13 11:30:00,42.22,42.28,42.09,42.09,297672.0,38.0626,38.1167,37.9454,37.9454,297672.0
2016-06-13 12:00:00,42.09,42.19,42.05,42.07,244652.0,37.9454,38.0355,37.9093,37.9274,244652.0
2016-06-13 12:30:00,42.07,42.1,41.91,42.0,240226.0,37.9274,37.9544,37.7831,37.8643,240226.0
2016-06-13 13:00:00,42.0,42.3,41.99,42.28,478816.0,37.8643,38.1347,37.8552,38.1167,478816.0
2016-06-13 13:30:00,42.29,42.35,42.22,42.28,367233.0,38.1257,38.1798,38.0626,38.1167,367233.0
2016-06-13 14:00:00,42.28,42.35,42.21,42.3,362222.0,38.1167,38.1798,38.0536,38.1347,362222.0
2016-06-13 14:30:00,42.29,42.42,42.26,42.3,331166.0,38.1257,38.2429,38.0987,38.1347,331166.0
2016-06-13 15:00:00,42.29,42.37,42.27,42.35,407942.0,38.1257,38.1978,38.1077,38.1798,407942.0
2016-06-13 15:30:00,42.35,42.42,42.15,42.16,981716.0,38.1798,38.2429,37.9995,38.0085,981716.0
2016-06-14 09:30:00,41.95,42.22,41.92,42.01,624035.0,37.8192,38.0626,37.7921,37.8733,624035.0
2016-06-14 10:00:00,42.01,42.06,41.69,41.78,536193.0,37.8733,37.9183,37.5848,37.6659,536193.0
2016-06-14 10:30:00,41.77,41.85,41.2,41.21,565627.0,37.6569,37.729,37.143,37.152,565627.0
2016-06-14 11:00:00,41.21,41.27,40.92,40.94,813654.0,37.152,37.2061,36.8906,36.9086,813654.0
2016-06-14 11:30:00,40.94,40.99,40.55,40.6,699123.0,36.9086,36.9537,36.557,36.6021,699123.0
2016-06-14 12:00:00,40.61,40.85,40.53,40.84,441318.0,36.6111,36.8275,36.539,36.8185,441318.0
2016-06-14 12:30:00,40.84,40.93,40.69,40.81,880035.0,36.8185,36.8996,36.6832,36.7914,880035.0
2016-06-14 13:00:00,40.81,40.82,40.33,40.33,781957.0,36.7914,36.8004,36.3587,36.3587,781957.0
2016-06-14 13:30:00,40.34,40.58,40.21,40.39,966049.0,36.3677,36.5841,36.2505,36.4128,966049.0
2016-06-14 14:00:00,40.39,40.44,40.08,40.1,1229901.0,36.4128,36.4579,36.1333,36.1513,1229901.0
2016-06-14 14:30:00,40.09,40.14,39.6,39.67,1528486.0,36.1423,36.1874,35.7006,35.7637,1528486.0
2016-06-14 15:00:00,39.67,40.09,39.66,40.02,1518243.0,35.7637,36.1423,35.7547,36.0792,1518243.0
2016-06-14 15:30:00,40.02,40.03,39.78,39.89,2346155.0,36.0792,36.0882,35.8629,35.962,2346155.0
2016-06-15 09:30:00,40.25,40.67,40.08,40.5,1005308.0,36.2866,36.6652,36.1333,36.512,1005308.0
2016-06-15 10:00:00,40.5,40.51,40.1,40.12,580747.0,36.512,36.521,36.1513,36.1694,580747.0
2016-06-15 10:30:00,40.13,40.24,40.0,40.01,412915.0,36.1784,36.2776,36.0612,36.0702,412915.0
2016-06-15 11:00:00,40.02,40.09,39.78,39.8,364187.0,36.0792,36.1423,35.8629,35.8809,364187.0
2016-06-15 11:30:00,39.8,40.09,39.76,40.05,432526.0,35.8809,36.1423,35.8448,36.1063,432526.0
2016-06-15 12:00:00,40.04,40.12,39.95,40.09,372724.0,36.0973,36.1694,36.0161,36.1423,372724.0
2016-06-15 12:30:00,40.09,40.21,40.05,40.17,279687.0,36.1423,36.2505,36.1063,36.2145,279687.0
2016-06-15 13:00:00,40.16,40.2,40.11,40.16,292212.0,36.2054,36.2415,36.1604,36.2054,292212.0
2016-06-15 13:30:00,40.16,40.23,40.14,40.21,231911.0,36.2054,36.2685,36.1874,36.2505,231911.0
2016-06-15 14:00:00,40.21,40.29,40.02,40.04,492193.0,36.2505,36.3226,36.0792,36.0973,492193.0
2016-06-15 14:30:00,40.02,40.14,39.93,40.12,388806.0,36.0792,36.1874,35.9981,36.1694,388806.0
2016-06-15 15:00:00,40.11,40.21,40.11,40.21,328727.0,36.1604,36.2505,36.1604,36.2505,328727.0
2016-06-15 15:30:00,40.21,40.22,39.91,39.95,1139356.0,36.2505,36.2595,35.9801,36.0161,1139356.0
2016-06-16 09:30:00,39.45,39.81,39.18,39.8,913716.0,35.5654,35.8899,35.3219,35.8809,913716.0
2016-06-16 10:00:00,39.79,40.09,39.56,39.75,673330.0,35.8719,36.1423,35.6645,35.8358,673330.0
2016-06-16 10:30:00,39.76,39.76,39.52,39.7,430596.0,35.8448,35.8448,35.6285,35.7907,430596.0
2016-06-16 11:00:00,39.7,39.77,39.61,39.74,369247.0,35.7907,35.8538,35.7096,35.8268,369247.0
2016-06-16 11:30:00,39.75,39.76,39.59,39.7,455100.0,35.8358,35.8448,35.6916,35.7907,455100.0
2016-06-16 12:00:00,39.7,39.95,39.64,39.9,270381.0,35.7907,36.0161,35.7366,35.971,270381.0
2016-06-16 12:30:00,39.89,39.96,39.76,39.9,251435.0,35.962,36.0251,35.8448,35.971,251435.0
2016-06-16 13:00:00,39.9,40.01,39.89,39.92,267218.0,35.971,36.0702,35.962,35.9891,267218.0
2016-06-16 13:30:00,39.92,39.95,39.68,39.7,358246.0,35.9891,36.0161,35.7727,35.7907,358246.0
2016-06-16 14:00:00,39.71,39.95,39.7,39.82,324356.0,35.7998,36.0161,35.7907,35.8989,324356.0
2016-06-16 14:30:00,39.83,40.02,39.75,39.96,390190.0,35.9079,36.0792,35.8358,36.0251,390190.0
2016-06-16 15:00:00,39.96,39.98,39.85,39.86,287357.0,36.0251,36.0432,35.926,35.935,287357.0
2016-06-16 15:30:00,39.86,39.9,39.74,39.79,989630.0,35.935,35.971,35.8268,35.8719,989630.0
2016-06-17 09:30:00,39.6,40.19,39.58,39.76,844867.0,35.7006,36.2325,35.6826,35.8448,844867.0
2016-06-17 10:00:00,39.77,40.15,39.75,39.98,360115.0,35.8538,36.1964,35.8358,36.0432,360115.0
2016-06-17 10:30:00,39.98,40.01,39.75,39.79,286371.0,36.0432,36.0702,35.8358,35.8719,286371.0
2016-06-17 11:00:00,39.79,39.81,39.66,39.66,221643.0,35.8719,35.8899,35.7547,35.7547,221643.0
2016-06-17 11:30:00,39.66,39.8,39.61,39.67,220174.0,35.7547,35.8809,35.7096,35.7637,220174.0
2016-06-17 12:00:00,39.67,39.84,39.65,39.8,227642.0,35.7637,35.9169,35.7457,35.8809,227642.0
2016-06-17 12:30:00,39.79,39.85,39.73,39.77,172102.0,35.8719,35.926,35.8178,35.8538,172102.0
2016-06-17 13:00:00,39.77,39.83,39.7,39.71,183410.0,35.8538,35.9079,35.7907,35.7998,183410.0
2016-06-17 13:30:00,39.71,39.82,39.68,39.81,173307.0,35.7998,35.8989,35.7727,35.8899,173307.0
2016-06-17 14:00:00,39.8,39.86,39.69,39.8,271357.0,35.8809,35.935,35.7817,35.8809,271357.0
2016-06-17 14:30:00,39.8,39.91,39.73,39.78,284808.0,35.8809,35.9801,35.8178,35.8629,284808.0
2016-06-17 15:00:00,39.78,39.82,39.72,39.72,430061.0,35.8629,35.8989,35.8088,35.8088,430061.0
2016-06-17 15:30:00,39.72,39.78,39.69,39.75,772417.0,35.8088,35.8629,35.7817,35.8358,772417.0
2016-06-20 09:30:00,40.05,40.48,39.96,40.27,797039.0,36.1063,36.4939,36.0251,36.3046,797039.0
2016-06-20 10:00:00,40.26,40.39,40.23,40.34,396427.0,36.2956,36.4128,36.2685,36.3677,396427.0
2016-06-20 10:30:00,40.34,40.46,40.32,40.41,224964.0,36.3677,36.4759,36.3497,36.4308,224964.0
2016-06-20 11:00:00,40.4,40.41,40.26,40.27,240964.0,36.4218,36.4308,36.2956,36.3046,240964.0
2016-06-20 11:30:00,40.27,40.36,40.22,40.36,191970.0,36.3046,36.3857,36.2595,36.3857,191970.0
2016-06-20 12:00:00,40.36,40.36,40.24,40.34,148359.0,36.3857,36.3857,36.2776,36.3677,148359.0
2016-06-20 12:30:00,40.33,40.35,40.26,40.29,89625.0,36.3587,36.3767,36.2956,36.3226,89625.0
2016-06-20 13:00:00,40.29,40.31,40.17,40.19,127706.0,36.3226,36.3407,36.2145,36.2325,127706.0
2016-06-20 13:30:00,40.18,40.29,40.17,40.23,147337.0,36.2235,36.3226,36.2145,36.2685,147337.0
2016-06-20 14:00:00,40.23,40.24,40.02,40.08,171700.0,36.2685,36.2776,36.0792,36.1333,171700.0
2016-06-20 14:30:00,40.07,40.12,40.0,40.11,185445.0,36.1243,36.1694,36.0612,36.1604,185445.0
2016-06-20 15:00:00,40.11,40.11,39.9,39.93,326539.0,36.1604,36.1604,35.971,35.9981,326539.0
2016-06-20 15:30:00,39.94,40.11,39.92,40.02,534673.0,36.0071,36.1604,35.9891,36.0792,534673.0
2016-06-21 09:30:00,40.47,40.5,39.98,40.01,506325.0,36.4849,36.512,36.0432,36.0702,506325.0
2016-06-21 10:00:00,40.01,40.38,39.99,40.24,408201.0,36.0702,36.4038,36.0522,36.2776,408201.0
2016-06-21 10:30:00,40.24,40.42,40.09,40.4,509631.0,36.2776,36.4398,36.1423,36.4218,509631.0
2016-06-21 11:00:00,40.4,40.83,40.39,40.8,923450.0,36.4218,36.8095,36.4128,36.7824,923450.0
2016-06-21 11:30:00,40.8,40.88,40.52,40.75,613303.0,36.7824,36.8545,36.53,36.7373,613303.0
2016-06-21 12:00:00,40.75,40.75,40.54,40.57,245598.0,36.7373,36.7373,36.548,36.5751,245598.0
2016-06-21 12:30:00,40.56,40.58,40.5,40.51,202277.0,36.5661,36.5841,36.512,36.521,202277.0
2016-06-21 13:00:00,40.5,40.65,40.5,40.54,164267.0,36.512,36.6472,36.512,36.548,164267.0
2016-06-21 13:30:00,40.53,40.56,40.44,40.53,215879.0,36.539,36.5661,36.4579,36.539,215879.0
2016-06-21 14:00:00,40.53,40.58,40.47,40.53,284975.0,36.539,36.5841,36.4849,36.539,284975.0
2016-06-21 14:30:00,40.54,40.7,40.48,40.51,612417.0,36.548,36.6923,36.4939,36.521,612417.0
2016-06-21 15:00:00,40.52,40.65,40.5,40.63,260061.0,36.53,36.6472,36.512,36.6292,260061.0
2016-06-21 15:30:00,40.63,40.63,40.51,40.52,779121.0,36.6292,36.6292,36.521,36.53,779121.0
2016-06-22 09:30:00,40.52,40.73,40.41,40.41,426817.0,36.53,36.7193,36.4308,36.4308,426817.0
2016-06-22 10:00:00,40.42,40.53,40.34,40.41,312335.0,36.4398,36.539,36.3677,36.4308,312335.0
2016-06-22 10:30:00,40.42,40.57,40.41,40.41,393077.0,36.4398,36.5751,36.4308,36.4308,393077.0
2016-06-22 11:00:00,40.41,40.5,40.4,40.41,270962.0,36.4308,36.512,36.4218,36.4308,270962.0
2016-06-22 11:30:00,40.4,40.5,40.35,40.49,403529.0,36.4218,36.512,36.3767,36.5029,403529.0
2016-06-22 12:00:00,40.5,40.55,40.4,40.44,140728.0,36.512,36.557,36.4218,36.4579,140728.0
2016-06-22 12:30:00,40.44,40.5,40.36,40.4,164580.0,36.4579,36.512,36.3857,36.4218,164580.0
2016-06-22 13:00:00,40.39,40.41,40.25,40.32,212464.0,36.4128,36.4308,36.2866,36.3497,212464.0
2016-06-22 13:30:00,40.33,40.38,40.23,40.23,136495.0,36.3587,36.4038,36.2685,36.2685,136495.0
2016-06-22 14:00:00,40.22,40.3,40.15,40.16,160675.0,36.2595,36.3317,36.1964,36.2054,160675.0
2016-06-22 14:30:00,40.16,40.19,40.08,40.11,218780.0,36.2054,36.2325,36.1333,36.1604,218780.0
2016-06-22 15:00:00,40.11,40.21,40.0,40.0,277865.0,36.1604,36.2505,36.0612,36.0612,277865.0
2016-06-22 15:30:00,40.01,40.28,40.0,40.25,1123540.0,36.0702,36.3136,36.0612,36.2866,1123540.0
2016-06-23 09:30:00,40.72,40.75,40.33,40.45,470044.0,36.7103,36.7373,36.3587,36.4669,470044.0
2016-06-23 10:00:00,40.46,40.53,40.2,40.24,557477.0,36.4759,36.539,36.2415,36.2776,557477.0
2016-06-23 10:30:00,40.24,40.4,40.16,40.39,269675.0,36.2776,36.4218,36.2054,36.4128,269675.0
2016-06-23 11:00:00,40.39,40.55,40.33,40.53,383415.0,36.4128,36.557,36.3587,36.539,383415.0
2016-06-23 11:30:00,40.52,40.54,40.4,40.47,237184.0,36.53,36.548,36.4218,36.4849,237184.0
2016-06-23 12:00:00,40.47,40.55,40.39,40.52,269574.0,36.4849,36.557,36.4128,36.53,269574.0
2016-06-23 12:30:00,40.53,40.67,38.2,39.74,4243817.0,36.539,36.6652,34.4384,35.8268,4243817.0
2016-06-23 13:00:00,39.76,40.11,39.54,39.76,1561636.0,35.8448,36.1604,35.6465,35.8448,1561636.0
2016-06-23 13:30:00,39.75,39.86,39.42,39.69,751084.0,35.8358,35.935,35.5383,35.7817,751084.0
2016-06-23 14:00:00,39.69,39.7,39.29,39.45,1315163.0,35.7817,35.7907,35.4211,35.5654,1315163.0
2016-06-23 14:30:00,39.46,39.56,39.1,39.55,1501615.0,35.5744,35.6645,35.2498,35.6555,1501615.0
2016-06-23 15:00:00,39.55,39.74,39.37,39.6,2344977.0,35.6555,35.8268,35.4932,35.7006,2344977.0
2016-06-23 15:30:00,39.6,39.65,39.44,39.6,1828143.0,35.7006,35.7457,35.5563,35.7006,1828143.0
2016-06-24 09:30:00,37.88,38.95,37.86,38.76,1492691.0,34.15,35.1146,34.1319,34.9433,1492691.0
2016-06-24 10:00:00,38.75,39.1,38.69,39.05,1318710.0,34.9343,35.2498,34.8802,35.2047,1318710.0
2016-06-24 10:30:00,39.05,39.24,38.8,38.82,748755.0,35.2047,35.376,34.9794,34.9974,748755.0
2016-06-24 11:00:00,38.83,39.0,38.64,38.88,663839.0,35.0064,35.1597,34.8351,35.0515,663839.0
2016-06-24 11:30:00,38.87,38.91,38.8,38.87,718326.0,35.0425,35.0785,34.9794,35.0425,718326.0
2016-06-24 12:00:00,38.87,38.96,38.82,38.86,554643.0,35.0425,35.1236,34.9974,35.0335,554643.0
2016-06-24 12:30:00,38.86,38.9,38.7,38.83,499464.0,35.0335,35.0695,34.8892,35.0064,499464.0
2016-06-24 13:00:00,38.83,38.84,38.62,38.64,485298.0,35.0064,35.0154,34.8171,34.8351,485298.0
2016-06-24 13:30:00,38.63,38.74,38.57,38.64,598432.0,34.8261,34.9253,34.772,34.8351,598432.0
2016-06-24 14:00:00,38.65,38.71,38.46,38.56,726195.0,34.8441,34.8982,34.6728,34.763,726195.0
2016-06-24 14:30:00,38.56,38.6,37.5,38.38,1084830.0,34.763,34.7991,33.8074,34.6007,1084830.0
2016-06-24 15:00:00,38.38,38.55,38.34,38.43,1185500.0,34.6007,34.754,34.5647,34.6458,1185500.0
2016-06-24 15:30:00,38.42,38.65,38.29,38.32,2666564.0,34.6368,34.8441,34.5196,34.5466,2666564.0
2016-06-27 09:30:00,37.98,38.01,36.95,37.02,1386735.0,34.2401,34.2671,33.3115,33.3746,1386735.0
2016-06-27 10:00:00,37.01,37.3,36.86,36.93,1184148.0,33.3656,33.6271,33.2304,33.2935,1184148.0
2016-06-27 10:30:00,36.93,37.21,36.59,36.61,898895.0,33.2935,33.5459,32.987,33.005,898895.0
2016-06-27 11:00:00,36.6,36.77,36.48,36.76,983287.0,32.996,33.1493,32.8878,33.1402,983287.0
2016-06-27 11:30:00,36.75,36.99,36.72,36.9,639255.0,33.1312,33.3476,33.1042,33.2665,639255.0
2016-06-27 12:00:00,36.9,37.03,36.75,37.0,581998.0,33.2665,33.3837,33.1312,33.3566,581998.0
2016-06-27 12:30:00,37.0,37.09,36.89,37.08,599364.0,33.3566,33.4377,33.2574,33.4287,599364.0
2016-06-27 13:00:00,37.09,37.12,36.99,37.01,588253.0,33.4377,33.4648,33.3476,33.3656,588253.0
2016-06-27 13:30:00,37.01,37.01,36.74,36.77,566073.0,33.3656,33.3656,33.1222,33.1493,566073.0
2016-06-27 14:00:00,36.77,36.81,36.62,36.8,638569.0,33.1493,33.1853,33.014,33.1763,638569.0
2016-06-27 14:30:00,36.8,36.92,36.59,36.65,824457.0,33.1763,33.2845,32.987,33.0411,824457.0
2016-06-27 15:00:00,36.66,36.71,36.52,36.62,898927.0,33.0501,33.0952,32.9239,33.014,898927.0
2016-06-27 15:30:00,36.61,36.94,36.6,36.77,1570082.0,33.005,33.3025,32.996,33.1493,1570082.0
2016-06-28 09:30:00,37.72,37.83,37.1,37.39,1239809.0,34.0057,34.1049,33.4468,33.7082,1239809.0
2016-06-28 10:00:00,37.38,37.46,37.0,37.07,840869.0,33.6992,33.7713,33.3566,33.4197,840869.0
2016-06-28 10:30:00,37.08,37.19,36.88,36.95,510879.0,33.4287,33.5279,33.2484,33.3115,510879.0
2016-06-28 11:00:00,36.94,36.96,36.75,36.76,383054.0,33.3025,33.3205,33.1312,33.1402,383054.0
2016-06-28 11:30:00,36.77,37.0,36.76,36.91,294595.0,33.1493,33.3566,33.1402,33.2755,294595.0
2016-06-28 12:00:00,36.91,37.08,36.9,37.07,320634.0,33.2755,33.4287,33.2665,33.4197,320634.0
2016-06-28 12:30:00,37.07,37.22,37.02,37.05,349751.0,33.4197,33.5549,33.3746,33.4017,349751.0
2016-06-28 13:00:00,37.05,37.11,36.97,37.06,440479.0,33.4017,33.4558,33.3296,33.4107,440479.0
2016-06-28 13:30:00,37.07,37.12,37.0,37.04,278485.0,33.4197,33.4648,33.3566,33.3927,278485.0
2016-06-28 14:00:00,37.04,37.09,36.87,36.94,370980.0,33.3927,33.4377,33.2394,33.3025,370980.0
2016-06-28 14:30:00,36.94,37.3,36.94,37.24,365321.0,33.3025,33.6271,33.3025,33.573,365321.0
2016-06-28 15:00:00,37.24,37.36,37.17,37.23,499994.0,33.573,33.6812,33.5099,33.564,499994.0
2016-06-28 15:30:00,37.23,37.49,37.22,37.43,1601363.0,33.564,33.7984,33.5549,33.7443,1601363.0
2016-06-29 09:30:00,37.95,38.54,37.76,38.46,1021733.0,34.2131,34.745,34.0418,34.6728,1021733.0
2016-06-29 10:00:00,38.45,38.72,38.42,38.61,617874.0,34.6638,34.9072,34.6368,34.8081,617874.0
2016-06-29 10:30:00,38.62,38.74,38.52,38.62,408755.0,34.8171,34.9253,34.7269,34.8171,408755.0
2016-06-29 11:00:00,38.62,38.79,38.62,38.76,341284.0,34.8171,34.9703,34.8171,34.9433,341284.0
2016-06-29 11:30:00,38.76,38.8,38.62,38.71,265430.0,34.9433,34.9794,34.8171,34.8982,265430.0
2016-06-29 12:00:00,38.72,38.9,38.67,38.89,277315.0,34.9072,35.0695,34.8622,35.0605,277315.0
2016-06-29 12:30:00,38.89,38.89,38.78,38.86,234954.0,35.0605,35.0605,34.9613,35.0335,234954.0
2016-06-29 13:00:00,38.85,38.9,38.78,38.8,260394.0,35.0244,35.0695,34.9613,34.9794,260394.0
2016-06-29 13:30:00,38.8,38.88,38.78,38.88,256009.0,34.9794,35.0515,34.9613,35.0515,256009.0
2016-06-29 14:00:00,38.88,39.12,38.87,39.12,540040.0,35.0515,35.2678,35.0425,35.2678,540040.0
2016-06-29 14:30:00,39.12,39.16,38.94,39.04,509893.0,35.2678,35.3039,35.1056,35.1957,509893.0
2016-06-29 15:00:00,39.04,39.15,39.02,39.12,514103.0,35.1957,35.2949,35.1777,35.2678,514103.0
2016-06-29 15:30:00,39.12,39.13,38.86,38.88,1632583.0,35.2678,35.2769,35.0335,35.0515,1632583.0
2016-06-30 09:30:00,38.96,39.03,38.55,38.74,629527.0,35.1236,35.1867,34.754,34.9253,629527.0
2016-06-30 10:00:00,38.75,38.89,38.54,38.62,330007.0,34.9343,35.0605,34.745,34.8171,330007.0
2016-06-30 10:30:00,38.63,38.77,38.61,38.77,211355.0,34.8261,34.9523,34.8081,34.9523,211355.0
2016-06-30 11:00:00,38.77,39.0,38.74,38.95,316647.0,34.9523,35.1597,34.9253,35.1146,316647.0
2016-06-30 11:30:00,38.95,39.02,38.9,38.96,168532.0,35.1146,35.1777,35.0695,35.1236,168532.0
2016-06-30 12:00:00,38.98,39.11,38.96,39.02,185559.0,35.1416,35.2588,35.1236,35.1777,185559.0
2016-06-30 12:30:00,39.03,39.15,38.97,39.09,178786.0,35.1867,35.2949,35.1326,35.2408,178786.0
2016-06-30 13:00:00,39.09,39.14,39.02,39.08,200126.0,35.2408,35.2859,35.1777,35.2318,200126.0
2016-06-30 13:30:00,39.08,39.1,38.98,39.01,277997.0,35.2318,35.2498,35.1416,35.1687,277997.0
2016-06-30 14:00:00,39.0,39.05,38.98,39.0,260023.0,35.1597,35.2047,35.1416,35.1597,260023.0
2016-06-30 14:30:00,39.01,39.14,38.99,39.14,222071.0,35.1687,35.2859,35.1506,35.2859,222071.0
2016-06-30 15:00:00,39.13,39.15,39.01,39.12,315217.0,35.2769,35.2949,35.1687,35.2678,315217.0
2016-06-30 15:30:00,39.13,39.2,39.07,39.2,899406.0,35.2769,35.34,35.2228,35.34,899406.0
2016-07-01 09:30:00,39.26,39.77,39.26,39.51,604623.0,35.3941,35.8538,35.3941,35.6194,604623.0
2016-07-01 10:00:00,39.5,39.63,39.3,39.43,257980.0,35.6104,35.7276,35.4301,35.5473,257980.0
2016-07-01 10:30:00,39.44,39.62,39.42,39.62,501654.0,35.5563,35.7186,35.5383,35.7186,501654.0
2016-07-01 11:00:00,39.61,39.76,39.42,39.42,321790.0,35.7096,35.8448,35.5383,35.5383,321790.0
2016-07-01 11:30:00,39.43,39.66,39.43,39.47,291241.0,35.5473,35.7547,35.5473,35.5834,291241.0
2016-07-01 12:00:00,39.48,39.51,39.31,39.36,211376.0,35.5924,35.6194,35.4391,35.4842,211376.0
2016-07-01 12:30:00,39.36,39.44,39.34,39.41,339875.0,35.4842,35.5563,35.4662,35.5293,339875.0
2016-07-01 13:00:00,39.41,39.46,39.23,39.24,350756.0,35.5293,35.5744,35.367,35.376,350756.0
2016-07-01 13:30:00,39.23,39.34,39.22,39.23,280535.0,35.367,35.4662,35.358,35.367,280535.0
2016-07-01 14:00:00,39.23,39.36,39.2,39.27,409326.0,35.367,35.4842,35.34,35.4031,409326.0
2016-07-01 14:30:00,39.27,39.35,39.22,39.34,303490.0,35.4031,35.4752,35.358,35.4662,303490.0
2016-07-01 15:00:00,39.34,39.7,39.33,39.69,601520.0,35.4662,35.7907,35.4572,35.7817,601520.0
2016-07-01 15:30:00,39.7,39.7,39.52,39.6,1060339.0,35.7907,35.7907,35.6285,35.7006,1060339.0
2016-07-05 09:30:00,39.74,39.75,38.8,38.82,760775.0,35.8268,35.8358,34.9794,34.9974,760775.0
2016-07-05 10:00:00,38.82,39.0,38.65,38.99,470673.0,34.9974,35.1597,34.8441,35.1506,470673.0
2016-07-05 10:30:00,38.99,39.05,38.8,38.84,327809.0,35.1506,35.2047,34.9794,35.0154,327809.0
2016-07-05 11:00:00,38.84,39.07,38.76,38.98,319949.0,35.0154,35.2228,34.9433,35.1416,319949.0
2016-07-05 11:30:00,38.98,39.02,38.89,38.96,218735.0,35.1416,35.1777,35.0605,35.1236,218735.0
2016-07-05 12:00:00,38.96,39.12,38.95,39.07,241095.0,35.1236,35.2678,35.1146,35.2228,241095.0
2016-07-05 12:30:00,39.07,39.09,39.0,39.02,228371.0,35.2228,35.2408,35.1597,35.1777,228371.0
2016-07-05 13:00:00,39.02,39.11,39.01,39.08,166003.0,35.1777,35.2588,35.1687,35.2318,166003.0
2016-07-05 13:30:00,39.07,39.1,38.99,39.09,190740.0,35.2228,35.2498,35.1506,35.2408,190740.0
2016-07-05 14:00:00,39.09,39.12,39.0,39.03,167388.0,35.2408,35.2678,35.1597,35.1867,167388.0
2016-07-05 14:30:00,39.03,39.11,38.96,38.98,203250.0,35.1867,35.2588,35.1236,35.1416,203250.0
2016-07-05 15:00:00,38.98,39.05,38.92,39.04,265075.0,35.1416,35.2047,35.0875,35.1957,265075.0
2016-07-05 15:30:00,39.02,39.26,39.01,39.2,898142.0,35.1777,35.3941,35.1687,35.34,898142.0
2016-07-06 09:30:00,38.68,38.71,38.16,38.42,738641.0,34.8712,34.8982,34.4024,34.6368,738641.0
2016-07-06 10:00:00,38.43,38.64,38.21,38.27,549589.0,34.6458,34.8351,34.4475,34.5015,549589.0
2016-07-06 10:30:00,38.26,38.49,38.15,38.49,488280.0,34.4925,34.6999,34.3934,34.6999,488280.0
2016-07-06 11:00:00,38.49,38.78,38.48,38.62,489114.0,34.6999,34.9613,34.6909,34.8171,489114.0
2016-07-06 11:30:00,38.63,38.79,38.56,38.79,177149.0,34.8261,34.9703,34.763,34.9703,177149.0
2016-07-06 12:00:00,38.79,38.87,38.69,38.73,194734.0,34.9703,35.0425,34.8802,34.9163,194734.0
2016-07-06 12:30:00,38.74,38.76,38.63,38.75,184253.0,34.9253,34.9433,34.8261,34.9343,184253.0
2016-07-06 13:00:00,38.75,38.86,38.68,38.73,195876.0,34.9343,35.0335,34.8712,34.9163,195876.0
2016-07-06 13:30:00,38.73,38.79,38.68,38.73,190223.0,34.9163,34.9703,34.8712,34.9163,190223.0
2016-07-06 14:00:00,38.74,38.82,38.66,38.72,237933.0,34.9253,34.9974,34.8531,34.9072,237933.0
2016-07-06 14:30:00,38.72,38.98,38.69,38.96,241770.0,34.9072,35.1416,34.8802,35.1236,241770.0
2016-07-06 15:00:00,38.96,39.08,38.92,38.94,396580.0,35.1236,35.2318,35.0875,35.1056,396580.0
2016-07-06 15:30:00,38.93,39.16,38.92,39.13,711306.0,35.0966,35.3039,35.0875,35.2769,711306.0
2016-07-07 09:30:00,39.0,39.79,39.0,39.72,470645.0,35.1597,35.8719,35.1597,35.8088,470645.0
2016-07-07 10:00:00,39.71,39.86,39.7,39.81,288991.0,35.7998,35.935,35.7907,35.8899,288991.0
2016-07-07 10:30:00,39.81,39.89,39.56,39.57,258862.0,35.8899,35.962,35.6645,35.6735,258862.0
2016-07-07 11:00:00,39.56,39.77,39.53,39.63,240971.0,35.6645,35.8538,35.6375,35.7276,240971.0
2016-07-07 11:30:00,39.62,39.72,39.54,39.68,149835.0,35.7186,35.8088,35.6465,35.7727,149835.0
2016-07-07 12:00:00,39.69,39.84,39.65,39.8,183851.0,35.7817,35.9169,35.7457,35.8809,183851.0
2016-07-07 12:30:00,39.81,39.83,39.66,39.69,175675.0,35.8899,35.9079,35.7547,35.7817,175675.0
2016-07-07 13:00:00,39.69,39.76,39.65,39.71,167013.0,35.7817,35.8448,35.7457,35.7998,167013.0
2016-07-07 13:30:00,39.71,39.79,39.7,39.72,167157.0,35.7998,35.8719,35.7907,35.8088,167157.0
2016-07-07 14:00:00,39.73,39.78,39.54,39.6,185512.0,35.8178,35.8629,35.6465,35.7006,185512.0
2016-07-07 14:30:00,39.61,39.68,39.54,39.66,147362.0,35.7096,35.7727,35.6465,35.7547,147362.0
2016-07-07 15:00:00,39.66,39.86,39.63,39.82,320350.0,35.7547,35.935,35.7276,35.8989,320350.0
2016-07-07 15:30:00,39.82,39.95,39.8,39.83,552180.0,35.8989,36.0161,35.8809,35.9079,552180.0
2016-07-08 09:30:00,40.06,40.79,40.05,40.75,500419.0,36.1153,36.7734,36.1063,36.7373,500419.0
2016-07-08 10:00:00,40.75,40.91,40.7,40.73,573769.0,36.7373,36.8816,36.6923,36.7193,573769.0
2016-07-08 10:30:00,40.73,40.77,40.64,40.66,272161.0,36.7193,36.7554,36.6382,36.6562,272161.0
2016-07-08 11:00:00,40.66,40.87,40.64,40.84,216777.0,36.6562,36.8455,36.6382,36.8185,216777.0
2016-07-08 11:30:00,40.84,40.91,40.78,40.8,239598.0,36.8185,36.8816,36.7644,36.7824,239598.0
2016-07-08 12:00:00,40.8,40.91,40.79,40.81,167311.0,36.7824,36.8816,36.7734,36.7914,167311.0
2016-07-08 12:30:00,40.81,40.81,40.71,40.74,221527.0,36.7914,36.7914,36.7013,36.7283,221527.0
2016-07-08 13:00:00,40.75,40.82,40.67,40.76,147537.0,36.7373,36.8004,36.6652,36.7464,147537.0
2016-07-08 13:30:00,40.76,40.78,40.65,40.67,133502.0,36.7464,36.7644,36.6472,36.6652,133502.0
2016-07-08 14:00:00,40.67,40.71,40.63,40.69,164405.0,36.6652,36.7013,36.6292,36.6832,164405.0
2016-07-08 14:30:00,40.7,40.79,40.65,40.66,198308.0,36.6923,36.7734,36.6472,36.6562,198308.0
2016-07-08 15:00:00,40.66,40.67,40.47,40.49,390963.0,36.6562,36.6652,36.4849,36.5029,390963.0
2016-07-08 15:30:00,40.48,40.56,40.44,40.52,713240.0,36.4939,36.5661,36.4579,36.53,713240.0
2016-07-11 09:30:00,40.94,41.34,40.81,41.15,466552.0,36.9086,37.2692,36.7914,37.098,466552.0
2016-07-11 10:00:00,41.16,41.2,40.87,40.9,411982.0,37.107,37.143,36.8455,36.8726,411982.0
2016-07-11 10:30:00,40.9,40.96,40.84,40.94,280203.0,36.8726,36.9267,36.8185,36.9086,280203.0
2016-07-11 11:00:00,40.94,41.06,40.94,41.05,266731.0,36.9086,37.0168,36.9086,37.0078,266731.0
2016-07-11 11:30:00,41.05,41.06,40.93,41.01,191416.0,37.0078,37.0168,36.8996,36.9717,191416.0
2016-07-11 12:00:00,41.01,41.05,40.94,40.98,202231.0,36.9717,37.0078,36.9086,36.9447,202231.0
2016-07-11 12:30:00,40.98,41.1,40.96,41.09,187313.0,36.9447,37.0529,36.9267,37.0439,187313.0
2016-07-11 13:00:00,41.09,41.11,40.96,40.98,347486.0,37.0439,37.0619,36.9267,36.9447,347486.0
2016-07-11 13:30:00,40.98,41.02,40.95,40.95,238541.0,36.9447,36.9808,36.9176,36.9176,238541.0
2016-07-11 14:00:00,40.96,41.07,40.95,41.07,300672.0,36.9267,37.0258,36.9176,37.0258,300672.0
2016-07-11 14:30:00,41.07,41.17,41.05,41.16,457444.0,37.0258,37.116,37.0078,37.107,457444.0
2016-07-11 15:00:00,41.17,41.3,41.16,41.26,330331.0,37.116,37.2332,37.107,37.1971,330331.0
2016-07-11 15:30:00,41.26,41.27,41.01,41.03,1457039.0,37.1971,37.2061,36.9717,36.9898,1457039.0
2016-07-12 09:30:00,41.64,42.54,41.63,42.37,1124759.0,37.5397,38.3511,37.5307,38.1978,1124759.0
2016-07-12 10:00:00,42.37,42.38,42.0,42.08,613074.0,38.1978,38.2068,37.8643,37.9364,613074.0
2016-07-12 10:30:00,42.09,42.11,42.01,42.06,468713.0,37.9454,37.9634,37.8733,37.9183,468713.0
2016-07-12 11:00:00,42.08,42.23,42.06,42.18,516790.0,37.9364,38.0716,37.9183,38.0265,516790.0
2016-07-12 11:30:00,42.18,42.29,42.14,42.25,317753.0,38.0265,38.1257,37.9905,38.0896,317753.0
2016-07-12 12:00:00,42.25,42.31,42.14,42.18,237607.0,38.0896,38.1437,37.9905,38.0265,237607.0
2016-07-12 12:30:00,42.19,42.31,42.16,42.31,272102.0,38.0355,38.1437,38.0085,38.1437,272102.0
2016-07-12 13:00:00,42.31,42.43,42.31,42.41,351189.0,38.1437,38.2519,38.1437,38.2339,351189.0
2016-07-12 13:30:00,42.4,42.43,42.33,42.36,252216.0,38.2249,38.2519,38.1618,38.1888,252216.0
2016-07-12 14:00:00,42.36,42.5,42.36,42.49,282343.0,38.1888,38.315,38.1888,38.306,282343.0
2016-07-12 14:30:00,42.49,42.56,42.45,42.55,381499.0,38.306,38.3691,38.2699,38.3601,381499.0
2016-07-12 15:00:00,42.55,42.9,42.49,42.87,903645.0,38.3601,38.6756,38.306,38.6486,903645.0
2016-07-12 15:30:00,42.86,45.0,42.82,42.82,1705026.0,38.6396,40.5688,38.6035,38.6035,1705026.0
2016-07-13 09:30:00,43.22,43.3,42.55,42.75,630094.0,38.9641,39.0362,38.3601,38.5404,630094.0
2016-07-13 10:00:00,42.74,42.79,42.53,42.62,351970.0,38.5314,38.5765,38.3421,38.4232,351970.0
2016-07-13 10:30:00,42.63,42.72,42.54,42.63,270088.0,38.4322,38.5134,38.3511,38.4322,270088.0
2016-07-13 11:00:00,42.63,42.66,42.36,42.39,346839.0,38.4322,38.4593,38.1888,38.2159,346839.0
2016-07-13 11:30:00,42.4,42.41,42.16,42.34,343732.0,38.2249,38.2339,38.0085,38.1708,343732.0
2016-07-13 12:00:00,42.34,42.5,42.31,42.48,297900.0,38.1708,38.315,38.1437,38.297,297900.0
2016-07-13 12:30:00,42.48,42.63,42.41,42.61,291277.0,38.297,38.4322,38.2339,38.4142,291277.0
2016-07-13 13:00:00,42.6,42.7,42.54,42.54,243963.0,38.4052,38.4953,38.3511,38.3511,243963.0
2016-07-13 13:30:00,42.53,42.61,42.42,42.43,456770.0,38.3421,38.4142,38.2429,38.2519,456770.0
2016-07-13 14:00:00,42.44,42.55,42.36,42.52,313123.0,38.2609,38.3601,38.1888,38.333,313123.0
2016-07-13 14:30:00,42.52,42.53,42.33,42.39,297268.0,38.333,38.3421,38.1618,38.2159,297268.0
2016-07-13 15:00:00,42.4,42.47,42.31,42.38,364702.0,38.2249,38.288,38.1437,38.2068,364702.0
2016-07-13 15:30:00,42.38,42.47,42.33,42.38,1178639.0,38.2068,38.288,38.1618,38.2068,1178639.0
2016-07-14 09:30:00,42.87,43.16,42.43,42.65,711087.0,38.6486,38.91,38.2519,38.4502,711087.0
2016-07-14 10:00:00,42.65,43.02,42.57,42.88,592574.0,38.4502,38.7838,38.3781,38.6576,592574.0
2016-07-14 10:30:00,42.89,42.98,42.68,42.75,339026.0,38.6666,38.7478,38.4773,38.5404,339026.0
2016-07-14 11:00:00,42.75,42.86,42.66,42.68,315020.0,38.5404,38.6396,38.4593,38.4773,315020.0
2016-07-14 11:30:00,42.69,42.77,42.61,42.74,249930.0,38.4863,38.5584,38.4142,38.5314,249930.0
2016-07-14 12:00:00,42.75,42.82,42.7,42.78,257475.0,38.5404,38.6035,38.4953,38.5674,257475.0
2016-07-14 12:30:00,42.78,42.9,42.76,42.88,271845.0,38.5674,38.6756,38.5494,38.6576,271845.0
2016-07-14 13:00:00,42.89,42.95,42.86,42.89,202625.0,38.6666,38.7207,38.6396,38.6666,202625.0
2016-07-14 13:30:00,42.89,42.99,42.87,42.96,296691.0,38.6666,38.7568,38.6486,38.7297,296691.0
2016-07-14 14:00:00,42.96,43.06,42.95,43.06,375457.0,38.7297,38.8199,38.7207,38.8199,375457.0
2016-07-14 14:30:00,43.06,43.25,43.05,43.25,385772.0,38.8199,38.9912,38.8109,38.9912,385772.0
2016-07-14 15:00:00,43.24,43.34,43.2,43.22,572739.0,38.9822,39.0723,38.9461,38.9641,572739.0
2016-07-14 15:30:00,43.21,43.23,43.08,43.16,849058.0,38.9551,38.9731,38.8379,38.91,849058.0
2016-07-15 09:30:00,43.12,43.23,42.7,43.16,885384.0,38.874,38.9731,38.4953,38.91,885384.0
2016-07-15 10:00:00,43.17,43.44,43.11,43.41,448630.0,38.919,39.1625,38.865,39.1354,448630.0
2016-07-15 10:30:00,43.41,43.58,43.36,43.38,456217.0,39.1354,39.2887,39.0903,39.1084,456217.0
2016-07-15 11:00:00,43.38,43.38,42.98,43.09,399118.0,39.1084,39.1084,38.7478,38.8469,399118.0
2016-07-15 11:30:00,43.08,43.2,43.07,43.2,169732.0,38.8379,38.9461,38.8289,38.9461,169732.0
2016-07-15 12:00:00,43.2,43.2,43.08,43.15,155005.0,38.9461,38.9461,38.8379,38.901,155005.0
2016-07-15 12:30:00,43.15,43.18,43.04,43.07,134810.0,38.901,38.9281,38.8018,38.8289,134810.0
2016-07-15 13:00:00,43.08,43.19,43.07,43.15,116968.0,38.8379,38.9371,38.8289,38.901,116968.0
2016-07-15 13:30:00,43.15,43.18,43.05,43.1,136561.0,38.901,38.9281,38.8109,38.8559,136561.0
2016-07-15 14:00:00,43.1,43.14,43.07,43.1,139924.0,38.8559,38.892,38.8289,38.8559,139924.0
2016-07-15 14:30:00,43.1,43.16,43.02,43.02,169350.0,38.8559,38.91,38.7838,38.7838,169350.0
2016-07-15 15:00:00,43.03,43.11,42.92,43.09,326884.0,38.7928,38.865,38.6937,38.8469,326884.0
2016-07-15 15:30:00,43.08,43.23,43.03,43.14,1244741.0,38.8379,38.9731,38.7928,38.892,1244741.0
2016-07-18 09:30:00,43.29,43.56,43.13,43.37,637122.0,39.0272,39.2706,38.883,39.0993,637122.0
2016-07-18 10:00:00,43.35,43.46,43.28,43.44,287671.0,39.0813,39.1805,39.0182,39.1625,287671.0
2016-07-18 10:30:00,43.44,43.48,43.33,43.34,292070.0,39.1625,39.1985,39.0633,39.0723,292070.0
2016-07-18 11:00:00,43.33,43.41,43.29,43.3,217559.0,39.0633,39.1354,39.0272,39.0362,217559.0
2016-07-18 11:30:00,43.31,43.36,43.23,43.3,284903.0,39.0453,39.0903,38.9731,39.0362,284903.0
2016-07-18 12:00:00,43.3,43.32,43.25,43.3,170022.0,39.0362,39.0543,38.9912,39.0362,170022.0
2016-07-18 12:30:00,43.29,43.3,43.25,43.26,133187.0,39.0272,39.0362,38.9912,39.0002,133187.0
2016-07-18 13:00:00,43.26,43.32,43.22,43.32,136191.0,39.0002,39.0543,38.9641,39.0543,136191.0
2016-07-18 13:30:00,43.31,43.35,43.29,43.33,171678.0,39.0453,39.0813,39.0272,39.0633,171678.0
2016-07-18 14:00:00,43.33,43.37,43.29,43.34,185916.0,39.0633,39.0993,39.0272,39.0723,185916.0
2016-07-18 14:30:00,43.34,43.35,43.31,43.34,184319.0,39.0723,39.0813,39.0453,39.0723,184319.0
2016-07-18 15:00:00,43.33,43.34,43.26,43.29,328290.0,39.0633,39.0723,39.0002,39.0272,328290.0
2016-07-18 15:30:00,43.3,43.3,43.12,43.18,651616.0,39.0362,39.0362,38.874,38.9281,651616.0
2016-07-19 09:30:00,42.88,43.17,42.57,42.94,779511.0,38.6576,38.919,38.3781,38.7117,779511.0
2016-07-19 10:00:00,42.94,42.97,42.72,42.78,227250.0,38.7117,38.7387,38.5134,38.5674,227250.0
2016-07-19 10:30:00,42.79,42.98,42.77,42.97,222532.0,38.5765,38.7478,38.5584,38.7387,222532.0
2016-07-19 11:00:00,42.96,43.02,42.9,42.95,256680.0,38.7297,38.7838,38.6756,38.7207,256680.0
2016-07-19 11:30:00,42.95,43.06,42.86,42.89,174754.0,38.7207,38.8199,38.6396,38.6666,174754.0
2016-07-19 12:00:00,42.89,42.99,42.78,42.78,190347.0,38.6666,38.7568,38.5674,38.5674,190347.0
2016-07-19 12:30:00,42.79,42.84,42.73,42.8,226567.0,38.5765,38.6215,38.5224,38.5855,226567.0
2016-07-19 13:00:00,42.8,42.83,42.69,42.7,272085.0,38.5855,38.6125,38.4863,38.4953,272085.0
2016-07-19 13:30:00,42.7,42.79,42.66,42.75,219588.0,38.4953,38.5765,38.4593,38.5404,219588.0
2016-07-19 14:00:00,42.76,42.84,42.73,42.8,191278.0,38.5494,38.6215,38.5224,38.5855,191278.0
2016-07-19 14:30:00,42.79,42.91,42.78,42.78,668039.0,38.5765,38.6846,38.5674,38.5674,668039.0
2016-07-19 15:00:00,42.79,42.81,42.71,42.77,500409.0,38.5765,38.5945,38.5043,38.5584,500409.0
2016-07-19 15:30:00,42.77,42.78,42.69,42.72,1004836.0,38.5584,38.5674,38.4863,38.5134,1004836.0
2016-07-20 09:30:00,43.02,43.03,42.31,42.67,644534.0,38.7838,38.7928,38.1437,38.4683,644534.0
2016-07-20 10:00:00,42.66,42.76,42.59,42.72,393023.0,38.4593,38.5494,38.3962,38.5134,393023.0
2016-07-20 10:30:00,42.71,42.89,42.56,42.66,582151.0,38.5043,38.6666,38.3691,38.4593,582151.0
2016-07-20 11:00:00,42.66,42.84,42.6,42.63,369357.0,38.4593,38.6215,38.4052,38.4322,369357.0
2016-07-20 11:30:00,42.63,42.74,42.55,42.65,287772.0,38.4322,38.5314,38.3601,38.4502,287772.0
2016-07-20 12:00:00,42.64,42.67,42.6,42.61,273836.0,38.4412,38.4683,38.4052,38.4142,273836.0
2016-07-20 12:30:00,42.62,42.68,42.54,42.63,222255.0,38.4232,38.4773,38.3511,38.4322,222255.0
2016-07-20 13:00:00,42.63,42.66,42.57,42.61,327836.0,38.4322,38.4593,38.3781,38.4142,327836.0
2016-07-20 13:30:00,42.61,42.61,42.44,42.5,395832.0,38.4142,38.4142,38.2609,38.315,395832.0
2016-07-20 14:00:00,42.5,42.51,42.28,42.33,481347.0,38.315,38.324,38.1167,38.1618,481347.0
2016-07-20 14:30:00,42.33,42.34,41.94,42.19,911997.0,38.1618,38.1708,37.8102,38.0355,911997.0
2016-07-20 15:00:00,42.19,42.26,42.11,42.14,601120.0,38.0355,38.0987,37.9634,37.9905,601120.0
2016-07-20 15:30:00,42.14,42.15,41.96,42.02,2078655.0,37.9905,37.9995,37.8282,37.8823,2078655.0
2016-07-21 09:30:00,39.08,39.27,37.27,38.02,7458886.0,35.2318,35.4031,33.6,34.2762,7458886.0
2016-07-21 10:00:00,38.01,38.36,38.01,38.29,3790768.0,34.2671,34.5827,34.2671,34.5196,3790768.0
2016-07-21 10:30:00,38.29,38.47,38.17,38.38,2023314.0,34.5196,34.6819,34.4114,34.6007,2023314.0
2016-07-21 11:00:00,38.39,38.42,38.32,38.39,1281816.0,34.6097,34.6368,34.5466,34.6097,1281816.0
2016-07-21 11:30:00,38.39,38.43,38.17,38.24,1577065.0,34.6097,34.6458,34.4114,34.4745,1577065.0
2016-07-21 12:00:00,38.24,38.41,38.23,38.34,754592.0,34.4745,34.6278,34.4655,34.5647,754592.0
2016-07-21 12:30:00,38.34,38.41,38.18,38.24,1057554.0,34.5647,34.6278,34.4204,34.4745,1057554.0
2016-07-21 13:00:00,38.24,38.3,37.71,37.87,2050776.0,34.4745,34.5286,33.9967,34.1409,2050776.0
2016-07-21 13:30:00,37.88,38.01,37.51,37.56,2240205.0,34.15,34.2671,33.8164,33.8615,2240205.0
2016-07-21 14:00:00,37.57,37.6,37.22,37.43,2901993.0,33.8705,33.8975,33.5549,33.7443,2901993.0
2016-07-21 14:30:00,37.43,37.49,37.32,37.39,1381139.0,33.7443,33.7984,33.6451,33.7082,1381139.0
2016-07-21 15:00:00,37.39,37.47,37.26,37.39,1903987.0,33.7082,33.7803,33.591,33.7082,1903987.0
2016-07-21 15:30:00,37.38,37.4,37.28,37.32,3401830.0,33.6992,33.7172,33.609,33.6451,3401830.0
2016-07-22 09:30:00,37.91,37.92,37.01,37.47,3488117.0,34.177,34.186,33.3656,33.7803,3488117.0
2016-07-22 10:00:00,37.47,37.59,37.14,37.24,2287155.0,33.7803,33.8885,33.4828,33.573,2287155.0
2016-07-22 10:30:00,37.24,37.37,37.12,37.25,1041434.0,33.573,33.6902,33.4648,33.582,1041434.0
2016-07-22 11:00:00,37.26,37.28,37.12,37.15,788486.0,33.591,33.609,33.4648,33.4918,788486.0
2016-07-22 11:30:00,37.15,37.25,37.14,37.19,733907.0,33.4918,33.582,33.4828,33.5279,733907.0
2016-07-22 12:00:00,37.2,37.22,37.11,37.14,602965.0,33.5369,33.5549,33.4558,33.4828,602965.0
2016-07-22 12:30:00,37.15,37.33,37.13,37.3,695419.0,33.4918,33.6541,33.4738,33.6271,695419.0
2016-07-22 13:00:00,37.31,37.43,37.27,37.32,698688.0,33.6361,33.7443,33.6,33.6451,698688.0
2016-07-22 13:30:00,37.32,37.66,37.31,37.57,982736.0,33.6451,33.9516,33.6361,33.8705,982736.0
2016-07-22 14:00:00,37.57,37.85,37.56,37.84,1030198.0,33.8705,34.1229,33.8615,34.1139,1030198.0
2016-07-22 14:30:00,37.84,38.03,37.72,37.99,1390302.0,34.1139,34.2852,34.0057,34.2491,1390302.0
2016-07-22 15:00:00,38.0,38.05,37.79,38.0,1204162.0,34.2581,34.3032,34.0688,34.2581,1204162.0
2016-07-22 15:30:00,38.0,38.0,37.76,37.81,2147814.0,34.2581,34.2581,34.0418,34.0868,2147814.0
2016-07-25 09:30:00,37.84,38.0,37.1,37.34,1656457.0,34.1139,34.2581,33.4468,33.6631,1656457.0
2016-07-25 10:00:00,37.33,37.34,37.06,37.2,1134774.0,33.6541,33.6631,33.4107,33.5369,1134774.0
2016-07-25 10:30:00,37.2,37.26,37.08,37.11,954569.0,33.5369,33.591,33.4287,33.4558,954569.0
2016-07-25 11:00:00,37.11,37.17,37.02,37.13,597635.0,33.4558,33.5099,33.3746,33.4738,597635.0
2016-07-25 11:30:00,37.12,37.22,37.1,37.14,597423.0,33.4648,33.5549,33.4468,33.4828,597423.0
2016-07-25 12:00:00,37.13,37.26,37.13,37.21,528517.0,33.4738,33.591,33.4738,33.5459,528517.0
2016-07-25 12:30:00,37.22,37.32,37.15,37.23,650103.0,33.5549,33.6451,33.4918,33.564,650103.0
2016-07-25 13:00:00,37.23,37.31,37.15,37.28,492224.0,33.564,33.6361,33.4918,33.609,492224.0
2016-07-25 13:30:00,37.28,37.31,37.25,37.26,424521.0,33.609,33.6361,33.582,33.591,424521.0
2016-07-25 14:00:00,37.25,37.27,37.15,37.21,568568.0,33.582,33.6,33.4918,33.5459,568568.0
2016-07-25 14:30:00,37.22,37.29,37.18,37.24,520716.0,33.5549,33.618,33.5189,33.573,520716.0
2016-07-25 15:00:00,37.25,37.35,37.24,37.34,639628.0,33.582,33.6721,33.573,33.6631,639628.0
2016-07-25 15:30:00,37.34,37.46,37.29,37.35,1683067.0,33.6631,33.7713,33.618,33.6721,1683067.0
2016-07-26 09:30:00,37.81,38.07,37.61,37.85,1521617.0,34.0868,34.3212,33.9065,34.1229,1521617.0
2016-07-26 10:00:00,37.84,38.07,37.51,38.05,1439637.0,34.1139,34.3212,33.8164,34.3032,1439637.0
2016-07-26 10:30:00,38.04,38.07,37.69,37.78,1011812.0,34.2942,34.3212,33.9787,34.0598,1011812.0
2016-07-26 11:00:00,37.76,37.87,37.66,37.71,601724.0,34.0418,34.1409,33.9516,33.9967,601724.0
2016-07-26 11:30:00,37.72,37.75,37.62,37.71,373976.0,34.0057,34.0328,33.9156,33.9967,373976.0
2016-07-26 12:00:00,37.71,37.81,37.66,37.8,373480.0,33.9967,34.0868,33.9516,34.0778,373480.0
2016-07-26 12:30:00,37.78,37.88,37.69,37.78,591160.0,34.0598,34.15,33.9787,34.0598,591160.0
2016-07-26 13:00:00,37.78,37.87,37.76,37.87,420001.0,34.0598,34.1409,34.0418,34.1409,420001.0
2016-07-26 13:30:00,37.86,37.98,37.83,37.98,352342.0,34.1319,34.2401,34.1049,34.2401,352342.0
2016-07-26 14:00:00,37.97,38.2,37.94,38.17,721274.0,34.2311,34.4384,34.204,34.4114,721274.0
2016-07-26 14:30:00,38.18,38.18,38.02,38.12,532926.0,34.4204,34.4204,34.2762,34.3663,532926.0
2016-07-26 15:00:00,38.12,38.19,38.09,38.16,563341.0,34.3663,34.4294,34.3393,34.4024,563341.0
2016-07-26 15:30:00,38.16,38.3,38.15,38.28,1222935.0,34.4024,34.5286,34.3934,34.5106,1222935.0
2016-07-27 09:30:00,37.59,37.79,37.2,37.71,2011284.0,33.8885,34.0688,33.5369,33.9967,2011284.0
2016-07-27 10:00:00,37.71,37.79,37.64,37.66,602939.0,33.9967,34.0688,33.9336,33.9516,602939.0
2016-07-27 10:30:00,37.66,37.74,37.64,37.66,553488.0,33.9516,34.0237,33.9336,33.9516,553488.0
2016-07-27 11:00:00,37.66,37.7,37.56,37.64,527391.0,33.9516,33.9877,33.8615,33.9336,527391.0
2016-07-27 11:30:00,37.65,37.65,37.53,37.58,434714.0,33.9426,33.9426,33.8344,33.8795,434714.0
2016-07-27 12:00:00,37.58,37.6,37.43,37.43,493429.0,33.8795,33.8975,33.7443,33.7443,493429.0
2016-07-27 12:30:00,37.44,37.55,37.42,37.55,320846.0,33.7533,33.8524,33.7352,33.8524,320846.0
2016-07-27 13:00:00,37.55,37.68,37.54,37.66,321666.0,33.8524,33.9696,33.8434,33.9516,321666.0
2016-07-27 13:30:00,37.66,37.75,37.64,37.73,293058.0,33.9516,34.0328,33.9336,34.0147,293058.0
2016-07-27 14:00:00,37.73,37.78,37.57,37.71,464053.0,34.0147,34.0598,33.8705,33.9967,464053.0
2016-07-27 14:30:00,37.71,37.72,37.64,37.65,283293.0,33.9967,34.0057,33.9336,33.9426,283293.0
2016-07-27 15:00:00,37.66,37.73,37.58,37.62,450435.0,33.9516,34.0147,33.8795,33.9156,450435.0
2016-07-27 15:30:00,37.62,37.65,37.42,37.48,1257071.0,33.9156,33.9426,33.7352,33.7893,1257071.0
2016-07-28 09:30:00,37.47,37.64,37.35,37.55,748680.0,33.7803,33.9336,33.6721,33.8524,748680.0
2016-07-28 10:00:00,37.56,37.63,37.14,37.23,829748.0,33.8615,33.9246,33.4828,33.564,829748.0
2016-07-28 10:30:00,37.23,37.38,37.17,37.34,713559.0,33.564,33.6992,33.5099,33.6631,713559.0
2016-07-28 11:00:00,37.34,37.46,37.33,37.37,253589.0,33.6631,33.7713,33.6541,33.6902,253589.0
2016-07-28 11:30:00,37.37,37.54,37.33,37.44,323160.0,33.6902,33.8434,33.6541,33.7533,323160.0
2016-07-28 12:00:00,37.44,37.5,37.4,37.43,181341.0,33.7533,33.8074,33.7172,33.7443,181341.0
2016-07-28 12:30:00,37.44,37.44,37.34,37.38,198843.0,33.7533,33.7533,33.6631,33.6992,198843.0
2016-07-28 13:00:00,37.38,37.47,37.36,37.43,165651.0,33.6992,33.7803,33.6812,33.7443,165651.0
2016-07-28 13:30:00,37.43,37.53,37.42,37.52,197341.0,33.7443,33.8344,33.7352,33.8254,197341.0
2016-07-28 14:00:00,37.53,37.57,37.43,37.48,284941.0,33.8344,33.8705,33.7443,33.7893,284941.0
2016-07-28 14:30:00,37.48,37.49,37.31,37.32,351717.0,33.7893,33.7984,33.6361,33.6451,351717.0
2016-07-28 15:00:00,37.32,37.45,37.31,37.44,466226.0,33.6451,33.7623,33.6361,33.7533,466226.0
2016-07-28 15:30:00,37.44,37.58,37.43,37.45,1072673.0,33.7533,33.8795,33.7443,33.7623,1072673.0
2016-07-29 09:30:00,37.49,37.88,37.47,37.63,759154.0,33.7984,34.15,33.7803,33.9246,759154.0
2016-07-29 10:00:00,37.63,37.7,37.47,37.62,425590.0,33.9246,33.9877,33.7803,33.9156,425590.0
2016-07-29 10:30:00,37.61,37.63,37.42,37.42,405105.0,33.9065,33.9246,33.7352,33.7352,405105.0
2016-07-29 11:00:00,37.42,37.52,37.35,37.36,553821.0,33.7352,33.8254,33.6721,33.6812,553821.0
2016-07-29 11:30:00,37.36,37.46,37.33,37.43,473904.0,33.6812,33.7713,33.6541,33.7443,473904.0
2016-07-29 12:00:00,37.43,37.51,37.39,37.48,175942.0,33.7443,33.8164,33.7082,33.7893,175942.0
2016-07-29 12:30:00,37.47,37.5,37.3,37.32,305864.0,33.7803,33.8074,33.6271,33.6451,305864.0
2016-07-29 13:00:00,37.32,37.33,37.25,37.3,293777.0,33.6451,33.6541,33.582,33.6271,293777.0
2016-07-29 13:30:00,37.31,37.34,37.16,37.16,523288.0,33.6361,33.6631,33.5008,33.5008,523288.0
2016-07-29 14:00:00,37.16,37.24,37.15,37.24,255450.0,33.5008,33.573,33.4918,33.573,255450.0
2016-07-29 14:30:00,37.23,37.25,37.11,37.14,305269.0,33.564,33.582,33.4558,33.4828,305269.0
2016-07-29 15:00:00,37.14,37.16,37.05,37.07,429773.0,33.4828,33.5008,33.4017,33.4197,429773.0
2016-07-29 15:30:00,37.07,37.12,37.01,37.02,1002062.0,33.4197,33.4648,33.3656,33.3746,1002062.0
2016-08-01 09:30:00,37.16,37.37,36.92,37.09,913616.0,33.5008,33.6902,33.2845,33.4377,913616.0
2016-08-01 10:00:00,37.08,37.16,37.02,37.09,566185.0,33.4287,33.5008,33.3746,33.4377,566185.0
2016-08-01 10:30:00,37.09,37.1,36.99,37.01,377833.0,33.4377,33.4468,33.3476,33.3656,377833.0
2016-08-01 11:00:00,37.0,37.07,36.92,36.94,705314.0,33.3566,33.4197,33.2845,33.3025,705314.0
2016-08-01 11:30:00,36.95,36.99,36.85,36.85,378442.0,33.3115,33.3476,33.2214,33.2214,378442.0
2016-08-01 12:00:00,36.85,36.94,36.84,36.88,317068.0,33.2214,33.3025,33.2124,33.2484,317068.0
2016-08-01 12:30:00,36.88,36.91,36.65,36.67,628331.0,33.2484,33.2755,33.0411,33.0591,628331.0
2016-08-01 13:00:00,36.67,36.9,36.66,36.89,289965.0,33.0591,33.2665,33.0501,33.2574,289965.0
2016-08-01 13:30:00,36.89,36.92,36.83,36.89,243057.0,33.2574,33.2845,33.2033,33.2574,243057.0
2016-08-01 14:00:00,36.88,36.92,36.83,36.9,243657.0,33.2484,33.2845,33.2033,33.2665,243657.0
2016-08-01 14:30:00,36.89,36.95,36.85,36.86,383532.0,33.2574,33.3115,33.2214,33.2304,383532.0
2016-08-01 15:00:00,36.86,36.93,36.84,36.9,374686.0,33.2304,33.2935,33.2124,33.2665,374686.0
2016-08-01 15:30:00,36.89,37.04,36.88,37.03,840028.0,33.2574,33.3927,33.2484,33.3837,840028.0
2016-08-02 09:30:00,36.85,36.94,36.36,36.42,1072046.0,33.2214,33.3025,32.7796,32.8337,1072046.0
2016-08-02 10:00:00,36.44,36.47,35.89,36.1,1371378.0,32.8517,32.8788,32.3559,32.5452,1371378.0
2016-08-02 10:30:00,36.11,36.12,35.65,35.67,1048387.0,32.5542,32.5633,32.1395,32.1576,1048387.0
2016-08-02 11:00:00,35.67,36.01,35.64,35.87,738647.0,32.1576,32.4641,32.1305,32.3379,738647.0
2016-08-02 11:30:00,35.88,35.91,35.73,35.74,391703.0,32.3469,32.3739,32.2117,32.2207,391703.0
2016-08-02 12:00:00,35.74,35.83,35.65,35.82,419248.0,32.2207,32.3018,32.1395,32.2928,419248.0
2016-08-02 12:30:00,35.82,35.82,35.63,35.66,268735.0,32.2928,32.2928,32.1215,32.1486,268735.0
2016-08-02 13:00:00,35.67,35.67,35.58,35.62,294407.0,32.1576,32.1576,32.0764,32.1125,294407.0
2016-08-02 13:30:00,35.62,35.65,35.55,35.58,250396.0,32.1125,32.1395,32.0494,32.0764,250396.0
2016-08-02 14:00:00,35.58,35.69,35.56,35.64,247033.0,32.0764,32.1756,32.0584,32.1305,247033.0
2016-08-02 14:30:00,35.64,35.7,35.6,35.64,295352.0,32.1305,32.1846,32.0945,32.1305,295352.0
2016-08-02 15:00:00,35.63,35.74,35.63,35.69,403472.0,32.1215,32.2207,32.1215,32.1756,403472.0
2016-08-02 15:30:00,35.69,35.69,35.42,35.54,2074805.0,32.1756,32.1756,31.9322,32.0404,2074805.0
2016-08-03 09:30:00,35.5,35.93,35.49,35.73,732358.0,32.0043,32.392,31.9953,32.2117,732358.0
2016-08-03 10:00:00,35.71,36.0,35.68,35.76,706902.0,32.1936,32.4551,32.1666,32.2387,706902.0
2016-08-03 10:30:00,35.75,35.75,35.43,35.48,615043.0,32.2297,32.2297,31.9412,31.9863,615043.0
2016-08-03 11:00:00,35.48,35.57,35.45,35.56,460339.0,31.9863,32.0674,31.9592,32.0584,460339.0
2016-08-03 11:30:00,35.57,35.57,35.49,35.53,335118.0,32.0674,32.0674,31.9953,32.0314,335118.0
2016-08-03 12:00:00,35.53,35.67,35.47,35.66,308265.0,32.0314,32.1576,31.9773,32.1486,308265.0
2016-08-03 12:30:00,35.66,35.85,35.65,35.79,463730.0,32.1486,32.3198,32.1395,32.2658,463730.0
2016-08-03 13:00:00,35.8,35.88,35.79,35.86,258842.0,32.2748,32.3469,32.2658,32.3289,258842.0
2016-08-03 13:30:00,35.85,35.98,35.84,35.87,324549.0,32.3198,32.437,32.3108,32.3379,324549.0
2016-08-03 14:00:00,35.87,35.88,35.79,35.79,237053.0,32.3379,32.3469,32.2658,32.2658,237053.0
2016-08-03 14:30:00,35.79,35.89,35.77,35.87,275721.0,32.2658,32.3559,32.2477,32.3379,275721.0
2016-08-03 15:00:00,35.86,35.89,35.81,35.86,317363.0,32.3289,32.3559,32.2838,32.3289,317363.0
2016-08-03 15:30:00,35.87,35.92,35.8,35.88,946515.0,32.3379,32.383,32.2748,32.3469,946515.0
2016-08-04 09:30:00,36.21,36.52,36.09,36.22,672403.0,32.6444,32.9239,32.5362,32.6534,672403.0
2016-08-04 10:00:00,36.22,36.48,36.14,36.47,487294.0,32.6534,32.8878,32.5813,32.8788,487294.0
2016-08-04 10:30:00,36.48,36.74,36.38,36.72,704465.0,32.8878,33.1222,32.7977,33.1042,704465.0
2016-08-04 11:00:00,36.72,36.81,36.53,36.55,554967.0,33.1042,33.1853,32.9329,32.9509,554967.0
2016-08-04 11:30:00,36.55,36.55,36.38,36.41,315530.0,32.9509,32.9509,32.7977,32.8247,315530.0
2016-08-04 12:00:00,36.41,36.51,36.37,36.37,197899.0,32.8247,32.9149,32.7886,32.7886,197899.0
2016-08-04 12:30:00,36.38,36.38,36.25,36.28,206141.0,32.7977,32.7977,32.6805,32.7075,206141.0
2016-08-04 13:00:00,36.28,36.35,36.22,36.26,315478.0,32.7075,32.7706,32.6534,32.6895,315478.0
2016-08-04 13:30:00,36.27,36.32,36.22,36.28,186198.0,32.6985,32.7436,32.6534,32.7075,186198.0
2016-08-04 14:00:00,36.28,36.32,36.16,36.22,355002.0,32.7075,32.7436,32.5993,32.6534,355002.0
2016-08-04 14:30:00,36.22,36.31,36.22,36.23,307197.0,32.6534,32.7345,32.6534,32.6624,307197.0
2016-08-04 15:00:00,36.23,36.36,36.18,36.36,627350.0,32.6624,32.7796,32.6174,32.7796,627350.0
2016-08-04 15:30:00,36.36,36.49,36.33,36.44,1386131.0,32.7796,32.8968,32.7526,32.8517,1386131.0
2016-08-05 09:30:00,36.8,37.44,36.77,37.4,1114518.0,33.1763,33.7533,33.1493,33.7172,1114518.0
2016-08-05 10:00:00,37.4,37.57,37.36,37.45,748143.0,33.7172,33.8705,33.6812,33.7623,748143.0
2016-08-05 10:30:00,37.45,37.55,37.36,37.46,441402.0,33.7623,33.8524,33.6812,33.7713,441402.0
2016-08-05 11:00:00,37.45,37.5,37.35,37.49,548946.0,33.7623,33.8074,33.6721,33.7984,548946.0
2016-08-05 11:30:00,37.5,37.55,37.45,37.53,351286.0,33.8074,33.8524,33.7623,33.8344,351286.0
2016-08-05 12:00:00,37.53,37.61,37.48,37.59,468479.0,33.8344,33.9065,33.7893,33.8885,468479.0
2016-08-05 12:30:00,37.59,37.65,37.57,37.62,337096.0,33.8885,33.9426,33.8705,33.9156,337096.0
2016-08-05 13:00:00,37.63,37.7,37.59,37.68,369857.0,33.9246,33.9877,33.8885,33.9696,369857.0
2016-08-05 13:30:00,37.68,37.75,37.68,37.72,335409.0,33.9696,34.0328,33.9696,34.0057,335409.0
2016-08-05 14:00:00,37.72,37.77,37.66,37.66,446585.0,34.0057,34.0508,33.9516,33.9516,446585.0
2016-08-05 14:30:00,37.66,37.79,37.66,37.75,441057.0,33.9516,34.0688,33.9516,34.0328,441057.0
2016-08-05 15:00:00,37.74,37.79,37.68,37.76,410368.0,34.0237,34.0688,33.9696,34.0418,410368.0
2016-08-05 15:30:00,37.75,37.87,37.73,37.84,1805889.0,34.0328,34.1409,34.0147,34.1139,1805889.0
2016-08-08 09:30:00,37.77,37.97,37.5,37.69,647484.0,34.0508,34.2311,33.8074,33.9787,647484.0
2016-08-08 10:00:00,37.7,37.8,37.53,37.54,368439.0,33.9877,34.0778,33.8344,33.8434,368439.0
2016-08-08 10:30:00,37.54,37.88,37.52,37.87,426567.0,33.8434,34.15,33.8254,34.1409,426567.0
2016-08-08 11:00:00,37.87,38.03,37.76,37.77,586005.0,34.1409,34.2852,34.0418,34.0508,586005.0
2016-08-08 11:30:00,37.77,37.81,37.68,37.68,328184.0,34.0508,34.0868,33.9696,33.9696,328184.0
2016-08-08 12:00:00,37.68,37.71,37.55,37.58,239699.0,33.9696,33.9967,33.8524,33.8795,239699.0
2016-08-08 12:30:00,37.59,37.61,37.5,37.54,299475.0,33.8885,33.9065,33.8074,33.8434,299475.0
2016-08-08 13:00:00,37.54,37.64,37.53,37.63,216072.0,33.8434,33.9336,33.8344,33.9246,216072.0
2016-08-08 13:30:00,37.62,37.63,37.45,37.56,357338.0,33.9156,33.9246,33.7623,33.8615,357338.0
2016-08-08 14:00:00,37.55,37.58,37.42,37.46,279951.0,33.8524,33.8795,33.7352,33.7713,279951.0
2016-08-08 14:30:00,37.47,37.48,37.41,37.41,258723.0,33.7803,33.7893,33.7262,33.7262,258723.0
2016-08-08 15:00:00,37.41,37.43,37.27,37.34,469700.0,33.7262,33.7443,33.6,33.6631,469700.0
2016-08-08 15:30:00,37.34,37.45,37.31,37.44,819217.0,33.6631,33.7623,33.6361,33.7533,819217.0
2016-08-09 09:30:00,37.75,37.95,37.43,37.52,426576.0,34.0328,34.2131,33.7443,33.8254,426576.0
2016-08-09 10:00:00,37.52,37.6,37.3,37.32,328957.0,33.8254,33.8975,33.6271,33.6451,328957.0
2016-08-09 10:30:00,37.31,37.49,37.3,37.43,327438.0,33.6361,33.7984,33.6271,33.7443,327438.0
2016-08-09 11:00:00,37.43,37.47,37.37,37.39,191965.0,33.7443,33.7803,33.6902,33.7082,191965.0
2016-08-09 11:30:00,37.39,37.4,37.31,37.32,190878.0,33.7082,33.7172,33.6361,33.6451,190878.0
2016-08-09 12:00:00,37.32,37.43,37.32,37.4,245761.0,33.6451,33.7443,33.6451,33.7172,245761.0
2016-08-09 12:30:00,37.4,37.41,37.33,37.39,175475.0,33.7172,33.7262,33.6541,33.7082,175475.0
2016-08-09 13:00:00,37.39,37.62,37.39,37.58,437115.0,33.7082,33.9156,33.7082,33.8795,437115.0
2016-08-09 13:30:00,37.58,37.65,37.52,37.57,269093.0,33.8795,33.9426,33.8254,33.8705,269093.0
2016-08-09 14:00:00,37.58,37.61,37.51,37.56,283811.0,33.8795,33.9065,33.8164,33.8615,283811.0
2016-08-09 14:30:00,37.56,37.57,37.43,37.52,320588.0,33.8615,33.8705,33.7443,33.8254,320588.0
2016-08-09 15:00:00,37.52,37.56,37.45,37.52,256178.0,33.8254,33.8615,33.7623,33.8254,256178.0
2016-08-09 15:30:00,37.52,37.52,37.44,37.46,715057.0,33.8254,33.8254,33.7533,33.7713,715057.0
2016-08-10 09:30:00,37.18,37.35,36.81,36.83,1126778.0,33.5189,33.6721,33.1853,33.2033,1126778.0
2016-08-10 10:00:00,36.83,36.98,36.76,36.86,511142.0,33.2033,33.3386,33.1402,33.2304,511142.0
2016-08-10 10:30:00,36.86,36.9,36.68,36.84,468728.0,33.2304,33.2665,33.0681,33.2124,468728.0
2016-08-10 11:00:00,36.84,36.86,36.6,36.73,410514.0,33.2124,33.2304,32.996,33.1132,410514.0
2016-08-10 11:30:00,36.72,36.8,36.66,36.73,252251.0,33.1042,33.1763,33.0501,33.1132,252251.0
2016-08-10 12:00:00,36.73,36.84,36.72,36.77,217761.0,33.1132,33.2124,33.1042,33.1493,217761.0
2016-08-10 12:30:00,36.77,36.82,36.76,36.81,192890.0,33.1493,33.1943,33.1402,33.1853,192890.0
2016-08-10 13:00:00,36.82,36.84,36.74,36.8,202230.0,33.1943,33.2124,33.1222,33.1763,202230.0
2016-08-10 13:30:00,36.81,36.84,36.76,36.79,178265.0,33.1853,33.2124,33.1402,33.1673,178265.0
2016-08-10 14:00:00,36.8,36.88,36.77,36.8,268089.0,33.1763,33.2484,33.1493,33.1763,268089.0
2016-08-10 14:30:00,36.8,36.82,36.76,36.81,263218.0,33.1763,33.1943,33.1402,33.1853,263218.0
2016-08-10 15:00:00,36.82,36.96,36.81,36.9,538985.0,33.1943,33.3205,33.1853,33.2665,538985.0
2016-08-10 15:30:00,36.9,37.01,36.88,36.98,1299123.0,33.2665,33.3656,33.2484,33.3386,1299123.0
2016-08-11 09:30:00,36.96,37.4,36.96,37.12,739696.0,33.3205,33.7172,33.3205,33.4648,739696.0
2016-08-11 10:00:00,37.12,37.13,36.8,36.89,588520.0,33.4648,33.4738,33.1763,33.2574,588520.0
2016-08-11 10:30:00,36.89,37.04,36.8,37.0,359509.0,33.2574,33.3927,33.1763,33.3566,359509.0
2016-08-11 11:00:00,37.0,37.19,36.99,37.14,277848.0,33.3566,33.5279,33.3476,33.4828,277848.0
2016-08-11 11:30:00,37.14,37.33,37.14,37.3,298224.0,33.4828,33.6541,33.4828,33.6271,298224.0
2016-08-11 12:00:00,37.3,37.38,37.28,37.33,298411.0,33.6271,33.6992,33.609,33.6541,298411.0
2016-08-11 12:30:00,37.33,37.41,37.32,37.4,162080.0,33.6541,33.7262,33.6451,33.7172,162080.0
2016-08-11 13:00:00,37.4,37.53,37.4,37.45,301099.0,33.7172,33.8344,33.7172,33.7623,301099.0
2016-08-11 13:30:00,37.45,37.49,37.33,37.48,246889.0,33.7623,33.7984,33.6541,33.7893,246889.0
2016-08-11 14:00:00,37.48,37.52,37.33,37.42,282166.0,33.7893,33.8254,33.6541,33.7352,282166.0
2016-08-11 14:30:00,37.43,37.46,37.35,37.4,283297.0,33.7443,33.7713,33.6721,33.7172,283297.0
2016-08-11 15:00:00,37.4,37.42,37.32,37.33,204611.0,33.7172,33.7352,33.6451,33.6541,204611.0
2016-08-11 15:30:00,37.33,37.35,37.23,37.24,795934.0,33.6541,33.6721,33.564,33.573,795934.0
2016-08-12 09:30:00,37.07,37.21,36.65,36.82,929446.0,33.4197,33.5459,33.0411,33.1943,929446.0
2016-08-12 10:00:00,36.82,36.91,36.75,36.75,489441.0,33.1943,33.2755,33.1312,33.1312,489441.0
2016-08-12 10:30:00,36.75,36.83,36.66,36.73,566678.0,33.1312,33.2033,33.0501,33.1132,566678.0
2016-08-12 11:00:00,36.73,36.74,36.5,36.63,680575.0,33.1132,33.1222,32.9058,33.023,680575.0
2016-08-12 11:30:00,36.62,36.74,36.61,36.68,414077.0,33.014,33.1222,33.005,33.0681,414077.0
2016-08-12 12:00:00,36.68,36.7,36.6,36.69,276325.0,33.0681,33.0861,32.996,33.0771,276325.0
2016-08-12 12:30:00,36.69,36.74,36.64,36.64,263591.0,33.0771,33.1222,33.0321,33.0321,263591.0
2016-08-12 13:00:00,36.64,36.65,36.52,36.55,422766.0,33.0321,33.0411,32.9239,32.9509,422766.0
2016-08-12 13:30:00,36.55,36.58,36.44,36.5,462025.0,32.9509,32.978,32.8517,32.9058,462025.0
2016-08-12 14:00:00,36.51,36.55,36.44,36.46,291030.0,32.9149,32.9509,32.8517,32.8698,291030.0
2016-08-12 14:30:00,36.47,36.56,36.46,36.54,315904.0,32.8788,32.9599,32.8698,32.9419,315904.0
2016-08-12 15:00:00,36.55,36.56,36.41,36.45,571483.0,32.9509,32.9599,32.8247,32.8608,571483.0
2016-08-12 15:30:00,36.46,36.59,36.43,36.51,1381493.0,32.8698,32.987,32.8427,32.9149,1381493.0
2016-08-15 09:30:00,36.5,36.64,36.33,36.61,617661.0,32.9058,33.0321,32.7526,33.005,617661.0
2016-08-15 10:00:00,36.61,36.77,36.52,36.71,408484.0,33.005,33.1493,32.9239,33.0952,408484.0
2016-08-15 10:30:00,36.7,36.75,36.67,36.7,325435.0,33.0861,33.1312,33.0591,33.0861,325435.0
2016-08-15 11:00:00,36.71,36.82,36.7,36.82,318684.0,33.0952,33.1943,33.0861,33.1943,318684.0
2016-08-15 11:30:00,36.82,36.9,36.8,36.88,425481.0,33.1943,33.2665,33.1763,33.2484,425481.0
2016-08-15 12:00:00,36.87,36.92,36.85,36.89,253783.0,33.2394,33.2845,33.2214,33.2574,253783.0
2016-08-15 12:30:00,36.89,36.95,36.87,36.9,188491.0,33.2574,33.3115,33.2394,33.2665,188491.0
2016-08-15 13:00:00,36.9,36.93,36.82,36.84,199503.0,33.2665,33.2935,33.1943,33.2124,199503.0
2016-08-15 13:30:00,36.85,36.87,36.77,36.87,321542.0,33.2214,33.2394,33.1493,33.2394,321542.0
2016-08-15 14:00:00,36.87,36.9,36.83,36.83,214190.0,33.2394,33.2665,33.2033,33.2033,214190.0
2016-08-15 14:30:00,36.84,36.87,36.74,36.84,339721.0,33.2124,33.2394,33.1222,33.2124,339721.0
2016-08-15 15:00:00,36.83,36.91,36.83,36.89,349377.0,33.2033,33.2755,33.2033,33.2574,349377.0
2016-08-15 15:30:00,36.88,36.91,36.84,36.88,1158829.0,33.2484,33.2755,33.2124,33.2484,1158829.0
2016-08-16 09:30:00,36.7,36.78,36.41,36.59,470558.0,33.1767,33.2491,32.9146,33.0773,470558.0
2016-08-16 10:00:00,36.57,36.74,36.56,36.68,692609.0,33.0592,33.2129,33.0502,33.1587,692609.0
2016-08-16 10:30:00,36.68,36.76,36.66,36.7,283906.0,33.1587,33.231,33.1406,33.1767,283906.0
2016-08-16 11:00:00,36.71,36.75,36.65,36.7,463604.0,33.1858,33.2219,33.1315,33.1767,463604.0
2016-08-16 11:30:00,36.69,36.77,36.69,36.75,227500.0,33.1677,33.24,33.1677,33.2219,227500.0
2016-08-16 12:00:00,36.75,36.75,36.62,36.65,175523.0,33.2219,33.2219,33.1044,33.1315,175523.0
2016-08-16 12:30:00,36.65,36.73,36.64,36.72,119404.0,33.1315,33.2039,33.1225,33.1948,119404.0
2016-08-16 13:00:00,36.71,36.77,36.7,36.77,297304.0,33.1858,33.24,33.1767,33.24,297304.0
2016-08-16 13:30:00,36.76,36.79,36.66,36.68,367047.0,33.231,33.2581,33.1406,33.1587,367047.0
2016-08-16 14:00:00,36.68,36.7,36.53,36.59,359698.0,33.1587,33.1767,33.0231,33.0773,359698.0
2016-08-16 14:30:00,36.59,36.64,36.52,36.63,276973.0,33.0773,33.1225,33.014,33.1135,276973.0
2016-08-16 15:00:00,36.63,36.65,36.59,36.64,353381.0,33.1135,33.1315,33.0773,33.1225,353381.0
2016-08-16 15:30:00,36.64,36.64,36.47,36.53,1199237.0,33.1225,33.1225,32.9688,33.0231,1199237.0
2016-08-17 09:30:00,36.55,36.72,36.48,36.55,402762.0,33.0411,33.1948,32.9779,33.0411,402762.0
2016-08-17 10:00:00,36.55,36.71,36.49,36.7,419939.0,33.0411,33.1858,32.9869,33.1767,419939.0
2016-08-17 10:30:00,36.7,36.82,36.68,36.77,487230.0,33.1767,33.2852,33.1587,33.24,487230.0
2016-08-17 11:00:00,36.77,36.84,36.69,36.75,451622.0,33.24,33.3033,33.1677,33.2219,451622.0
2016-08-17 11:30:00,36.76,36.76,36.68,36.68,212385.0,33.231,33.231,33.1587,33.1587,212385.0
2016-08-17 12:00:00,36.69,36.8,36.68,36.78,222728.0,33.1677,33.2671,33.1587,33.2491,222728.0
2016-08-17 12:30:00,36.79,36.95,36.74,36.9,320848.0,33.2581,33.4027,33.2129,33.3575,320848.0
2016-08-17 13:00:00,36.9,36.9,36.82,36.83,209552.0,33.3575,33.3575,33.2852,33.2943,209552.0
2016-08-17 13:30:00,36.84,36.93,36.76,36.77,261385.0,33.3033,33.3847,33.231,33.24,261385.0
2016-08-17 14:00:00,36.76,36.87,36.69,36.77,654136.0,33.231,33.3304,33.1677,33.24,654136.0
2016-08-17 14:30:00,36.77,36.79,36.71,36.73,353865.0,33.24,33.2581,33.1858,33.2039,353865.0
2016-08-17 15:00:00,36.73,36.76,36.67,36.75,473852.0,33.2039,33.231,33.1496,33.2219,473852.0
2016-08-17 15:30:00,36.75,36.91,36.74,36.86,968808.0,33.2219,33.3666,33.2129,33.3214,968808.0
2016-08-18 09:30:00,36.82,36.9,36.53,36.73,439400.0,33.2852,33.3575,33.0231,33.2039,439400.0
2016-08-18 10:00:00,36.74,36.76,36.51,36.58,460263.0,33.2129,33.231,33.005,33.0683,460263.0
2016-08-18 10:30:00,36.57,36.68,36.57,36.63,344989.0,33.0592,33.1587,33.0592,33.1135,344989.0
2016-08-18 11:00:00,36.63,36.69,36.6,36.64,272469.0,33.1135,33.1677,33.0863,33.1225,272469.0
2016-08-18 11:30:00,36.64,36.69,36.6,36.6,264495.0,33.1225,33.1677,33.0863,33.0863,264495.0
2016-08-18 12:00:00,36.6,36.67,36.6,36.6,221173.0,33.0863,33.1496,33.0863,33.0863,221173.0
2016-08-18 12:30:00,36.6,36.64,36.53,36.59,277037.0,33.0863,33.1225,33.0231,33.0773,277037.0
2016-08-18 13:00:00,36.59,36.71,36.57,36.67,165789.0,33.0773,33.1858,33.0592,33.1496,165789.0
2016-08-18 13:30:00,36.68,36.74,36.65,36.68,182180.0,33.1587,33.2129,33.1315,33.1587,182180.0
2016-08-18 14:00:00,36.68,36.78,36.67,36.76,259998.0,33.1587,33.2491,33.1496,33.231,259998.0
2016-08-18 14:30:00,36.76,36.76,36.69,36.72,194661.0,33.231,33.231,33.1677,33.1948,194661.0
2016-08-18 15:00:00,36.72,36.83,36.69,36.8,274628.0,33.1948,33.2943,33.1677,33.2671,274628.0
2016-08-18 15:30:00,36.8,36.86,36.78,36.84,588956.0,33.2671,33.3214,33.2491,33.3033,588956.0
2016-08-19 09:30:00,36.71,36.8,36.46,36.49,615693.0,33.1858,33.2671,32.9598,32.9869,615693.0
2016-08-19 10:00:00,36.48,36.6,36.48,36.55,254374.0,32.9779,33.0863,32.9779,33.0411,254374.0
2016-08-19 10:30:00,36.54,36.58,36.48,36.54,320065.0,33.0321,33.0683,32.9779,33.0321,320065.0
2016-08-19 11:00:00,36.54,36.7,36.51,36.69,350342.0,33.0321,33.1767,33.005,33.1677,350342.0
2016-08-19 11:30:00,36.68,36.72,36.53,36.57,206193.0,33.1587,33.1948,33.0231,33.0592,206193.0
2016-08-19 12:00:00,36.57,36.62,36.5,36.55,217607.0,33.0592,33.1044,32.9959,33.0411,217607.0
2016-08-19 12:30:00,36.55,36.55,36.43,36.48,274527.0,33.0411,33.0411,32.9327,32.9779,274527.0
2016-08-19 13:00:00,36.48,36.49,36.42,36.47,174827.0,32.9779,32.9869,32.9236,32.9688,174827.0
2016-08-19 13:30:00,36.47,36.55,36.46,36.47,166350.0,32.9688,33.0411,32.9598,32.9688,166350.0
2016-08-19 14:00:00,36.47,36.47,36.36,36.36,364622.0,32.9688,32.9688,32.8694,32.8694,364622.0
2016-08-19 14:30:00,36.36,36.4,36.3,36.37,615601.0,32.8694,32.9055,32.8151,32.8784,615601.0
2016-08-19 15:00:00,36.38,36.4,36.34,36.34,858394.0,32.8875,32.9055,32.8513,32.8513,858394.0
2016-08-19 15:30:00,36.34,36.4,36.32,36.33,1465843.0,32.8513,32.9055,32.8332,32.8423,1465843.0
2016-08-22 09:30:00,36.34,36.4,36.13,36.27,365944.0,32.8513,32.9055,32.6615,32.788,365944.0
2016-08-22 10:00:00,36.26,36.41,36.15,36.33,286879.0,32.779,32.9146,32.6795,32.8423,286879.0
2016-08-22 10:30:00,36.33,36.36,36.16,36.21,299668.0,32.8423,32.8694,32.6886,32.7338,299668.0
2016-08-22 11:00:00,36.21,36.31,36.18,36.22,195597.0,32.7338,32.8242,32.7067,32.7428,195597.0
2016-08-22 11:30:00,36.23,36.27,36.21,36.24,544516.0,32.7519,32.788,32.7338,32.7609,544516.0
2016-08-22 12:00:00,36.24,36.32,36.16,36.3,199531.0,32.7609,32.8332,32.6886,32.8151,199531.0
2016-08-22 12:30:00,36.31,36.43,36.3,36.41,218597.0,32.8242,32.9327,32.8151,32.9146,218597.0
2016-08-22 13:00:00,36.41,36.54,36.4,36.49,248933.0,32.9146,33.0321,32.9055,32.9869,248933.0
2016-08-22 13:30:00,36.48,36.52,36.43,36.46,177151.0,32.9779,33.014,32.9327,32.9598,177151.0
2016-08-22 14:00:00,36.46,36.48,36.41,36.42,234502.0,32.9598,32.9779,32.9146,32.9236,234502.0
2016-08-22 14:30:00,36.42,36.48,36.41,36.44,505559.0,32.9236,32.9779,32.9146,32.9417,505559.0
2016-08-22 15:00:00,36.45,36.46,36.35,36.35,219820.0,32.9507,32.9598,32.8603,32.8603,219820.0
2016-08-22 15:30:00,36.35,36.37,36.25,36.29,711430.0,32.8603,32.8784,32.7699,32.8061,711430.0
2016-08-23 09:30:00,36.46,36.76,36.45,36.73,526250.0,32.9598,33.231,32.9507,33.2039,526250.0
2016-08-23 10:00:00,36.74,36.78,36.58,36.61,362951.0,33.2129,33.2491,33.0683,33.0954,362951.0
2016-08-23 10:30:00,36.61,36.62,36.5,36.56,260946.0,33.0954,33.1044,32.9959,33.0502,260946.0
2016-08-23 11:00:00,36.56,36.65,36.53,36.65,222654.0,33.0502,33.1315,33.0231,33.1315,222654.0
2016-08-23 11:30:00,36.65,36.7,36.61,36.68,182583.0,33.1315,33.1767,33.0954,33.1587,182583.0
2016-08-23 12:00:00,36.68,36.68,36.56,36.58,290641.0,33.1587,33.1587,33.0502,33.0683,290641.0
2016-08-23 12:30:00,36.57,36.63,36.55,36.59,137140.0,33.0592,33.1135,33.0411,33.0773,137140.0
2016-08-23 13:00:00,36.59,36.7,36.57,36.67,163227.0,33.0773,33.1767,33.0592,33.1496,163227.0
2016-08-23 13:30:00,36.67,36.8,36.65,36.78,364040.0,33.1496,33.2671,33.1315,33.2491,364040.0
2016-08-23 14:00:00,36.78,36.79,36.69,36.75,328737.0,33.2491,33.2581,33.1677,33.2219,328737.0
2016-08-23 14:30:00,36.75,36.78,36.69,36.69,296569.0,33.2219,33.2491,33.1677,33.1677,296569.0
2016-08-23 15:00:00,36.69,36.7,36.67,36.68,289438.0,33.1677,33.1767,33.1496,33.1587,289438.0
2016-08-23 15:30:00,36.68,36.74,36.67,36.7,687075.0,33.1587,33.2129,33.1496,33.1767,687075.0
2016-08-24 09:30:00,36.6,36.73,36.42,36.59,495168.0,33.0863,33.2039,32.9236,33.0773,495168.0
2016-08-24 10:00:00,36.59,36.68,36.58,36.65,181668.0,33.0773,33.1587,33.0683,33.1315,181668.0
2016-08-24 10:30:00,36.66,36.71,36.61,36.67,206181.0,33.1406,33.1858,33.0954,33.1496,206181.0
2016-08-24 11:00:00,36.68,36.73,36.67,36.73,209350.0,33.1587,33.2039,33.1496,33.2039,209350.0
2016-08-24 11:30:00,36.73,36.75,36.69,36.74,260601.0,33.2039,33.2219,33.1677,33.2129,260601.0
2016-08-24 12:00:00,36.74,36.84,36.71,36.8,192421.0,33.2129,33.3033,33.1858,33.2671,192421.0
2016-08-24 12:30:00,36.8,36.83,36.77,36.77,155594.0,33.2671,33.2943,33.24,33.24,155594.0
2016-08-24 13:00:00,36.77,36.78,36.68,36.69,248205.0,33.24,33.2491,33.1587,33.1677,248205.0
2016-08-24 13:30:00,36.69,36.73,36.68,36.69,269322.0,33.1677,33.2039,33.1587,33.1677,269322.0
2016-08-24 14:00:00,36.69,36.75,36.68,36.71,322954.0,33.1677,33.2219,33.1587,33.1858,322954.0
2016-08-24 14:30:00,36.71,36.71,36.62,36.68,323065.0,33.1858,33.1858,33.1044,33.1587,323065.0
2016-08-24 15:00:00,36.68,36.7,36.63,36.66,522610.0,33.1587,33.1767,33.1135,33.1406,522610.0
2016-08-24 15:30:00,36.66,36.68,36.6,36.68,541552.0,33.1406,33.1587,33.0863,33.1587,541552.0
2016-08-25 09:30:00,36.55,36.77,36.43,36.74,436444.0,33.0411,33.24,32.9327,33.2129,436444.0
2016-08-25 10:00:00,36.73,36.85,36.72,36.78,349116.0,33.2039,33.3123,33.1948,33.2491,349116.0
2016-08-25 10:30:00,36.77,36.84,36.73,36.78,198853.0,33.24,33.3033,33.2039,33.2491,198853.0
2016-08-25 11:00:00,36.78,36.83,36.75,36.78,165288.0,33.2491,33.2943,33.2219,33.2491,165288.0
2016-08-25 11:30:00,36.77,36.85,36.77,36.81,255138.0,33.24,33.3123,33.24,33.2762,255138.0
2016-08-25 12:00:00,36.81,36.83,36.74,36.75,146104.0,33.2762,33.2943,33.2129,33.2219,146104.0
2016-08-25 12:30:00,36.76,36.8,36.73,36.78,118166.0,33.231,33.2671,33.2039,33.2491,118166.0
2016-08-25 13:00:00,36.79,36.84,36.78,36.81,172641.0,33.2581,33.3033,33.2491,33.2762,172641.0
2016-08-25 13:30:00,36.82,36.83,36.74,36.76,163051.0,33.2852,33.2943,33.2129,33.231,163051.0
2016-08-25 14:00:00,36.76,36.81,36.74,36.8,153783.0,33.231,33.2762,33.2129,33.2671,153783.0
2016-08-25 14:30:00,36.8,36.83,36.75,36.77,147161.0,33.2671,33.2943,33.2219,33.24,147161.0
2016-08-25 15:00:00,36.76,36.78,36.69,36.74,188590.0,33.231,33.2491,33.1677,33.2129,188590.0
2016-08-25 15:30:00,36.73,36.75,36.66,36.69,329307.0,33.2039,33.2219,33.1406,33.1677,329307.0
2016-08-26 09:30:00,36.73,36.77,36.46,36.48,457041.0,33.2039,33.24,32.9598,32.9779,457041.0
2016-08-26 10:00:00,36.48,36.69,36.44,36.66,388420.0,32.9779,33.1677,32.9417,33.1406,388420.0
2016-08-26 10:30:00,36.65,36.67,36.51,36.56,313733.0,33.1315,33.1496,33.005,33.0502,313733.0
2016-08-26 11:00:00,36.57,36.58,36.42,36.55,414584.0,33.0592,33.0683,32.9236,33.0411,414584.0
2016-08-26 11:30:00,36.54,36.58,36.33,36.38,358944.0,33.0321,33.0683,32.8423,32.8875,358944.0
2016-08-26 12:00:00,36.37,36.37,36.12,36.17,358687.0,32.8784,32.8784,32.6524,32.6976,358687.0
2016-08-26 12:30:00,36.18,36.3,36.16,36.26,171695.0,32.7067,32.8151,32.6886,32.779,171695.0
2016-08-26 13:00:00,36.25,36.34,36.21,36.24,254974.0,32.7699,32.8513,32.7338,32.7609,254974.0
2016-08-26 13:30:00,36.24,36.3,36.21,36.23,137606.0,32.7609,32.8151,32.7338,32.7519,137606.0
2016-08-26 14:00:00,36.23,36.29,36.11,36.12,275901.0,32.7519,32.8061,32.6434,32.6524,275901.0
2016-08-26 14:30:00,36.11,36.14,36.05,36.11,286179.0,32.6434,32.6705,32.5891,32.6434,286179.0
2016-08-26 15:00:00,36.11,36.25,36.09,36.24,405744.0,32.6434,32.7699,32.6253,32.7609,405744.0
2016-08-26 15:30:00,36.24,36.34,36.23,36.28,842833.0,32.7609,32.8513,32.7519,32.7971,842833.0
2016-08-29 09:30:00,36.41,36.51,36.32,36.38,414260.0,32.9146,33.005,32.8332,32.8875,414260.0
2016-08-29 10:00:00,36.39,36.47,36.37,36.46,181084.0,32.8965,32.9688,32.8784,32.9598,181084.0
2016-08-29 10:30:00,36.46,36.49,36.39,36.39,438106.0,32.9598,32.9869,32.8965,32.8965,438106.0
2016-08-29 11:00:00,36.4,36.47,36.38,36.46,157203.0,32.9055,32.9688,32.8875,32.9598,157203.0
2016-08-29 11:30:00,36.46,36.47,36.41,36.41,202110.0,32.9598,32.9688,32.9146,32.9146,202110.0
2016-08-29 12:00:00,36.42,36.47,36.4,36.43,135195.0,32.9236,32.9688,32.9055,32.9327,135195.0
2016-08-29 12:30:00,36.44,36.5,36.43,36.5,197591.0,32.9417,32.9959,32.9327,32.9959,197591.0
2016-08-29 13:00:00,36.5,36.52,36.45,36.47,222318.0,32.9959,33.014,32.9507,32.9688,222318.0
2016-08-29 13:30:00,36.47,36.5,36.46,36.47,104163.0,32.9688,32.9959,32.9598,32.9688,104163.0
2016-08-29 14:00:00,36.47,36.47,36.44,36.45,117406.0,32.9688,32.9688,32.9417,32.9507,117406.0
2016-08-29 14:30:00,36.45,36.52,36.45,36.52,208795.0,32.9507,33.014,32.9507,33.014,208795.0
2016-08-29 15:00:00,36.52,36.54,36.4,36.44,477692.0,33.014,33.0321,32.9055,32.9417,477692.0
2016-08-29 15:30:00,36.45,36.48,36.41,36.44,681547.0,32.9507,32.9779,32.9146,32.9417,681547.0
2016-08-30 09:30:00,36.6,36.73,36.37,36.6,576364.0,33.0863,33.2039,32.8784,33.0863,576364.0
2016-08-30 10:00:00,36.6,36.78,36.5,36.75,476110.0,33.0863,33.2491,32.9959,33.2219,476110.0
2016-08-30 10:30:00,36.75,37.05,36.69,37.02,580311.0,33.2219,33.4931,33.1677,33.466,580311.0
2016-08-30 11:00:00,37.02,37.1,36.98,37.07,479898.0,33.466,33.5383,33.4299,33.5112,479898.0
2016-08-30 11:30:00,37.07,37.26,37.03,37.23,353514.0,33.5112,33.683,33.4751,33.6559,353514.0
2016-08-30 12:00:00,37.23,37.34,37.23,37.27,248376.0,33.6559,33.7553,33.6559,33.692,248376.0
2016-08-30 12:30:00,37.26,37.31,37.14,37.21,247716.0,33.683,33.7282,33.5745,33.6378,247716.0
2016-08-30 13:00:00,37.2,37.2,37.06,37.14,243502.0,33.6287,33.6287,33.5022,33.5745,243502.0
2016-08-30 13:30:00,37.12,37.2,37.1,37.13,276483.0,33.5564,33.6287,33.5383,33.5655,276483.0
2016-08-30 14:00:00,37.13,37.13,37.02,37.06,289659.0,33.5655,33.5655,33.466,33.5022,289659.0
2016-08-30 14:30:00,37.05,37.2,37.04,37.18,214828.0,33.4931,33.6287,33.4841,33.6107,214828.0
2016-08-30 15:00:00,37.18,37.21,37.1,37.12,219821.0,33.6107,33.6378,33.5383,33.5564,219821.0
2016-08-30 15:30:00,37.11,37.18,37.05,37.18,829649.0,33.5474,33.6107,33.4931,33.6107,829649.0
2016-08-31 09:30:00,37.2,37.62,37.07,37.31,866339.0,33.6287,34.0084,33.5112,33.7282,866339.0
2016-08-31 10:00:00,37.31,37.32,37.02,37.09,496324.0,33.7282,33.7372,33.466,33.5293,496324.0
2016-08-31 10:30:00,37.09,37.11,36.84,36.84,362634.0,33.5293,33.5474,33.3033,33.3033,362634.0
2016-08-31 11:00:00,36.84,36.9,36.68,36.82,347637.0,33.3033,33.3575,33.1587,33.2852,347637.0
2016-08-31 11:30:00,36.82,36.84,36.62,36.64,330088.0,33.2852,33.3033,33.1044,33.1225,330088.0
2016-08-31 12:00:00,36.63,36.64,36.46,36.51,364618.0,33.1135,33.1225,32.9598,33.005,364618.0
2016-08-31 12:30:00,36.51,36.57,36.45,36.51,254165.0,33.005,33.0592,32.9507,33.005,254165.0
2016-08-31 13:00:00,36.52,36.53,36.4,36.46,344382.0,33.014,33.0231,32.9055,32.9598,344382.0
2016-08-31 13:30:00,36.47,36.51,36.43,36.5,260356.0,32.9688,33.005,32.9327,32.9959,260356.0
2016-08-31 14:00:00,36.5,36.64,36.49,36.54,321742.0,32.9959,33.1225,32.9869,33.0321,321742.0
2016-08-31 14:30:00,36.54,36.61,36.53,36.61,285665.0,33.0321,33.0954,33.0231,33.0954,285665.0
2016-08-31 15:00:00,36.6,36.84,36.59,36.81,443518.0,33.0863,33.3033,33.0773,33.2762,443518.0
2016-08-31 15:30:00,36.82,36.99,36.81,36.87,1272086.0,33.2852,33.4389,33.2762,33.3304,1272086.0
2016-09-01 09:30:00,36.88,37.25,36.88,37.02,370603.0,33.3395,33.6739,33.3395,33.466,370603.0
2016-09-01 10:00:00,37.02,37.11,36.72,36.73,323717.0,33.466,33.5474,33.1948,33.2039,323717.0
2016-09-01 10:30:00,36.73,36.74,36.48,36.51,358154.0,33.2039,33.2129,32.9779,33.005,358154.0
2016-09-01 11:00:00,36.51,36.62,36.41,36.6,222206.0,33.005,33.1044,32.9146,33.0863,222206.0
2016-09-01 11:30:00,36.6,36.64,36.53,36.58,188985.0,33.0863,33.1225,33.0231,33.0683,188985.0
2016-09-01 12:00:00,36.57,36.74,36.53,36.7,235981.0,33.0592,33.2129,33.0231,33.1767,235981.0
2016-09-01 12:30:00,36.71,36.77,36.63,36.66,205397.0,33.1858,33.24,33.1135,33.1406,205397.0
2016-09-01 13:00:00,36.66,36.71,36.6,36.68,232810.0,33.1406,33.1858,33.0863,33.1587,232810.0
2016-09-01 13:30:00,36.69,36.72,36.57,36.6,388463.0,33.1677,33.1948,33.0592,33.0863,388463.0
2016-09-01 14:00:00,36.6,36.6,36.52,36.58,312570.0,33.0863,33.0863,33.014,33.0683,312570.0
2016-09-01 14:30:00,36.59,36.61,36.5,36.5,245504.0,33.0773,33.0954,32.9959,32.9959,245504.0
2016-09-01 15:00:00,36.51,36.53,36.45,36.48,354118.0,33.005,33.0231,32.9507,32.9779,354118.0
2016-09-01 15:30:00,36.49,36.65,36.47,36.58,829562.0,32.9869,33.1315,32.9688,33.0683,829562.0
2016-09-02 09:30:00,36.57,36.85,36.52,36.84,616918.0,33.0592,33.3123,33.014,33.3033,616918.0
2016-09-02 10:00:00,36.84,37.0,36.84,36.9,414838.0,33.3033,33.4479,33.3033,33.3575,414838.0
2016-09-02 10:30:00,36.9,37.01,36.85,36.87,414635.0,33.3575,33.457,33.3123,33.3304,414635.0
2016-09-02 11:00:00,36.88,36.96,36.87,36.91,283998.0,33.3395,33.4118,33.3304,33.3666,283998.0
2016-09-02 11:30:00,36.92,36.97,36.86,36.94,204529.0,33.3756,33.4208,33.3214,33.3937,204529.0
2016-09-02 12:00:00,36.93,36.94,36.76,36.8,283218.0,33.3847,33.3937,33.231,33.2671,283218.0
2016-09-02 12:30:00,36.81,36.92,36.76,36.88,200362.0,33.2762,33.3756,33.231,33.3395,200362.0
2016-09-02 13:00:00,36.88,36.88,36.82,36.85,114216.0,33.3395,33.3395,33.2852,33.3123,114216.0
2016-09-02 13:30:00,36.84,36.84,36.78,36.78,109630.0,33.3033,33.3033,33.2491,33.2491,109630.0
2016-09-02 14:00:00,36.79,36.84,36.73,36.77,185298.0,33.2581,33.3033,33.2039,33.24,185298.0
2016-09-02 14:30:00,36.76,36.9,36.73,36.9,199673.0,33.231,33.3575,33.2039,33.3575,199673.0
2016-09-02 15:00:00,36.9,36.97,36.86,36.95,239160.0,33.3575,33.4208,33.3214,33.4027,239160.0
2016-09-02 15:30:00,36.95,36.95,36.82,36.89,646532.0,33.4027,33.4027,33.2852,33.3485,646532.0
2016-09-06 09:30:00,36.89,37.07,36.72,37.03,522565.0,33.3485,33.5112,33.1948,33.4751,522565.0
2016-09-06 10:00:00,37.03,37.07,36.8,36.83,307960.0,33.4751,33.5112,33.2671,33.2943,307960.0
2016-09-06 10:30:00,36.83,36.91,36.77,36.83,217559.0,33.2943,33.3666,33.24,33.2943,217559.0
2016-09-06 11:00:00,36.82,36.93,36.8,36.87,256205.0,33.2852,33.3847,33.2671,33.3304,256205.0
2016-09-06 11:30:00,36.88,36.94,36.84,36.86,244532.0,33.3395,33.3937,33.3033,33.3214,244532.0
2016-09-06 12:00:00,36.86,36.88,36.66,36.67,284831.0,33.3214,33.3395,33.1406,33.1496,284831.0
2016-09-06 12:30:00,36.67,36.7,36.56,36.56,264136.0,33.1496,33.1767,33.0502,33.0502,264136.0
2016-09-06 13:00:00,36.57,36.64,36.56,36.58,194696.0,33.0592,33.1225,33.0502,33.0683,194696.0
2016-09-06 13:30:00,36.57,36.61,36.57,36.59,259765.0,33.0592,33.0954,33.0592,33.0773,259765.0
2016-09-06 14:00:00,36.58,36.63,36.58,36.61,309773.0,33.0683,33.1135,33.0683,33.0954,309773.0
2016-09-06 14:30:00,36.61,36.71,36.6,36.7,214913.0,33.0954,33.1858,33.0863,33.1767,214913.0
2016-09-06 15:00:00,36.71,36.84,36.67,36.83,263404.0,33.1858,33.3033,33.1496,33.2943,263404.0
2016-09-06 15:30:00,36.83,36.94,36.82,36.94,881008.0,33.2943,33.3937,33.2852,33.3937,881008.0
2016-09-07 09:30:00,37.32,38.57,37.28,38.52,2601397.0,33.7372,34.8672,33.7011,34.822,2601397.0
2016-09-07 10:00:00,38.53,38.76,38.4,38.68,1357482.0,34.8311,35.039,34.7135,34.9667,1357482.0
2016-09-07 10:30:00,38.68,38.68,38.35,38.52,946519.0,34.9667,34.9667,34.6683,34.822,946519.0
2016-09-07 11:00:00,38.52,38.73,38.44,38.7,764627.0,34.822,35.0119,34.7497,34.9847,764627.0
2016-09-07 11:30:00,38.7,38.71,38.55,38.61,452549.0,34.9847,34.9938,34.8491,34.9034,452549.0
2016-09-07 12:00:00,38.61,38.67,38.49,38.53,371851.0,34.9034,34.9576,34.7949,34.8311,371851.0
2016-09-07 12:30:00,38.54,38.57,38.48,38.5,235285.0,34.8401,34.8672,34.7859,34.8039,235285.0
2016-09-07 13:00:00,38.5,38.57,38.43,38.52,301239.0,34.8039,34.8672,34.7407,34.822,301239.0
2016-09-07 13:30:00,38.52,38.75,38.51,38.69,477346.0,34.822,35.0299,34.813,34.9757,477346.0
2016-09-07 14:00:00,38.69,38.77,38.58,38.59,373387.0,34.9757,35.048,34.8763,34.8853,373387.0
2016-09-07 14:30:00,38.59,38.83,38.57,38.69,481858.0,34.8853,35.1023,34.8672,34.9757,481858.0
2016-09-07 15:00:00,38.68,38.84,38.66,38.72,741969.0,34.9667,35.1113,34.9486,35.0028,741969.0
2016-09-07 15:30:00,38.73,38.76,38.55,38.67,1319997.0,35.0119,35.039,34.8491,34.9576,1319997.0
2016-09-08 09:30:00,38.54,39.06,38.43,38.93,1102384.0,34.8401,35.3102,34.7407,35.1927,1102384.0
2016-09-08 10:00:00,38.93,38.95,38.68,38.75,442843.0,35.1927,35.2107,34.9667,35.0299,442843.0
2016-09-08 10:30:00,38.76,38.92,38.71,38.71,356199.0,35.039,35.1836,34.9938,34.9938,356199.0
2016-09-08 11:00:00,38.72,38.76,38.56,38.61,491153.0,35.0028,35.039,34.8582,34.9034,491153.0
2016-09-08 11:30:00,38.62,38.68,38.55,38.64,283361.0,34.9124,34.9667,34.8491,34.9305,283361.0
2016-09-08 12:00:00,38.64,38.67,38.58,38.59,160214.0,34.9305,34.9576,34.8763,34.8853,160214.0
2016-09-08 12:30:00,38.59,38.6,38.5,38.53,193227.0,34.8853,34.8943,34.8039,34.8311,193227.0
2016-09-08 13:00:00,38.53,38.63,38.52,38.59,127059.0,34.8311,34.9215,34.822,34.8853,127059.0
2016-09-08 13:30:00,38.6,38.6,38.55,38.57,157182.0,34.8943,34.8943,34.8491,34.8672,157182.0
2016-09-08 14:00:00,38.57,38.81,38.55,38.8,398075.0,34.8672,35.0842,34.8491,35.0751,398075.0
2016-09-08 14:30:00,38.8,38.97,38.8,38.96,344632.0,35.0751,35.2288,35.0751,35.2198,344632.0
2016-09-08 15:00:00,38.96,38.99,38.7,38.7,568958.0,35.2198,35.2469,34.9847,34.9847,568958.0
2016-09-08 15:30:00,38.7,38.78,38.66,38.75,1492576.0,34.9847,35.0571,34.9486,35.0299,1492576.0
2016-09-09 09:30:00,38.65,38.69,38.03,38.08,1072116.0,34.9395,34.9757,34.3791,34.4243,1072116.0
2016-09-09 10:00:00,38.09,38.16,38.01,38.08,590649.0,34.4333,34.4966,34.361,34.4243,590649.0
2016-09-09 10:30:00,38.09,38.09,37.84,37.89,529032.0,34.4333,34.4333,34.2073,34.2525,529032.0
2016-09-09 11:00:00,37.89,38.1,37.8,37.96,497052.0,34.2525,34.4423,34.1711,34.3158,497052.0
2016-09-09 11:30:00,37.97,37.98,37.75,37.78,229015.0,34.3248,34.3339,34.1259,34.1531,229015.0
2016-09-09 12:00:00,37.78,37.84,37.65,37.66,292900.0,34.1531,34.2073,34.0355,34.0446,292900.0
2016-09-09 12:30:00,37.65,37.66,37.41,37.48,316222.0,34.0355,34.0446,33.8186,33.8819,316222.0
2016-09-09 13:00:00,37.49,37.53,37.32,37.36,364428.0,33.8909,33.9271,33.7372,33.7734,364428.0
2016-09-09 13:30:00,37.36,37.37,37.18,37.33,602805.0,33.7734,33.7824,33.6107,33.7463,602805.0
2016-09-09 14:00:00,37.33,37.43,37.24,37.36,420192.0,33.7463,33.8367,33.6649,33.7734,420192.0
2016-09-09 14:30:00,37.36,37.5,37.34,37.43,351023.0,33.7734,33.8999,33.7553,33.8367,351023.0
2016-09-09 15:00:00,37.43,37.47,37.31,37.42,494409.0,33.8367,33.8728,33.7282,33.8276,494409.0
2016-09-09 15:30:00,37.42,37.64,37.34,37.35,1783127.0,33.8276,34.0265,33.7553,33.7643,1783127.0
2016-09-12 09:30:00,36.94,37.28,36.64,37.23,881709.0,33.3937,33.7011,33.1225,33.6559,881709.0
2016-09-12 10:00:00,37.23,37.57,37.21,37.47,530743.0,33.6559,33.9632,33.6378,33.8728,530743.0
2016-09-12 10:30:00,37.48,37.5,37.18,37.38,280106.0,33.8819,33.8999,33.6107,33.7915,280106.0
2016-09-12 11:00:00,37.39,37.51,37.37,37.44,252916.0,33.8005,33.909,33.7824,33.8457,252916.0
2016-09-12 11:30:00,37.44,37.53,37.36,37.42,252366.0,33.8457,33.9271,33.7734,33.8276,252366.0
2016-09-12 12:00:00,37.42,37.46,37.3,37.37,158128.0,33.8276,33.8638,33.7191,33.7824,158128.0
2016-09-12 12:30:00,37.38,37.44,37.37,37.41,183137.0,33.7915,33.8457,33.7824,33.8186,183137.0
2016-09-12 13:00:00,37.42,37.47,37.31,37.31,381407.0,33.8276,33.8728,33.7282,33.7282,381407.0
2016-09-12 13:30:00,37.33,37.6,37.28,37.57,224581.0,33.7463,33.9903,33.7011,33.9632,224581.0
2016-09-12 14:00:00,37.57,37.85,37.56,37.8,382311.0,33.9632,34.2163,33.9542,34.1711,382311.0
2016-09-12 14:30:00,37.8,37.94,37.78,37.85,181575.0,34.1711,34.2977,34.1531,34.2163,181575.0
2016-09-12 15:00:00,37.85,37.89,37.8,37.86,292502.0,34.2163,34.2525,34.1711,34.2254,292502.0
2016-09-12 15:30:00,37.86,37.91,37.77,37.82,528583.0,34.2254,34.2706,34.144,34.1892,528583.0
2016-09-13 09:30:00,37.73,38.09,37.61,37.97,1151851.0,34.1079,34.4333,33.9994,34.3248,1151851.0
2016-09-13 10:00:00,37.97,38.05,37.93,38.0,921494.0,34.3248,34.3971,34.2887,34.3519,921494.0
2016-09-13 10:30:00,37.99,38.0,37.63,37.63,567078.0,34.3429,34.3519,34.0175,34.0175,567078.0
2016-09-13 11:00:00,37.62,37.63,37.26,37.3,346646.0,34.0084,34.0175,33.683,33.7191,346646.0
2016-09-13 11:30:00,37.31,37.38,37.21,37.36,313182.0,33.7282,33.7915,33.6378,33.7734,313182.0
2016-09-13 12:00:00,37.35,37.43,37.16,37.2,264463.0,33.7643,33.8367,33.5926,33.6287,264463.0
2016-09-13 12:30:00,37.2,37.27,37.07,37.1,216425.0,33.6287,33.692,33.5112,33.5383,216425.0
2016-09-13 13:00:00,37.1,37.4,37.01,37.38,256791.0,33.5383,33.8095,33.457,33.7915,256791.0
2016-09-13 13:30:00,37.38,37.48,37.12,37.2,237418.0,33.7915,33.8819,33.5564,33.6287,237418.0
2016-09-13 14:00:00,37.19,37.22,37.09,37.12,238089.0,33.6197,33.6468,33.5293,33.5564,238089.0
2016-09-13 14:30:00,37.11,37.31,37.08,37.14,258953.0,33.5474,33.7282,33.5203,33.5745,258953.0
2016-09-13 15:00:00,37.14,37.23,37.07,37.18,277569.0,33.5745,33.6559,33.5112,33.6107,277569.0
2016-09-13 15:30:00,37.18,37.31,37.05,37.14,845515.0,33.6107,33.7282,33.4931,33.5745,845515.0
2016-09-14 09:30:00,37.14,37.41,36.92,37.09,477891.0,33.5745,33.8186,33.3756,33.5293,477891.0
2016-09-14 10:00:00,37.09,37.32,37.06,37.27,294981.0,33.5293,33.7372,33.5022,33.692,294981.0
2016-09-14 10:30:00,37.27,37.34,36.9,36.96,495644.0,33.692,33.7553,33.3575,33.4118,495644.0
2016-09-14 11:00:00,36.97,37.01,36.86,36.95,510213.0,33.4208,33.457,33.3214,33.4027,510213.0
2016-09-14 11:30:00,36.96,37.04,36.92,37.0,392787.0,33.4118,33.4841,33.3756,33.4479,392787.0
2016-09-14 12:00:00,37.0,37.12,36.95,37.09,179346.0,33.4479,33.5564,33.4027,33.5293,179346.0
2016-09-14 12:30:00,37.1,37.1,36.95,37.03,147410.0,33.5383,33.5383,33.4027,33.4751,147410.0
2016-09-14 13:00:00,37.03,37.07,36.95,37.0,135315.0,33.4751,33.5112,33.4027,33.4479,135315.0
2016-09-14 13:30:00,36.99,37.02,36.84,36.88,151099.0,33.4389,33.466,33.3033,33.3395,151099.0
2016-09-14 14:00:00,36.87,36.91,36.72,36.84,220064.0,33.3304,33.3666,33.1948,33.3033,220064.0
2016-09-14 14:30:00,36.84,36.86,36.78,36.79,204732.0,33.3033,33.3214,33.2491,33.2581,204732.0
2016-09-14 15:00:00,36.79,36.81,36.65,36.65,295012.0,33.2581,33.2762,33.1315,33.1315,295012.0
2016-09-14 15:30:00,36.65,36.89,36.65,36.84,830973.0,33.1315,33.3485,33.1315,33.3033,830973.0
2016-09-15 09:30:00,36.81,36.91,36.45,36.78,572875.0,33.2762,33.3666,32.9507,33.2491,572875.0
2016-09-15 10:00:00,36.78,36.87,36.68,36.71,253298.0,33.2491,33.3304,33.1587,33.1858,253298.0
2016-09-15 10:30:00,36.7,36.84,36.7,36.84,244337.0,33.1767,33.3033,33.1767,33.3033,244337.0
2016-09-15 11:00:00,36.83,37.1,36.83,37.1,290667.0,33.2943,33.5383,33.2943,33.5383,290667.0
2016-09-15 11:30:00,37.1,37.12,36.96,36.99,265560.0,33.5383,33.5564,33.4118,33.4389,265560.0
2016-09-15 12:00:00,36.99,36.99,36.8,36.84,173786.0,33.4389,33.4389,33.2671,33.3033,173786.0
2016-09-15 12:30:00,36.84,36.86,36.76,36.84,127274.0,33.3033,33.3214,33.231,33.3033,127274.0
2016-09-15 13:00:00,36.85,36.96,36.85,36.92,194451.0,33.3123,33.4118,33.3123,33.3756,194451.0
2016-09-15 13:30:00,36.92,37.05,36.91,37.03,236911.0,33.3756,33.4931,33.3666,33.4751,236911.0
2016-09-15 14:00:00,37.03,37.12,37.02,37.09,225143.0,33.4751,33.5564,33.466,33.5293,225143.0
2016-09-15 14:30:00,37.1,37.12,37.03,37.03,228661.0,33.5383,33.5564,33.4751,33.4751,228661.0
2016-09-15 15:00:00,37.04,37.08,36.92,36.94,225813.0,33.4841,33.5203,33.3756,33.3937,225813.0
2016-09-15 15:30:00,36.93,37.01,36.9,36.98,541316.0,33.3847,33.457,33.3575,33.4299,541316.0
2016-09-16 09:30:00,36.9,36.9,36.58,36.76,762472.0,33.3575,33.3575,33.0683,33.231,762472.0
2016-09-16 10:00:00,36.75,36.79,36.53,36.57,258603.0,33.2219,33.2581,33.0231,33.0592,258603.0
2016-09-16 10:30:00,36.58,36.73,36.51,36.63,212754.0,33.0683,33.2039,33.005,33.1135,212754.0
2016-09-16 11:00:00,36.62,36.64,36.56,36.62,183190.0,33.1044,33.1225,33.0502,33.1044,183190.0
2016-09-16 11:30:00,36.63,36.74,36.61,36.72,167797.0,33.1135,33.2129,33.0954,33.1948,167797.0
2016-09-16 12:00:00,36.73,36.82,36.67,36.69,174892.0,33.2039,33.2852,33.1496,33.1677,174892.0
2016-09-16 12:30:00,36.69,36.71,36.64,36.65,119064.0,33.1677,33.1858,33.1225,33.1315,119064.0
2016-09-16 13:00:00,36.64,36.68,36.58,36.61,121147.0,33.1225,33.1587,33.0683,33.0954,121147.0
2016-09-16 13:30:00,36.61,36.62,36.52,36.6,198601.0,33.0954,33.1044,33.014,33.0863,198601.0
2016-09-16 14:00:00,36.6,36.72,36.56,36.65,154322.0,33.0863,33.1948,33.0502,33.1315,154322.0
2016-09-16 14:30:00,36.65,36.71,36.62,36.62,147896.0,33.1315,33.1858,33.1044,33.1044,147896.0
2016-09-16 15:00:00,36.62,36.75,36.61,36.71,231409.0,33.1044,33.2219,33.0954,33.1858,231409.0
2016-09-16 15:30:00,36.7,36.75,36.57,36.59,733428.0,33.1767,33.2219,33.0592,33.0773,733428.0
2016-09-19 09:30:00,36.71,37.13,36.7,37.09,453818.0,33.1858,33.5655,33.1767,33.5293,453818.0
2016-09-19 10:00:00,37.1,37.18,36.98,37.15,503965.0,33.5383,33.6107,33.4299,33.5835,503965.0
2016-09-19 10:30:00,37.14,37.15,37.0,37.03,181585.0,33.5745,33.5835,33.4479,33.4751,181585.0
2016-09-19 11:00:00,37.04,37.16,36.99,37.08,216582.0,33.4841,33.5926,33.4389,33.5203,216582.0
2016-09-19 11:30:00,37.09,37.1,37.04,37.06,177636.0,33.5293,33.5383,33.4841,33.5022,177636.0
2016-09-19 12:00:00,37.05,37.14,36.96,36.98,136625.0,33.4931,33.5745,33.4118,33.4299,136625.0
2016-09-19 12:30:00,36.97,36.97,36.84,36.85,132119.0,33.4208,33.4208,33.3033,33.3123,132119.0
2016-09-19 13:00:00,36.84,36.84,36.72,36.73,229984.0,33.3033,33.3033,33.1948,33.2039,229984.0
2016-09-19 13:30:00,36.73,36.76,36.6,36.76,214453.0,33.2039,33.231,33.0863,33.231,214453.0
2016-09-19 14:00:00,36.76,36.83,36.75,36.83,157785.0,33.231,33.2943,33.2219,33.2943,157785.0
2016-09-19 14:30:00,36.83,36.92,36.82,36.91,128149.0,33.2943,33.3756,33.2852,33.3666,128149.0
2016-09-19 15:00:00,36.91,36.92,36.59,36.78,391813.0,33.3666,33.3756,33.0773,33.2491,391813.0
2016-09-19 15:30:00,36.78,36.8,36.7,36.72,779887.0,33.2491,33.2671,33.1767,33.1948,779887.0
2016-09-20 09:30:00,36.79,37.2,36.73,37.05,401964.0,33.2581,33.6287,33.2039,33.4931,401964.0
2016-09-20 10:00:00,37.05,37.12,36.9,36.94,195534.0,33.4931,33.5564,33.3575,33.3937,195534.0
2016-09-20 10:30:00,36.94,37.01,36.89,36.92,160848.0,33.3937,33.457,33.3485,33.3756,160848.0
2016-09-20 11:00:00,36.93,36.95,36.74,36.74,219688.0,33.3847,33.4027,33.2129,33.2129,219688.0
2016-09-20 11:30:00,36.75,36.77,36.63,36.64,230969.0,33.2219,33.24,33.1135,33.1225,230969.0
2016-09-20 12:00:00,36.65,36.77,36.65,36.72,98045.0,33.1315,33.24,33.1315,33.1948,98045.0
2016-09-20 12:30:00,36.72,36.74,36.66,36.69,148697.0,33.1948,33.2129,33.1406,33.1677,148697.0
2016-09-20 13:00:00,36.7,36.78,36.7,36.77,172894.0,33.1767,33.2491,33.1767,33.24,172894.0
2016-09-20 13:30:00,36.76,36.79,36.68,36.77,115274.0,33.231,33.2581,33.1587,33.24,115274.0
2016-09-20 14:00:00,36.77,36.79,36.74,36.76,126650.0,33.24,33.2581,33.2129,33.231,126650.0
2016-09-20 14:30:00,36.76,36.81,36.75,36.79,129200.0,33.231,33.2762,33.2219,33.2581,129200.0
2016-09-20 15:00:00,36.8,36.89,36.79,36.87,182267.0,33.2671,33.3485,33.2581,33.3304,182267.0
2016-09-20 15:30:00,36.88,36.94,36.81,36.81,615175.0,33.3395,33.3937,33.2762,33.2762,615175.0
2016-09-21 09:30:00,36.8,37.01,36.74,36.78,322658.0,33.2671,33.457,33.2129,33.2491,322658.0
2016-09-21 10:00:00,36.78,36.81,36.45,36.48,541182.0,33.2491,33.2762,32.9507,32.9779,541182.0
2016-09-21 10:30:00,36.49,36.66,36.46,36.58,284262.0,32.9869,33.1406,32.9598,33.0683,284262.0
2016-09-21 11:00:00,36.59,36.6,36.48,36.59,247288.0,33.0773,33.0863,32.9779,33.0773,247288.0
2016-09-21 11:30:00,36.59,36.6,36.47,36.54,177174.0,33.0773,33.0863,32.9688,33.0321,177174.0
2016-09-21 12:00:00,36.54,36.59,36.43,36.45,165651.0,33.0321,33.0773,32.9327,32.9507,165651.0
2016-09-21 12:30:00,36.44,36.5,36.37,36.49,147269.0,32.9417,32.9959,32.8784,32.9869,147269.0
2016-09-21 13:00:00,36.5,36.56,36.44,36.45,160301.0,32.9959,33.0502,32.9417,32.9507,160301.0
2016-09-21 13:30:00,36.44,36.46,36.36,36.41,209098.0,32.9417,32.9598,32.8694,32.9146,209098.0
2016-09-21 14:00:00,36.41,36.74,36.31,36.48,444795.0,32.9146,33.2129,32.8242,32.9779,444795.0
2016-09-21 14:30:00,36.48,36.78,36.47,36.73,239729.0,32.9779,33.2491,32.9688,33.2039,239729.0
2016-09-21 15:00:00,36.74,36.8,36.69,36.79,504607.0,33.2129,33.2671,33.1677,33.2581,504607.0
2016-09-21 15:30:00,36.79,37.06,36.78,36.92,844608.0,33.2581,33.5022,33.2491,33.3756,844608.0
2016-09-22 09:30:00,37.09,37.43,36.97,37.26,663178.0,33.5293,33.8367,33.4208,33.683,663178.0
2016-09-22 10:00:00,37.26,37.38,37.13,37.37,366707.0,33.683,33.7915,33.5655,33.7824,366707.0
2016-09-22 10:30:00,37.37,37.55,37.37,37.52,484170.0,33.7824,33.9451,33.7824,33.918,484170.0
2016-09-22 11:00:00,37.51,37.55,37.47,37.49,367672.0,33.909,33.9451,33.8728,33.8909,367672.0
2016-09-22 11:30:00,37.5,37.5,37.36,37.38,223781.0,33.8999,33.8999,33.7734,33.7915,223781.0
2016-09-22 12:00:00,37.38,37.42,37.34,37.4,170060.0,33.7915,33.8276,33.7553,33.8095,170060.0
2016-09-22 12:30:00,37.4,37.64,37.39,37.63,419477.0,33.8095,34.0265,33.8005,34.0175,419477.0
2016-09-22 13:00:00,37.64,37.67,37.52,37.55,352375.0,34.0265,34.0536,33.918,33.9451,352375.0
2016-09-22 13:30:00,37.54,37.54,37.18,37.19,602788.0,33.9361,33.9361,33.6107,33.6197,602788.0
2016-09-22 14:00:00,37.19,37.2,36.92,37.05,661746.0,33.6197,33.6287,33.3756,33.4931,661746.0
2016-09-22 14:30:00,37.05,37.33,37.04,37.33,351928.0,33.4931,33.7463,33.4841,33.7463,351928.0
2016-09-22 15:00:00,37.33,37.36,37.25,37.3,370348.0,33.7463,33.7734,33.6739,33.7191,370348.0
2016-09-22 15:30:00,37.3,37.41,37.29,37.33,836982.0,33.7191,33.8186,33.7101,33.7463,836982.0
2016-09-23 09:30:00,37.25,37.3,36.76,36.84,526387.0,33.6739,33.7191,33.231,33.3033,526387.0
2016-09-23 10:00:00,36.84,37.09,36.78,36.98,473638.0,33.3033,33.5293,33.2491,33.4299,473638.0
2016-09-23 10:30:00,36.98,37.08,36.93,36.94,399790.0,33.4299,33.5203,33.3847,33.3937,399790.0
2016-09-23 11:00:00,36.95,37.17,36.93,37.14,339747.0,33.4027,33.6016,33.3847,33.5745,339747.0
2016-09-23 11:30:00,37.14,37.2,37.02,37.06,230375.0,33.5745,33.6287,33.466,33.5022,230375.0
2016-09-23 12:00:00,37.05,37.18,37.01,37.18,158600.0,33.4931,33.6107,33.457,33.6107,158600.0
2016-09-23 12:30:00,37.18,37.35,37.14,37.34,269708.0,33.6107,33.7643,33.5745,33.7553,269708.0
2016-09-23 13:00:00,37.34,37.39,37.16,37.31,212529.0,33.7553,33.8005,33.5926,33.7282,212529.0
2016-09-23 13:30:00,37.31,37.39,37.26,37.29,230952.0,33.7282,33.8005,33.683,33.7101,230952.0
2016-09-23 14:00:00,37.29,37.3,37.2,37.23,218239.0,33.7101,33.7191,33.6287,33.6559,218239.0
2016-09-23 14:30:00,37.23,37.26,37.14,37.25,186225.0,33.6559,33.683,33.5745,33.6739,186225.0
2016-09-23 15:00:00,37.24,37.29,37.18,37.24,222061.0,33.6649,33.7101,33.6107,33.6649,222061.0
2016-09-23 15:30:00,37.25,37.31,37.21,37.25,543462.0,33.6739,33.7282,33.6378,33.6739,543462.0
2016-09-26 09:30:00,36.97,37.16,36.78,36.96,404363.0,33.4208,33.5926,33.2491,33.4118,404363.0
2016-09-26 10:00:00,36.95,37.16,36.86,37.04,319369.0,33.4027,33.5926,33.3214,33.4841,319369.0
2016-09-26 10:30:00,37.03,37.1,36.81,36.82,221682.0,33.4751,33.5383,33.2762,33.2852,221682.0
2016-09-26 11:00:00,36.82,36.99,36.8,36.89,217146.0,33.2852,33.4389,33.2671,33.3485,217146.0
2016-09-26 11:30:00,36.9,36.9,36.76,36.84,334238.0,33.3575,33.3575,33.231,33.3033,334238.0
2016-09-26 12:00:00,36.84,36.88,36.77,36.77,210815.0,33.3033,33.3395,33.24,33.24,210815.0
2016-09-26 12:30:00,36.77,36.8,36.66,36.69,293364.0,33.24,33.2671,33.1406,33.1677,293364.0
2016-09-26 13:00:00,36.7,36.73,36.61,36.64,274562.0,33.1767,33.2039,33.0954,33.1225,274562.0
2016-09-26 13:30:00,36.64,36.7,36.61,36.69,320166.0,33.1225,33.1767,33.0954,33.1677,320166.0
2016-09-26 14:00:00,36.69,36.76,36.66,36.74,248811.0,33.1677,33.231,33.1406,33.2129,248811.0
2016-09-26 14:30:00,36.74,36.84,36.67,36.82,360474.0,33.2129,33.3033,33.1496,33.2852,360474.0
2016-09-26 15:00:00,36.82,37.02,36.8,37.0,829191.0,33.2852,33.466,33.2671,33.4479,829191.0
2016-09-26 15:30:00,37.0,37.07,36.84,36.88,862572.0,33.4479,33.5112,33.3033,33.3395,862572.0
2016-09-27 09:30:00,36.78,38.41,36.78,38.25,1993955.0,33.2491,34.7226,33.2491,34.5779,1993955.0
2016-09-27 10:00:00,38.25,38.29,37.9,37.91,1007737.0,34.5779,34.6141,34.2615,34.2706,1007737.0
2016-09-27 10:30:00,37.91,38.17,37.89,37.98,751447.0,34.2706,34.5056,34.2525,34.3339,751447.0
2016-09-27 11:00:00,37.98,38.06,37.81,37.89,391453.0,34.3339,34.4062,34.1802,34.2525,391453.0
2016-09-27 11:30:00,37.89,38.07,37.89,38.05,455180.0,34.2525,34.4152,34.2525,34.3971,455180.0
2016-09-27 12:00:00,38.05,38.28,38.05,38.19,456417.0,34.3971,34.6051,34.3971,34.5237,456417.0
2016-09-27 12:30:00,38.2,38.25,38.13,38.13,484172.0,34.5327,34.5779,34.4695,34.4695,484172.0
2016-09-27 13:00:00,38.13,38.18,38.12,38.18,279455.0,34.4695,34.5147,34.4604,34.5147,279455.0
2016-09-27 13:30:00,38.18,38.24,38.14,38.23,435180.0,34.5147,34.5689,34.4785,34.5599,435180.0
2016-09-27 14:00:00,38.23,38.38,38.22,38.37,357610.0,34.5599,34.6955,34.5508,34.6864,357610.0
2016-09-27 14:30:00,38.38,38.49,38.35,38.41,440491.0,34.6955,34.7949,34.6683,34.7226,440491.0
2016-09-27 15:00:00,38.41,38.5,38.37,38.49,513934.0,34.7226,34.8039,34.6864,34.7949,513934.0
2016-09-27 15:30:00,38.49,38.57,38.44,38.53,1615586.0,34.7949,34.8672,34.7497,34.8311,1615586.0
2016-09-28 09:30:00,38.53,38.95,38.52,38.86,825416.0,34.8311,35.2107,34.822,35.1294,825416.0
2016-09-28 10:00:00,38.87,38.88,38.51,38.52,519762.0,35.1384,35.1475,34.813,34.822,519762.0
2016-09-28 10:30:00,38.51,38.63,38.42,38.55,533091.0,34.813,34.9215,34.7316,34.8491,533091.0
2016-09-28 11:00:00,38.55,38.55,38.21,38.29,394595.0,34.8491,34.8491,34.5418,34.6141,394595.0
2016-09-28 11:30:00,38.29,38.39,38.19,38.34,278440.0,34.6141,34.7045,34.5237,34.6593,278440.0
2016-09-28 12:00:00,38.34,38.4,38.26,38.32,236225.0,34.6593,34.7135,34.587,34.6412,236225.0
2016-09-28 12:30:00,38.31,38.34,38.2,38.23,209801.0,34.6322,34.6593,34.5327,34.5599,209801.0
2016-09-28 13:00:00,38.23,38.26,38.07,38.2,371328.0,34.5599,34.587,34.4152,34.5327,371328.0
2016-09-28 13:30:00,38.2,38.29,38.19,38.28,254523.0,34.5327,34.6141,34.5237,34.6051,254523.0
2016-09-28 14:00:00,38.27,38.5,38.14,38.15,822743.0,34.596,34.8039,34.4785,34.4875,822743.0
2016-09-28 14:30:00,38.15,38.17,37.97,38.03,688523.0,34.4875,34.5056,34.3248,34.3791,688523.0
2016-09-28 15:00:00,38.04,38.08,37.98,38.02,375098.0,34.3881,34.4243,34.3339,34.37,375098.0
2016-09-28 15:30:00,38.02,38.11,37.95,38.07,777963.0,34.37,34.4514,34.3067,34.4152,777963.0
2016-09-29 09:30:00,38.02,38.38,37.95,38.38,280903.0,34.37,34.6955,34.3067,34.6955,280903.0
2016-09-29 10:00:00,38.39,38.44,38.22,38.34,556440.0,34.7045,34.7497,34.5508,34.6593,556440.0
2016-09-29 10:30:00,38.35,38.47,38.27,38.38,293446.0,34.6683,34.7768,34.596,34.6955,293446.0
2016-09-29 11:00:00,38.37,38.38,38.22,38.33,273316.0,34.6864,34.6955,34.5508,34.6503,273316.0
2016-09-29 11:30:00,38.32,38.5,38.3,38.49,253260.0,34.6412,34.8039,34.6231,34.7949,253260.0
2016-09-29 12:00:00,38.49,38.54,38.43,38.47,249320.0,34.7949,34.8401,34.7407,34.7768,249320.0
2016-09-29 12:30:00,38.48,38.48,38.12,38.18,457467.0,34.7859,34.7859,34.4604,34.5147,457467.0
2016-09-29 13:00:00,38.18,38.39,38.08,38.37,417141.0,34.5147,34.7045,34.4243,34.6864,417141.0
2016-09-29 13:30:00,38.38,38.42,38.18,38.2,369817.0,34.6955,34.7316,34.5147,34.5327,369817.0
2016-09-29 14:00:00,38.21,38.37,38.15,38.37,281830.0,34.5418,34.6864,34.4875,34.6864,281830.0
2016-09-29 14:30:00,38.36,38.47,38.33,38.4,265898.0,34.6774,34.7768,34.6503,34.7135,265898.0
2016-09-29 15:00:00,38.4,38.49,38.32,38.4,443548.0,34.7135,34.7949,34.6412,34.7135,443548.0
2016-09-29 15:30:00,38.4,38.41,38.15,38.15,825701.0,34.7135,34.7226,34.4875,34.4875,825701.0
2016-09-30 09:30:00,38.27,38.54,38.05,38.08,843184.0,34.596,34.8401,34.3971,34.4243,843184.0
2016-09-30 10:00:00,38.09,38.44,38.03,38.43,441499.0,34.4333,34.7497,34.3791,34.7407,441499.0
2016-09-30 10:30:00,38.43,38.64,38.43,38.58,387419.0,34.7407,34.9305,34.7407,34.8763,387419.0
2016-09-30 11:00:00,38.57,38.92,38.56,38.86,544788.0,34.8672,35.1836,34.8582,35.1294,544788.0
2016-09-30 11:30:00,38.86,38.87,38.73,38.79,378767.0,35.1294,35.1384,35.0119,35.0661,378767.0
2016-09-30 12:00:00,38.78,38.8,38.64,38.68,215714.0,35.0571,35.0751,34.9305,34.9667,215714.0
2016-09-30 12:30:00,38.68,38.75,38.62,38.65,274793.0,34.9667,35.0299,34.9124,34.9395,274793.0
2016-09-30 13:00:00,38.66,38.72,38.61,38.69,207410.0,34.9486,35.0028,34.9034,34.9757,207410.0
2016-09-30 13:30:00,38.69,38.87,38.62,38.86,337155.0,34.9757,35.1384,34.9124,35.1294,337155.0
2016-09-30 14:00:00,38.87,38.97,38.75,38.97,799760.0,35.1384,35.2288,35.0299,35.2288,799760.0
2016-09-30 14:30:00,38.97,39.1,38.91,39.09,542026.0,35.2288,35.3463,35.1746,35.3373,542026.0
2016-09-30 15:00:00,39.09,39.18,39.08,39.12,669940.0,35.3373,35.4187,35.3283,35.3644,669940.0
2016-09-30 15:30:00,39.11,39.15,38.89,38.89,1349298.0,35.3554,35.3915,35.1565,35.1565,1349298.0
2016-10-03 09:30:00,38.85,39.67,38.85,39.48,928900.0,35.1203,35.8616,35.1203,35.6899,928900.0
2016-10-03 10:00:00,39.48,39.55,39.02,39.06,969155.0,35.6899,35.7531,35.274,35.3102,969155.0
2016-10-03 10:30:00,39.05,39.17,38.96,39.1,577165.0,35.3011,35.4096,35.2198,35.3463,577165.0
2016-10-03 11:00:00,39.1,39.16,38.97,38.99,254908.0,35.3463,35.4006,35.2288,35.2469,254908.0
2016-10-03 11:30:00,38.98,38.99,38.7,38.91,324687.0,35.2379,35.2469,34.9847,35.1746,324687.0
2016-10-03 12:00:00,38.89,38.93,38.79,38.87,192726.0,35.1565,35.1927,35.0661,35.1384,192726.0
2016-10-03 12:30:00,38.86,38.94,38.79,38.91,221401.0,35.1294,35.2017,35.0661,35.1746,221401.0
2016-10-03 13:00:00,38.92,39.06,38.89,39.06,227429.0,35.1836,35.3102,35.1565,35.3102,227429.0
2016-10-03 13:30:00,39.06,39.25,39.04,39.24,423015.0,35.3102,35.4819,35.2921,35.4729,423015.0
2016-10-03 14:00:00,39.24,39.31,39.15,39.23,319708.0,35.4729,35.5362,35.3915,35.4639,319708.0
2016-10-03 14:30:00,39.23,39.27,39.15,39.23,383001.0,35.4639,35.5,35.3915,35.4639,383001.0
2016-10-03 15:00:00,39.23,39.5,39.15,39.5,1094369.0,35.4639,35.7079,35.3915,35.7079,1094369.0
2016-10-03 15:30:00,39.5,39.75,39.47,39.74,2136515.0,35.7079,35.9339,35.6808,35.9249,2136515.0
2016-10-04 09:30:00,40.32,40.49,39.57,39.86,1699303.0,36.4492,36.6029,35.7712,36.0334,1699303.0
2016-10-04 10:00:00,39.86,39.87,39.45,39.48,988220.0,36.0334,36.0424,35.6627,35.6899,988220.0
2016-10-04 10:30:00,39.49,39.86,39.48,39.62,915723.0,35.6989,36.0334,35.6899,35.8164,915723.0
2016-10-04 11:00:00,39.62,39.62,39.33,39.51,552723.0,35.8164,35.8164,35.5543,35.717,552723.0
2016-10-04 11:30:00,39.51,39.58,39.32,39.47,683433.0,35.717,35.7803,35.5452,35.6808,683433.0
2016-10-04 12:00:00,39.46,39.5,39.3,39.3,450576.0,35.6718,35.7079,35.5271,35.5271,450576.0
2016-10-04 12:30:00,39.31,39.41,39.22,39.23,417137.0,35.5362,35.6266,35.4548,35.4639,417137.0
2016-10-04 13:00:00,39.24,39.36,39.17,39.26,452301.0,35.4729,35.5814,35.4096,35.491,452301.0
2016-10-04 13:30:00,39.26,39.46,39.17,39.39,374869.0,35.491,35.6718,35.4096,35.6085,374869.0
2016-10-04 14:00:00,39.39,39.42,39.24,39.33,440124.0,35.6085,35.6356,35.4729,35.5543,440124.0
2016-10-04 14:30:00,39.32,39.43,39.2,39.21,386509.0,35.5452,35.6447,35.4367,35.4458,386509.0
2016-10-04 15:00:00,39.21,39.34,39.17,39.29,460696.0,35.4458,35.5633,35.4096,35.5181,460696.0
2016-10-04 15:30:00,39.29,39.34,39.09,39.17,1364269.0,35.5181,35.5633,35.3373,35.4096,1364269.0
2016-10-05 09:30:00,39.02,39.42,38.83,39.26,562356.0,35.274,35.6356,35.1023,35.491,562356.0
2016-10-05 10:00:00,39.26,39.3,39.0,39.18,546936.0,35.491,35.5271,35.2559,35.4187,546936.0
2016-10-05 10:30:00,39.18,39.21,39.08,39.13,238865.0,35.4187,35.4458,35.3283,35.3735,238865.0
2016-10-05 11:00:00,39.13,39.16,39.0,39.08,233442.0,35.3735,35.4006,35.2559,35.3283,233442.0
2016-10-05 11:30:00,39.09,39.11,38.98,39.09,194706.0,35.3373,35.3554,35.2379,35.3373,194706.0
2016-10-05 12:00:00,39.1,39.2,39.1,39.15,219955.0,35.3463,35.4367,35.3463,35.3915,219955.0
2016-10-05 12:30:00,39.16,39.17,38.96,38.96,171866.0,35.4006,35.4096,35.2198,35.2198,171866.0
2016-10-05 13:00:00,38.96,39.04,38.96,38.99,139552.0,35.2198,35.2921,35.2198,35.2469,139552.0
2016-10-05 13:30:00,39.0,39.16,38.96,39.12,206019.0,35.2559,35.4006,35.2198,35.3644,206019.0
2016-10-05 14:00:00,39.12,39.32,39.11,39.3,267743.0,35.3644,35.5452,35.3554,35.5271,267743.0
2016-10-05 14:30:00,39.29,39.34,39.25,39.29,239866.0,35.5181,35.5633,35.4819,35.5181,239866.0
2016-10-05 15:00:00,39.28,39.29,39.11,39.16,213367.0,35.5091,35.5181,35.3554,35.4006,213367.0
2016-10-05 15:30:00,39.16,39.2,39.07,39.08,546067.0,35.4006,35.4367,35.3192,35.3283,546067.0
2016-10-06 09:30:00,39.05,39.21,38.69,38.87,737894.0,35.3011,35.4458,34.9757,35.1384,737894.0
2016-10-06 10:00:00,38.88,39.26,38.87,39.21,543024.0,35.1475,35.491,35.1384,35.4458,543024.0
2016-10-06 10:30:00,39.2,39.25,39.12,39.18,225506.0,35.4367,35.4819,35.3644,35.4187,225506.0
2016-10-06 11:00:00,39.17,39.22,38.99,39.01,336215.0,35.4096,35.4548,35.2469,35.265,336215.0
2016-10-06 11:30:00,39.01,39.22,39.0,39.16,193128.0,35.265,35.4548,35.2559,35.4006,193128.0
2016-10-06 12:00:00,39.16,39.19,39.03,39.08,153623.0,35.4006,35.4277,35.2831,35.3283,153623.0
2016-10-06 12:30:00,39.08,39.22,39.07,39.2,190711.0,35.3283,35.4548,35.3192,35.4367,190711.0
2016-10-06 13:00:00,39.2,39.22,39.09,39.09,132593.0,35.4367,35.4548,35.3373,35.3373,132593.0
2016-10-06 13:30:00,39.1,39.18,39.04,39.16,288938.0,35.3463,35.4187,35.2921,35.4006,288938.0
2016-10-06 14:00:00,39.16,39.32,39.15,39.23,303656.0,35.4006,35.5452,35.3915,35.4639,303656.0
2016-10-06 14:30:00,39.23,39.3,39.22,39.27,230712.0,35.4639,35.5271,35.4548,35.5,230712.0
2016-10-06 15:00:00,39.27,39.29,39.21,39.23,254916.0,35.5,35.5181,35.4458,35.4639,254916.0
2016-10-06 15:30:00,39.23,39.24,39.14,39.17,721364.0,35.4639,35.4729,35.3825,35.4096,721364.0
2016-10-07 09:30:00,39.14,39.2,38.29,38.32,1254826.0,35.3825,35.4367,34.6141,34.6412,1254826.0
2016-10-07 10:00:00,38.34,38.62,38.3,38.46,764035.0,34.6593,34.9124,34.6231,34.7678,764035.0
2016-10-07 10:30:00,38.47,38.48,38.3,38.34,619233.0,34.7768,34.7859,34.6231,34.6593,619233.0
2016-10-07 11:00:00,38.34,38.49,38.34,38.36,275513.0,34.6593,34.7949,34.6593,34.6774,275513.0
2016-10-07 11:30:00,38.36,38.4,38.18,38.27,459509.0,34.6774,34.7135,34.5147,34.596,459509.0
2016-10-07 12:00:00,38.27,38.39,38.26,38.3,231982.0,34.596,34.7045,34.587,34.6231,231982.0
2016-10-07 12:30:00,38.3,38.37,38.23,38.35,151387.0,34.6231,34.6864,34.5599,34.6683,151387.0
2016-10-07 13:00:00,38.36,38.37,38.2,38.3,172102.0,34.6774,34.6864,34.5327,34.6231,172102.0
2016-10-07 13:30:00,38.31,38.57,38.28,38.57,202511.0,34.6322,34.8672,34.6051,34.8672,202511.0
2016-10-07 14:00:00,38.57,38.57,38.47,38.52,192191.0,34.8672,34.8672,34.7768,34.822,192191.0
2016-10-07 14:30:00,38.52,38.55,38.44,38.52,158155.0,34.822,34.8491,34.7497,34.822,158155.0
2016-10-07 15:00:00,38.52,38.55,38.47,38.52,269113.0,34.822,34.8491,34.7768,34.822,269113.0
2016-10-07 15:30:00,38.52,38.57,38.45,38.47,1053539.0,34.822,34.8672,34.7587,34.7768,1053539.0
2016-10-10 09:30:00,38.5,39.05,38.46,39.0,797169.0,34.8039,35.3011,34.7678,35.2559,797169.0
2016-10-10 10:00:00,39.0,39.25,38.99,39.15,350786.0,35.2559,35.4819,35.2469,35.3915,350786.0
2016-10-10 10:30:00,39.15,39.36,39.09,39.25,454003.0,35.3915,35.5814,35.3373,35.4819,454003.0
2016-10-10 11:00:00,39.26,39.29,39.19,39.22,214656.0,35.491,35.5181,35.4277,35.4548,214656.0
2016-10-10 11:30:00,39.23,39.25,39.18,39.22,167682.0,35.4639,35.4819,35.4187,35.4548,167682.0
2016-10-10 12:00:00,39.22,39.54,39.21,39.48,558061.0,35.4548,35.7441,35.4458,35.6899,558061.0
2016-10-10 12:30:00,39.48,39.78,39.48,39.77,488965.0,35.6899,35.9611,35.6899,35.952,488965.0
2016-10-10 13:00:00,39.77,39.94,39.77,39.93,451366.0,35.952,36.1057,35.952,36.0967,451366.0
2016-10-10 13:30:00,39.92,39.95,39.79,39.86,359352.0,36.0876,36.1147,35.9701,36.0334,359352.0
2016-10-10 14:00:00,39.85,39.88,39.74,39.75,413632.0,36.0243,36.0515,35.9249,35.9339,413632.0
2016-10-10 14:30:00,39.76,39.84,39.7,39.72,281871.0,35.943,36.0153,35.8887,35.9068,281871.0
2016-10-10 15:00:00,39.72,39.83,39.68,39.73,460983.0,35.9068,36.0063,35.8707,35.9159,460983.0
2016-10-10 15:30:00,39.72,39.86,39.63,39.76,1336532.0,35.9068,36.0334,35.8255,35.943,1336532.0
2016-10-11 09:30:00,40.05,40.33,39.76,39.99,1199767.0,36.2051,36.4583,35.943,36.1509,1199767.0
2016-10-11 10:00:00,40.0,40.01,39.51,39.81,539508.0,36.1599,36.169,35.717,35.9882,539508.0
2016-10-11 10:30:00,39.81,40.29,39.81,40.26,1414681.0,35.9882,36.4221,35.9882,36.395,1414681.0
2016-10-11 11:00:00,40.26,40.27,39.9,39.91,846312.0,36.395,36.404,36.0695,36.0786,846312.0
2016-10-11 11:30:00,39.9,39.98,39.75,39.9,375007.0,36.0695,36.1419,35.9339,36.0695,375007.0
2016-10-11 12:00:00,39.89,39.96,39.77,39.91,358504.0,36.0605,36.1238,35.952,36.0786,358504.0
2016-10-11 12:30:00,39.92,39.92,39.79,39.8,245566.0,36.0876,36.0876,35.9701,35.9791,245566.0
2016-10-11 13:00:00,39.79,39.8,39.55,39.72,435791.0,35.9701,35.9791,35.7531,35.9068,435791.0
2016-10-11 13:30:00,39.71,39.78,39.62,39.69,473897.0,35.8978,35.9611,35.8164,35.8797,473897.0
2016-10-11 14:00:00,39.7,39.71,39.55,39.58,483107.0,35.8887,35.8978,35.7531,35.7803,483107.0
2016-10-11 14:30:00,39.58,39.66,39.55,39.6,465723.0,35.7803,35.8526,35.7531,35.7983,465723.0
2016-10-11 15:00:00,39.6,39.87,39.58,39.79,538324.0,35.7983,36.0424,35.7803,35.9701,538324.0
2016-10-11 15:30:00,39.79,39.83,39.73,39.8,909796.0,35.9701,36.0063,35.9159,35.9791,909796.0
2016-10-12 09:30:00,40.15,40.15,39.73,39.95,632993.0,36.2955,36.2955,35.9159,36.1147,632993.0
2016-10-12 10:00:00,39.95,40.3,39.74,40.25,634254.0,36.1147,36.4311,35.9249,36.3859,634254.0
2016-10-12 10:30:00,40.24,40.37,40.1,40.25,585585.0,36.3769,36.4944,36.2503,36.3859,585585.0
2016-10-12 11:00:00,40.24,40.33,40.11,40.27,427082.0,36.3769,36.4583,36.2594,36.404,427082.0
2016-10-12 11:30:00,40.27,40.38,40.22,40.24,323312.0,36.404,36.5035,36.3588,36.3769,323312.0
2016-10-12 12:00:00,40.25,40.27,40.09,40.17,340185.0,36.3859,36.404,36.2413,36.3136,340185.0
2016-10-12 12:30:00,40.16,40.26,40.09,40.1,264970.0,36.3046,36.395,36.2413,36.2503,264970.0
2016-10-12 13:00:00,40.1,40.16,40.04,40.12,233569.0,36.2503,36.3046,36.1961,36.2684,233569.0
2016-10-12 13:30:00,40.12,40.19,40.08,40.14,341690.0,36.2684,36.3317,36.2323,36.2865,341690.0
2016-10-12 14:00:00,40.13,40.24,40.07,40.08,426388.0,36.2775,36.3769,36.2232,36.2323,426388.0
2016-10-12 14:30:00,40.07,40.16,39.98,39.98,358251.0,36.2232,36.3046,36.1419,36.1419,358251.0
2016-10-12 15:00:00,39.98,40.01,39.93,39.95,245510.0,36.1419,36.169,36.0967,36.1147,245510.0
2016-10-12 15:30:00,39.95,40.04,39.89,40.01,1038051.0,36.1147,36.1961,36.0605,36.169,1038051.0
2016-10-13 09:30:00,39.68,39.74,39.19,39.25,677873.0,35.8707,35.9249,35.4277,35.4819,677873.0
2016-10-13 10:00:00,39.24,40.75,39.12,40.64,1544053.0,35.4729,36.8379,35.3644,36.7385,1544053.0
2016-10-13 10:30:00,40.65,41.28,40.55,41.11,1770513.0,36.7475,37.3171,36.6571,37.1634,1770513.0
2016-10-13 11:00:00,41.12,41.41,40.94,41.23,1025073.0,37.1724,37.4346,37.0097,37.2719,1025073.0
2016-10-13 11:30:00,41.22,41.34,40.98,41.06,398790.0,37.2628,37.3713,37.0459,37.1182,398790.0
2016-10-13 12:00:00,41.07,41.07,40.87,40.94,423904.0,37.1272,37.1272,36.9464,37.0097,423904.0
2016-10-13 12:30:00,40.94,41.2,40.92,41.09,312728.0,37.0097,37.2447,36.9916,37.1453,312728.0
2016-10-13 13:00:00,41.09,41.3,41.04,41.22,444990.0,37.1453,37.3351,37.1001,37.2628,444990.0
2016-10-13 13:30:00,41.23,41.49,41.21,41.47,456062.0,37.2719,37.5069,37.2538,37.4888,456062.0
2016-10-13 14:00:00,41.47,41.5,41.31,41.36,312149.0,37.4888,37.5159,37.3442,37.3894,312149.0
2016-10-13 14:30:00,41.36,41.52,41.34,41.51,382257.0,37.3894,37.534,37.3713,37.525,382257.0
2016-10-13 15:00:00,41.51,41.62,41.43,41.44,501706.0,37.525,37.6244,37.4527,37.4617,501706.0
2016-10-13 15:30:00,41.44,41.46,41.32,41.41,1109770.0,37.4617,37.4798,37.3532,37.4346,1109770.0
2016-10-14 09:30:00,41.6,42.41,41.5,42.09,1435507.0,37.6063,38.3386,37.5159,38.0493,1435507.0
2016-10-14 10:00:00,42.08,42.08,41.62,41.9,828587.0,38.0403,38.0403,37.6244,37.8775,828587.0
2016-10-14 10:30:00,41.9,41.92,41.53,41.59,405655.0,37.8775,37.8956,37.5431,37.5973,405655.0
2016-10-14 11:00:00,41.59,41.61,41.28,41.29,417756.0,37.5973,37.6154,37.3171,37.3261,417756.0
2016-10-14 11:30:00,41.29,41.4,41.15,41.27,328285.0,37.3261,37.4255,37.1995,37.308,328285.0
2016-10-14 12:00:00,41.26,41.35,41.17,41.29,302168.0,37.299,37.3803,37.2176,37.3261,302168.0
2016-10-14 12:30:00,41.29,41.4,41.22,41.25,181937.0,37.3261,37.4255,37.2628,37.2899,181937.0
2016-10-14 13:00:00,41.24,41.42,41.15,41.4,329210.0,37.2809,37.4436,37.1995,37.4255,329210.0
2016-10-14 13:30:00,41.4,41.47,41.34,41.37,310787.0,37.4255,37.4888,37.3713,37.3984,310787.0
2016-10-14 14:00:00,41.37,41.38,41.11,41.31,275853.0,37.3984,37.4075,37.1634,37.3442,275853.0
2016-10-14 14:30:00,41.31,41.32,41.21,41.22,207976.0,37.3442,37.3532,37.2538,37.2628,207976.0
2016-10-14 15:00:00,41.23,41.33,41.22,41.27,272708.0,37.2719,37.3623,37.2628,37.308,272708.0
2016-10-14 15:30:00,41.28,41.36,41.26,41.32,982418.0,37.3171,37.3894,37.299,37.3532,982418.0
2016-10-17 09:30:00,41.4,42.2,41.36,41.56,827149.0,37.4255,38.1487,37.3894,37.5702,827149.0
2016-10-17 10:00:00,41.57,41.7,41.45,41.57,343746.0,37.5792,37.6967,37.4707,37.5792,343746.0
2016-10-17 10:30:00,41.57,41.6,41.34,41.4,207607.0,37.5792,37.6063,37.3713,37.4255,207607.0
2016-10-17 11:00:00,41.4,41.44,41.33,41.4,212495.0,37.4255,37.4617,37.3623,37.4255,212495.0
2016-10-17 11:30:00,41.41,41.47,41.37,41.39,176190.0,37.4346,37.4888,37.3984,37.4165,176190.0
2016-10-17 12:00:00,41.4,41.46,41.34,41.4,167816.0,37.4255,37.4798,37.3713,37.4255,167816.0
2016-10-17 12:30:00,41.41,41.52,41.4,41.5,287021.0,37.4346,37.534,37.4255,37.5159,287021.0
2016-10-17 13:00:00,41.5,41.52,41.34,41.34,226684.0,37.5159,37.534,37.3713,37.3713,226684.0
2016-10-17 13:30:00,41.35,41.46,41.34,41.4,301927.0,37.3803,37.4798,37.3713,37.4255,301927.0
2016-10-17 14:00:00,41.4,41.46,41.35,41.41,174317.0,37.4255,37.4798,37.3803,37.4346,174317.0
2016-10-17 14:30:00,41.42,41.42,41.2,41.26,283399.0,37.4436,37.4436,37.2447,37.299,283399.0
2016-10-17 15:00:00,41.25,41.28,41.16,41.23,395683.0,37.2899,37.3171,37.2086,37.2719,395683.0
2016-10-17 15:30:00,41.23,41.29,41.18,41.23,876153.0,37.2719,37.3261,37.2267,37.2719,876153.0
2016-10-18 09:30:00,41.56,41.96,41.52,41.69,744813.0,37.5702,37.9318,37.534,37.6877,744813.0
2016-10-18 10:00:00,41.69,41.74,41.58,41.68,266526.0,37.6877,37.7329,37.5883,37.6787,266526.0
2016-10-18 10:30:00,41.69,41.96,41.65,41.96,801189.0,37.6877,37.9318,37.6515,37.9318,801189.0
2016-10-18 11:00:00,41.95,41.99,41.76,41.84,605376.0,37.9227,37.9589,37.751,37.8233,605376.0
2016-10-18 11:30:00,41.84,41.88,41.68,41.88,715701.0,37.8233,37.8595,37.6787,37.8595,715701.0
2016-10-18 12:00:00,41.88,41.88,41.73,41.76,219918.0,37.8595,37.8595,37.7239,37.751,219918.0
2016-10-18 12:30:00,41.77,41.85,41.69,41.73,458767.0,37.76,37.8323,37.6877,37.7239,458767.0
2016-10-18 13:00:00,41.73,41.79,41.71,41.76,157579.0,37.7239,37.7781,37.7058,37.751,157579.0
2016-10-18 13:30:00,41.76,41.76,41.47,41.53,472208.0,37.751,37.751,37.4888,37.5431,472208.0
2016-10-18 14:00:00,41.52,41.53,41.19,41.51,770530.0,37.534,37.5431,37.2357,37.525,770530.0
2016-10-18 14:30:00,41.51,41.87,41.4,41.77,974663.0,37.525,37.8504,37.4255,37.76,974663.0
2016-10-18 15:00:00,41.77,41.82,41.68,41.73,519091.0,37.76,37.8052,37.6787,37.7239,519091.0
2016-10-18 15:30:00,41.73,41.76,41.62,41.68,1106390.0,37.7239,37.751,37.6244,37.6787,1106390.0
2016-10-19 09:30:00,41.74,41.97,41.57,41.91,584800.0,37.7329,37.9408,37.5792,37.8866,584800.0
2016-10-19 10:00:00,41.91,41.92,41.6,41.8,793523.0,37.8866,37.8956,37.6063,37.7871,793523.0
2016-10-19 10:30:00,41.8,41.84,41.64,41.68,349243.0,37.7871,37.8233,37.6425,37.6787,349243.0
2016-10-19 11:00:00,41.68,41.78,41.6,41.74,299231.0,37.6787,37.7691,37.6063,37.7329,299231.0
2016-10-19 11:30:00,41.74,41.98,41.69,41.92,364232.0,37.7329,37.9499,37.6877,37.8956,364232.0
2016-10-19 12:00:00,41.93,42.15,41.88,42.11,330177.0,37.9047,38.1035,37.8595,38.0674,330177.0
2016-10-19 12:30:00,42.11,42.15,41.98,42.01,182434.0,38.0674,38.1035,37.9499,37.977,182434.0
2016-10-19 13:00:00,42.02,42.11,41.96,42.08,245703.0,37.986,38.0674,37.9318,38.0403,245703.0
2016-10-19 13:30:00,42.08,42.21,42.03,42.2,315155.0,38.0403,38.1578,37.9951,38.1487,315155.0
2016-10-19 14:00:00,42.2,42.4,42.2,42.29,416729.0,38.1487,38.3295,38.1487,38.2301,416729.0
2016-10-19 14:30:00,42.28,42.29,42.14,42.15,187847.0,38.2211,38.2301,38.0945,38.1035,187847.0
2016-10-19 15:00:00,42.16,42.26,42.16,42.23,232380.0,38.1126,38.203,38.1126,38.1759,232380.0
2016-10-19 15:30:00,42.23,42.32,42.2,42.26,1164679.0,38.1759,38.2572,38.1487,38.203,1164679.0
2016-10-20 09:30:00,42.15,42.47,41.76,41.96,1139642.0,38.1035,38.3928,37.751,37.9318,1139642.0
2016-10-20 10:00:00,41.95,42.11,41.84,42.04,450802.0,37.9227,38.0674,37.8233,38.0041,450802.0
2016-10-20 10:30:00,42.04,42.14,41.88,41.97,365238.0,38.0041,38.0945,37.8595,37.9408,365238.0
2016-10-20 11:00:00,41.97,42.19,41.93,42.16,410260.0,37.9408,38.1397,37.9047,38.1126,410260.0
2016-10-20 11:30:00,42.17,42.27,42.1,42.25,282814.0,38.1216,38.212,38.0583,38.1939,282814.0
2016-10-20 12:00:00,42.25,42.29,42.15,42.27,288896.0,38.1939,38.2301,38.1035,38.212,288896.0
2016-10-20 12:30:00,42.27,42.37,42.2,42.27,322740.0,38.212,38.3024,38.1487,38.212,322740.0
2016-10-20 13:00:00,42.28,42.29,42.15,42.21,242646.0,38.2211,38.2301,38.1035,38.1578,242646.0
2016-10-20 13:30:00,42.21,42.34,42.19,42.19,294332.0,38.1578,38.2753,38.1397,38.1397,294332.0
2016-10-20 14:00:00,42.19,42.26,42.17,42.23,290663.0,38.1397,38.203,38.1216,38.1759,290663.0
2016-10-20 14:30:00,42.23,42.3,42.2,42.25,557446.0,38.1759,38.2391,38.1487,38.1939,557446.0
2016-10-20 15:00:00,42.26,42.32,42.22,42.25,616829.0,38.203,38.2572,38.1668,38.1939,616829.0
2016-10-20 15:30:00,42.24,42.32,42.19,42.26,1520806.0,38.1849,38.2572,38.1397,38.203,1520806.0
2016-10-21 09:30:00,41.91,42.34,41.75,42.23,749942.0,37.8866,38.2753,37.7419,38.1759,749942.0
2016-10-21 10:00:00,42.22,42.22,42.0,42.13,357459.0,38.1668,38.1668,37.9679,38.0855,357459.0
2016-10-21 10:30:00,42.13,42.22,42.06,42.19,246209.0,38.0855,38.1668,38.0222,38.1397,246209.0
2016-10-21 11:00:00,42.2,42.32,42.08,42.08,325842.0,38.1487,38.2572,38.0403,38.0403,325842.0
2016-10-21 11:30:00,42.08,42.22,42.07,42.15,282120.0,38.0403,38.1668,38.0312,38.1035,282120.0
2016-10-21 12:00:00,42.16,42.19,42.06,42.18,193858.0,38.1126,38.1397,38.0222,38.1307,193858.0
2016-10-21 12:30:00,42.18,42.19,42.06,42.08,119291.0,38.1307,38.1397,38.0222,38.0403,119291.0
2016-10-21 13:00:00,42.08,42.1,41.96,42.05,233077.0,38.0403,38.0583,37.9318,38.0131,233077.0
2016-10-21 13:30:00,42.05,42.13,42.01,42.03,140859.0,38.0131,38.0855,37.977,37.9951,140859.0
2016-10-21 14:00:00,42.04,42.18,42.01,42.13,223629.0,38.0041,38.1307,37.977,38.0855,223629.0
2016-10-21 14:30:00,42.12,42.21,42.08,42.21,247304.0,38.0764,38.1578,38.0403,38.1578,247304.0
2016-10-21 15:00:00,42.21,42.32,42.2,42.3,328030.0,38.1578,38.2572,38.1487,38.2391,328030.0
2016-10-21 15:30:00,42.3,42.46,42.23,42.43,1085121.0,38.2391,38.3838,38.1759,38.3567,1085121.0
2016-10-24 09:30:00,42.52,42.93,42.47,42.53,715453.0,38.438,38.8087,38.3928,38.4471,715453.0
2016-10-24 10:00:00,42.52,42.54,42.33,42.42,440816.0,38.438,38.4561,38.2663,38.3476,440816.0
2016-10-24 10:30:00,42.41,42.47,42.21,42.38,323420.0,38.3386,38.3928,38.1578,38.3115,323420.0
2016-10-24 11:00:00,42.38,42.55,42.36,42.39,202879.0,38.3115,38.4651,38.2934,38.3205,202879.0
2016-10-24 11:30:00,42.39,42.48,42.24,42.39,433511.0,38.3205,38.4019,38.1849,38.3205,433511.0
2016-10-24 12:00:00,42.4,42.41,42.3,42.31,160778.0,38.3295,38.3386,38.2391,38.2482,160778.0
2016-10-24 12:30:00,42.31,42.36,42.2,42.34,393790.0,38.2482,38.2934,38.1487,38.2753,393790.0
2016-10-24 13:00:00,42.33,42.41,42.32,42.41,170344.0,38.2663,38.3386,38.2572,38.3386,170344.0
2016-10-24 13:30:00,42.41,42.42,42.34,42.36,116103.0,38.3386,38.3476,38.2753,38.2934,116103.0
2016-10-24 14:00:00,42.37,42.38,42.33,42.35,139090.0,38.3024,38.3115,38.2663,38.2843,139090.0
2016-10-24 14:30:00,42.36,42.36,42.26,42.29,185702.0,38.2934,38.2934,38.203,38.2301,185702.0
2016-10-24 15:00:00,42.29,42.33,42.26,42.32,155153.0,38.2301,38.2663,38.203,38.2572,155153.0
2016-10-24 15:30:00,42.31,42.35,42.28,42.28,747141.0,38.2482,38.2843,38.2211,38.2211,747141.0
2016-10-25 09:30:00,42.15,42.35,41.71,42.27,827855.0,38.1035,38.2843,37.7058,38.212,827855.0
2016-10-25 10:00:00,42.27,42.73,42.09,42.23,1588088.0,38.212,38.6279,38.0493,38.1759,1588088.0
2016-10-25 10:30:00,42.23,42.32,41.92,41.96,944100.0,38.1759,38.2572,37.8956,37.9318,944100.0
2016-10-25 11:00:00,41.96,42.11,41.95,42.01,623395.0,37.9318,38.0674,37.9227,37.977,623395.0
2016-10-25 11:30:00,42.01,42.19,42.0,42.16,386931.0,37.977,38.1397,37.9679,38.1126,386931.0
2016-10-25 12:00:00,42.16,42.39,42.16,42.21,303428.0,38.1126,38.3205,38.1126,38.1578,303428.0
2016-10-25 12:30:00,42.2,42.26,42.15,42.21,244222.0,38.1487,38.203,38.1035,38.1578,244222.0
2016-10-25 13:00:00,42.21,42.24,42.15,42.15,324938.0,38.1578,38.1849,38.1035,38.1035,324938.0
2016-10-25 13:30:00,42.15,42.19,42.07,42.1,299969.0,38.1035,38.1397,38.0312,38.0583,299969.0
2016-10-25 14:00:00,42.1,42.13,41.97,42.09,629451.0,38.0583,38.0855,37.9408,38.0493,629451.0
2016-10-25 14:30:00,42.09,42.14,41.96,42.0,522745.0,38.0493,38.0945,37.9318,37.9679,522745.0
2016-10-25 15:00:00,42.0,42.09,41.96,42.01,1369385.0,37.9679,38.0493,37.9318,37.977,1369385.0
2016-10-25 15:30:00,42.01,42.04,41.83,41.94,2050891.0,37.977,38.0041,37.8143,37.9137,2050891.0
2016-10-26 09:30:00,37.64,37.86,37.0,37.23,7666084.0,34.0265,34.2254,33.4479,33.6559,7666084.0
2016-10-26 10:00:00,37.21,37.56,36.91,37.17,5556990.0,33.6378,33.9542,33.3666,33.6016,5556990.0
2016-10-26 10:30:00,37.17,37.37,37.01,37.3,2484468.0,33.6016,33.7824,33.457,33.7191,2484468.0
2016-10-26 11:00:00,37.3,37.46,37.11,37.3,1973814.0,33.7191,33.8638,33.5474,33.7191,1973814.0
2016-10-26 11:30:00,37.3,37.34,37.21,37.3,1949636.0,33.7191,33.7553,33.6378,33.7191,1949636.0
2016-10-26 12:00:00,37.3,37.47,37.29,37.37,1587047.0,33.7191,33.8728,33.7101,33.7824,1587047.0
2016-10-26 12:30:00,37.37,39.8,37.34,39.32,6300896.0,33.7824,35.9791,33.7553,35.5452,6300896.0
2016-10-26 13:00:00,39.32,39.74,38.84,39.01,3316661.0,35.5452,35.9249,35.1113,35.265,3316661.0
2016-10-26 13:30:00,39.01,39.16,38.74,38.79,1898793.0,35.265,35.4006,35.0209,35.0661,1898793.0
2016-10-26 14:00:00,38.78,38.87,38.63,38.72,1300544.0,35.0571,35.1384,34.9215,35.0028,1300544.0
2016-10-26 14:30:00,38.71,38.78,38.57,38.67,1306370.0,34.9938,35.0571,34.8672,34.9576,1306370.0
2016-10-26 15:00:00,38.67,38.67,38.36,38.37,1767183.0,34.9576,34.9576,34.6774,34.6864,1767183.0
2016-10-26 15:30:00,38.37,38.43,38.28,38.39,3570193.0,34.6864,34.7407,34.6051,34.7045,3570193.0
2016-10-27 09:30:00,38.5,39.33,38.18,38.21,1409851.0,34.8039,35.5543,34.5147,34.5418,1409851.0
2016-10-27 10:00:00,38.2,38.22,37.82,38.07,1449701.0,34.5327,34.5508,34.1892,34.4152,1449701.0
2016-10-27 10:30:00,38.07,38.1,37.87,37.93,1576526.0,34.4152,34.4423,34.2344,34.2887,1576526.0
2016-10-27 11:00:00,37.94,38.01,37.69,37.7,947062.0,34.2977,34.361,34.0717,34.0807,947062.0
2016-10-27 11:30:00,37.7,37.87,37.65,37.8,981694.0,34.0807,34.2344,34.0355,34.1711,981694.0
2016-10-27 12:00:00,37.8,39.53,37.78,38.81,4768746.0,34.1711,35.7351,34.1531,35.0842,4768746.0
2016-10-27 12:30:00,38.8,38.95,38.64,38.9,1435516.0,35.0751,35.2107,34.9305,35.1655,1435516.0
2016-10-27 13:00:00,38.9,39.58,38.89,39.44,2232011.0,35.1655,35.7803,35.1565,35.6537,2232011.0
2016-10-27 13:30:00,39.44,39.44,39.06,39.33,1116555.0,35.6537,35.6537,35.3102,35.5543,1116555.0
2016-10-27 14:00:00,39.33,39.57,39.31,39.51,1003285.0,35.5543,35.7712,35.5362,35.717,1003285.0
2016-10-27 14:30:00,39.51,39.53,39.29,39.39,943212.0,35.717,35.7351,35.5181,35.6085,943212.0
2016-10-27 15:00:00,39.39,39.4,39.21,39.26,991452.0,35.6085,35.6175,35.4458,35.491,991452.0
2016-10-27 15:30:00,39.25,39.3,39.15,39.25,1995039.0,35.4819,35.5271,35.3915,35.4819,1995039.0
2016-10-28 09:30:00,39.29,39.53,38.95,39.52,1219344.0,35.5181,35.7351,35.2107,35.726,1219344.0
2016-10-28 10:00:00,39.52,39.84,39.26,39.68,731993.0,35.726,36.0153,35.491,35.8707,731993.0
2016-10-28 10:30:00,39.67,39.7,39.5,39.53,494727.0,35.8616,35.8887,35.7079,35.7351,494727.0
2016-10-28 11:00:00,39.54,39.69,39.53,39.58,323217.0,35.7441,35.8797,35.7351,35.7803,323217.0
2016-10-28 11:30:00,39.59,39.7,39.59,39.65,268677.0,35.7893,35.8887,35.7893,35.8435,268677.0
2016-10-28 12:00:00,39.65,39.74,39.59,39.59,359409.0,35.8435,35.9249,35.7893,35.7893,359409.0
2016-10-28 12:30:00,39.59,39.7,39.55,39.64,326077.0,35.7893,35.8887,35.7531,35.8345,326077.0
2016-10-28 13:00:00,39.63,39.68,39.3,39.35,673497.0,35.8255,35.8707,35.5271,35.5723,673497.0
2016-10-28 13:30:00,39.36,39.36,38.97,39.15,697558.0,35.5814,35.5814,35.2288,35.3915,697558.0
2016-10-28 14:00:00,39.15,39.37,39.02,39.33,473769.0,35.3915,35.5904,35.274,35.5543,473769.0
2016-10-28 14:30:00,39.34,39.5,39.3,39.43,360897.0,35.5633,35.7079,35.5271,35.6447,360897.0
2016-10-28 15:00:00,39.43,39.58,39.37,39.53,468037.0,35.6447,35.7803,35.5904,35.7351,468037.0
2016-10-28 15:30:00,39.54,39.55,39.12,39.17,2022684.0,35.7441,35.7531,35.3644,35.4096,2022684.0
2016-10-31 09:30:00,39.49,39.6,39.24,39.37,805796.0,35.6989,35.7983,35.4729,35.5904,805796.0
2016-10-31 10:00:00,39.36,39.55,39.35,39.45,613365.0,35.5814,35.7531,35.5723,35.6627,613365.0
2016-10-31 10:30:00,39.46,39.47,39.2,39.21,448553.0,35.6718,35.6808,35.4367,35.4458,448553.0
2016-10-31 11:00:00,39.21,39.33,39.15,39.32,621696.0,35.4458,35.5543,35.3915,35.5452,621696.0
2016-10-31 11:30:00,39.33,39.63,39.33,39.62,603581.0,35.5543,35.8255,35.5543,35.8164,603581.0
2016-10-31 12:00:00,39.61,39.67,39.43,39.5,309193.0,35.8074,35.8616,35.6447,35.7079,309193.0
2016-10-31 12:30:00,39.51,39.62,39.48,39.52,298759.0,35.717,35.8164,35.6899,35.726,298759.0
2016-10-31 13:00:00,39.52,39.73,39.52,39.68,306697.0,35.726,35.9159,35.726,35.8707,306697.0
2016-10-31 13:30:00,39.68,39.85,39.67,39.69,329194.0,35.8707,36.0243,35.8616,35.8797,329194.0
2016-10-31 14:00:00,39.69,39.78,39.65,39.71,254789.0,35.8797,35.9611,35.8435,35.8978,254789.0
2016-10-31 14:30:00,39.71,39.9,39.7,39.88,380376.0,35.8978,36.0695,35.8887,36.0515,380376.0
2016-10-31 15:00:00,39.88,40.05,39.81,40.04,563494.0,36.0515,36.2051,35.9882,36.1961,563494.0
2016-10-31 15:30:00,40.04,40.07,39.93,40.04,1570844.0,36.1961,36.2232,36.0967,36.1961,1570844.0
2016-11-01 09:30:00,39.98,40.42,39.81,39.91,931443.0,36.1419,36.5396,35.9882,36.0786,931443.0
2016-11-01 10:00:00,39.91,39.97,39.76,39.8,746125.0,36.0786,36.1328,35.943,35.9791,746125.0
2016-11-01 10:30:00,39.8,39.92,39.63,39.84,342265.0,35.9791,36.0876,35.8255,36.0153,342265.0
2016-11-01 11:00:00,39.83,39.83,39.66,39.77,450128.0,36.0063,36.0063,35.8526,35.952,450128.0
2016-11-01 11:30:00,39.77,39.83,39.61,39.63,391611.0,35.952,36.0063,35.8074,35.8255,391611.0
2016-11-01 12:00:00,39.63,39.77,39.6,39.66,454265.0,35.8255,35.952,35.7983,35.8526,454265.0
2016-11-01 12:30:00,39.66,39.85,39.6,39.66,402266.0,35.8526,36.0243,35.7983,35.8526,402266.0
2016-11-01 13:00:00,39.66,39.67,39.39,39.52,297941.0,35.8526,35.8616,35.6085,35.726,297941.0
2016-11-01 13:30:00,39.51,39.6,39.39,39.59,321063.0,35.717,35.7983,35.6085,35.7893,321063.0
2016-11-01 14:00:00,39.58,39.61,39.33,39.58,372891.0,35.7803,35.8074,35.5543,35.7803,372891.0
2016-11-01 14:30:00,39.57,39.73,39.47,39.52,433138.0,35.7712,35.9159,35.6808,35.726,433138.0
2016-11-01 15:00:00,39.52,39.58,39.34,39.52,585455.0,35.726,35.7803,35.5633,35.726,585455.0
2016-11-01 15:30:00,39.52,39.71,39.45,39.68,1382602.0,35.726,35.8978,35.6627,35.8707,1382602.0
2016-11-02 09:30:00,39.57,40.09,39.43,39.93,696547.0,35.7712,36.2413,35.6447,36.0967,696547.0
2016-11-02 10:00:00,39.93,40.1,39.7,39.79,480059.0,36.0967,36.2503,35.8887,35.9701,480059.0
2016-11-02 10:30:00,39.78,39.86,39.66,39.75,448286.0,35.9611,36.0334,35.8526,35.9339,448286.0
2016-11-02 11:00:00,39.76,39.94,39.6,39.67,486950.0,35.943,36.1057,35.7983,35.8616,486950.0
2016-11-02 11:30:00,39.68,39.75,39.57,39.64,550285.0,35.8707,35.9339,35.7712,35.8345,550285.0
2016-11-02 12:00:00,39.65,39.77,39.59,39.73,216701.0,35.8435,35.952,35.7893,35.9159,216701.0
2016-11-02 12:30:00,39.73,39.82,39.68,39.8,176458.0,35.9159,35.9972,35.8707,35.9791,176458.0
2016-11-02 13:00:00,39.81,39.82,39.54,39.55,200804.0,35.9882,35.9972,35.7441,35.7531,200804.0
2016-11-02 13:30:00,39.55,39.68,39.48,39.62,269286.0,35.7531,35.8707,35.6899,35.8164,269286.0
2016-11-02 14:00:00,39.64,39.89,39.46,39.75,446099.0,35.8345,36.0605,35.6718,35.9339,446099.0
2016-11-02 14:30:00,39.76,39.9,39.72,39.75,313971.0,35.943,36.0695,35.9068,35.9339,313971.0
2016-11-02 15:00:00,39.74,39.81,39.7,39.76,206462.0,35.9249,35.9882,35.8887,35.943,206462.0
2016-11-02 15:30:00,39.76,39.77,39.52,39.62,976451.0,35.943,35.952,35.726,35.8164,976451.0
2016-11-03 09:30:00,39.82,40.17,39.51,40.05,665045.0,35.9972,36.3136,35.717,36.2051,665045.0
2016-11-03 10:00:00,40.07,40.39,39.96,40.22,747074.0,36.2232,36.5125,36.1238,36.3588,747074.0
2016-11-03 10:30:00,40.22,40.25,39.82,39.84,336915.0,36.3588,36.3859,35.9972,36.0153,336915.0
2016-11-03 11:00:00,39.84,40.03,39.76,39.91,304769.0,36.0153,36.1871,35.943,36.0786,304769.0
2016-11-03 11:30:00,39.91,40.02,39.86,39.9,229116.0,36.0786,36.178,36.0334,36.0695,229116.0
2016-11-03 12:00:00,39.89,39.98,39.84,39.92,177668.0,36.0605,36.1419,36.0153,36.0876,177668.0
2016-11-03 12:30:00,39.92,40.0,39.77,39.86,186728.0,36.0876,36.1599,35.952,36.0334,186728.0
2016-11-03 13:00:00,39.87,39.87,39.63,39.73,185363.0,36.0424,36.0424,35.8255,35.9159,185363.0
2016-11-03 13:30:00,39.73,39.82,39.7,39.76,135531.0,35.9159,35.9972,35.8887,35.943,135531.0
2016-11-03 14:00:00,39.75,39.91,39.74,39.86,251898.0,35.9339,36.0786,35.9249,36.0334,251898.0
2016-11-03 14:30:00,39.85,39.92,39.75,39.86,298294.0,36.0243,36.0876,35.9339,36.0334,298294.0
2016-11-03 15:00:00,39.86,39.87,39.77,39.79,226856.0,36.0334,36.0424,35.952,35.9701,226856.0
2016-11-03 15:30:00,39.78,39.79,39.66,39.7,751157.0,35.9611,35.9701,35.8526,35.8887,751157.0
2016-11-04 09:30:00,39.69,40.03,39.55,39.89,441399.0,35.8797,36.1871,35.7531,36.0605,441399.0
2016-11-04 10:00:00,39.9,40.36,39.86,40.26,1287541.0,36.0695,36.4854,36.0334,36.395,1287541.0
2016-11-04 10:30:00,40.26,40.55,40.19,40.53,537396.0,36.395,36.6571,36.3317,36.6391,537396.0
2016-11-04 11:00:00,40.52,40.75,40.47,40.68,370923.0,36.63,36.8379,36.5848,36.7747,370923.0
2016-11-04 11:30:00,40.69,40.69,40.44,40.52,252139.0,36.7837,36.7837,36.5577,36.63,252139.0
2016-11-04 12:00:00,40.52,40.77,40.49,40.63,273678.0,36.63,36.856,36.6029,36.7295,273678.0
2016-11-04 12:30:00,40.63,40.7,40.6,40.69,187611.0,36.7295,36.7927,36.7023,36.7837,187611.0
2016-11-04 13:00:00,40.68,40.93,40.64,40.84,641559.0,36.7747,37.0007,36.7385,36.9193,641559.0
2016-11-04 13:30:00,40.84,40.84,40.69,40.71,176687.0,36.9193,36.9193,36.7837,36.8018,176687.0
2016-11-04 14:00:00,40.71,40.73,40.58,40.66,304656.0,36.8018,36.8199,36.6843,36.7566,304656.0
2016-11-04 14:30:00,40.66,40.66,40.54,40.59,293800.0,36.7566,36.7566,36.6481,36.6933,293800.0
2016-11-04 15:00:00,40.59,40.6,40.44,40.46,410233.0,36.6933,36.7023,36.5577,36.5758,410233.0
2016-11-04 15:30:00,40.46,40.48,40.26,40.38,1189367.0,36.5758,36.5939,36.395,36.5035,1189367.0
2016-11-07 09:30:00,41.0,41.17,40.7,41.04,680797.0,37.0639,37.2176,36.7927,37.1001,680797.0
2016-11-07 10:00:00,41.04,41.25,41.03,41.16,492302.0,37.1001,37.2899,37.0911,37.2086,492302.0
2016-11-07 10:30:00,41.16,41.46,41.15,41.45,429680.0,37.2086,37.4798,37.1995,37.4707,429680.0
2016-11-07 11:00:00,41.44,41.5,41.38,41.47,414512.0,37.4617,37.5159,37.4075,37.4888,414512.0
2016-11-07 11:30:00,41.47,41.48,41.32,41.41,412537.0,37.4888,37.4979,37.3532,37.4346,412537.0
2016-11-07 12:00:00,41.41,41.48,41.3,41.32,362447.0,37.4346,37.4979,37.3351,37.3532,362447.0
2016-11-07 12:30:00,41.33,41.33,41.18,41.23,429495.0,37.3623,37.3623,37.2267,37.2719,429495.0
2016-11-07 13:00:00,41.23,41.25,41.12,41.13,459634.0,37.2719,37.2899,37.1724,37.1815,459634.0
2016-11-07 13:30:00,41.13,41.39,41.07,41.33,678358.0,37.1815,37.4165,37.1272,37.3623,678358.0
2016-11-07 14:00:00,41.33,41.53,41.27,41.39,569816.0,37.3623,37.5431,37.308,37.4165,569816.0
2016-11-07 14:30:00,41.39,41.51,41.28,41.29,481418.0,37.4165,37.525,37.3171,37.3261,481418.0
2016-11-07 15:00:00,41.28,41.31,41.21,41.28,480680.0,37.3171,37.3442,37.2538,37.3171,480680.0
2016-11-07 15:30:00,41.29,41.57,41.25,41.56,911304.0,37.3261,37.5792,37.2899,37.5702,911304.0
2016-11-08 09:30:00,41.57,41.93,41.25,41.32,372318.0,37.5792,37.9047,37.2899,37.3532,372318.0
2016-11-08 10:00:00,41.31,41.45,41.22,41.39,552254.0,37.3442,37.4707,37.2628,37.4165,552254.0
2016-11-08 10:30:00,41.4,41.6,41.34,41.58,394257.0,37.4255,37.6063,37.3713,37.5883,394257.0
2016-11-08 11:00:00,41.58,41.77,41.55,41.66,315695.0,37.5883,37.76,37.5611,37.6606,315695.0
2016-11-08 11:30:00,41.66,41.82,41.65,41.69,458642.0,37.6606,37.8052,37.6515,37.6877,458642.0
2016-11-08 12:00:00,41.7,41.88,41.69,41.84,227681.0,37.6967,37.8595,37.6877,37.8233,227681.0
2016-11-08 12:30:00,41.84,41.94,41.78,41.89,235950.0,37.8233,37.9137,37.7691,37.8685,235950.0
2016-11-08 13:00:00,41.88,41.91,41.72,41.77,264065.0,37.8595,37.8866,37.7148,37.76,264065.0
2016-11-08 13:30:00,41.77,41.86,41.68,41.7,1075890.0,37.76,37.8414,37.6787,37.6967,1075890.0
2016-11-08 14:00:00,41.69,41.9,41.65,41.88,1116610.0,37.6877,37.8775,37.6515,37.8595,1116610.0
2016-11-08 14:30:00,41.87,41.92,41.74,41.86,509708.0,37.8504,37.8956,37.7329,37.8414,509708.0
2016-11-08 15:00:00,41.86,41.95,41.82,41.92,947857.0,37.8414,37.9227,37.8052,37.8956,947857.0
2016-11-08 15:30:00,41.92,42.0,41.88,41.93,1056977.0,37.8956,37.9679,37.8595,37.9047,1056977.0
2016-11-09 09:30:00,40.8,42.39,40.75,42.15,1131666.0,36.8831,38.3205,36.8379,38.1035,1131666.0
2016-11-09 10:00:00,42.16,42.21,41.88,42.15,630207.0,38.1126,38.1578,37.8595,38.1035,630207.0
2016-11-09 10:30:00,42.15,42.15,41.9,41.98,306632.0,38.1035,38.1035,37.8775,37.9499,306632.0
2016-11-09 11:00:00,41.99,42.26,41.98,42.25,532003.0,37.9589,38.203,37.9499,38.1939,532003.0
2016-11-09 11:30:00,42.24,42.46,42.23,42.39,397943.0,38.1849,38.3838,38.1759,38.3205,397943.0
2016-11-09 12:00:00,42.4,42.4,42.12,42.24,281481.0,38.3295,38.3295,38.0764,38.1849,281481.0
2016-11-09 12:30:00,42.23,42.37,42.17,42.36,257970.0,38.1759,38.3024,38.1216,38.2934,257970.0
2016-11-09 13:00:00,42.36,42.38,42.16,42.24,406671.0,38.2934,38.3115,38.1126,38.1849,406671.0
2016-11-09 13:30:00,42.22,42.38,42.19,42.24,374424.0,38.1668,38.3115,38.1397,38.1849,374424.0
2016-11-09 14:00:00,42.23,42.29,42.15,42.19,801743.0,38.1759,38.2301,38.1035,38.1397,801743.0
2016-11-09 14:30:00,42.19,42.43,42.18,42.36,687768.0,38.1397,38.3567,38.1307,38.2934,687768.0
2016-11-09 15:00:00,42.36,42.43,42.29,42.36,521039.0,38.2934,38.3567,38.2301,38.2934,521039.0
2016-11-09 15:30:00,42.36,42.41,42.22,42.35,1062489.0,38.2934,38.3386,38.1668,38.2843,1062489.0
2016-11-10 09:30:00,42.64,43.5,42.58,43.22,947016.0,38.5465,39.3239,38.4923,39.0708,947016.0
2016-11-10 10:00:00,43.22,43.38,43.07,43.09,719268.0,39.0708,39.2155,38.9352,38.9533,719268.0
2016-11-10 10:30:00,43.08,43.23,42.85,43.0,776077.0,38.9443,39.0799,38.7363,38.8719,776077.0
2016-11-10 11:00:00,43.0,43.21,42.86,43.02,534221.0,38.8719,39.0618,38.7454,38.89,534221.0
2016-11-10 11:30:00,43.02,43.36,42.93,43.13,528367.0,38.89,39.1974,38.8087,38.9895,528367.0
2016-11-10 12:00:00,43.13,43.37,43.1,43.19,645529.0,38.9895,39.2064,38.9623,39.0437,645529.0
2016-11-10 12:30:00,43.2,43.41,43.14,43.37,601000.0,39.0527,39.2426,38.9985,39.2064,601000.0
2016-11-10 13:00:00,43.38,43.5,43.26,43.46,481725.0,39.2155,39.3239,39.107,39.2878,481725.0
2016-11-10 13:30:00,43.47,43.66,43.46,43.56,366100.0,39.2968,39.4686,39.2878,39.3782,366100.0
2016-11-10 14:00:00,43.57,43.65,43.54,43.62,440087.0,39.3872,39.4595,39.3601,39.4324,440087.0
2016-11-10 14:30:00,43.62,43.83,43.49,43.83,542670.0,39.4324,39.6223,39.3149,39.6223,542670.0
2016-11-10 15:00:00,43.84,43.85,43.67,43.74,537342.0,39.6313,39.6403,39.4776,39.5409,537342.0
2016-11-10 15:30:00,43.73,43.74,43.47,43.64,1702399.0,39.5319,39.5409,39.2968,39.4505,1702399.0
2016-11-11 09:30:00,43.5,43.85,43.33,43.53,1675088.0,39.3239,39.6403,39.1703,39.3511,1675088.0
2016-11-11 10:00:00,43.54,43.6,43.25,43.26,591892.0,39.3601,39.4143,39.0979,39.107,591892.0
2016-11-11 10:30:00,43.25,43.52,43.22,43.44,448502.0,39.0979,39.342,39.0708,39.2697,448502.0
2016-11-11 11:00:00,43.44,43.44,42.99,43.02,525188.0,39.2697,39.2697,38.8629,38.89,525188.0
2016-11-11 11:30:00,43.03,43.43,43.03,43.38,299683.0,38.8991,39.2607,38.8991,39.2155,299683.0
2016-11-11 12:00:00,43.37,43.44,43.32,43.35,436389.0,39.2064,39.2697,39.1612,39.1883,436389.0
2016-11-11 12:30:00,43.35,43.43,43.24,43.41,288206.0,39.1883,39.2607,39.0889,39.2426,288206.0
2016-11-11 13:00:00,43.41,43.62,43.37,43.58,247246.0,39.2426,39.4324,39.2064,39.3963,247246.0
2016-11-11 13:30:00,43.58,43.69,43.53,43.55,238432.0,39.3963,39.4957,39.3511,39.3691,238432.0
2016-11-11 14:00:00,43.54,43.64,43.52,43.62,200334.0,39.3601,39.4505,39.342,39.4324,200334.0
2016-11-11 14:30:00,43.62,43.72,43.56,43.6,349330.0,39.4324,39.5228,39.3782,39.4143,349330.0
2016-11-11 15:00:00,43.61,43.68,43.56,43.63,278874.0,39.4234,39.4867,39.3782,39.4415,278874.0
2016-11-11 15:30:00,43.62,43.85,43.62,43.83,1180150.0,39.4324,39.6403,39.4324,39.6223,1180150.0
2016-11-14 09:30:00,43.9,44.61,43.88,44.56,1130842.0,39.6855,40.3274,39.6675,40.2822,1130842.0
2016-11-14 10:00:00,44.57,44.95,44.53,44.95,1179884.0,40.2912,40.6347,40.2551,40.6347,1179884.0
2016-11-14 10:30:00,44.94,44.97,44.72,44.74,790551.0,40.6257,40.6528,40.4268,40.4449,790551.0
2016-11-14 11:00:00,44.74,44.83,44.66,44.81,528790.0,40.4449,40.5263,40.3726,40.5082,528790.0
2016-11-14 11:30:00,44.8,44.93,44.8,44.88,759962.0,40.4991,40.6167,40.4991,40.5715,759962.0
2016-11-14 12:00:00,44.88,44.89,44.7,44.75,459851.0,40.5715,40.5805,40.4087,40.4539,459851.0
2016-11-14 12:30:00,44.76,44.82,44.7,44.79,260768.0,40.463,40.5172,40.4087,40.4901,260768.0
2016-11-14 13:00:00,44.8,44.98,44.79,44.93,468007.0,40.4991,40.6619,40.4901,40.6167,468007.0
2016-11-14 13:30:00,44.93,44.97,44.79,44.81,221802.0,40.6167,40.6528,40.4901,40.5082,221802.0
2016-11-14 14:00:00,44.82,44.87,44.73,44.82,447199.0,40.5172,40.5624,40.4359,40.5172,447199.0
2016-11-14 14:30:00,44.82,45.09,44.82,45.09,780688.0,40.5172,40.7613,40.5172,40.7613,780688.0
2016-11-14 15:00:00,45.09,45.34,45.01,45.34,869884.0,40.7613,40.9873,40.689,40.9873,869884.0
2016-11-14 15:30:00,45.34,45.45,45.28,45.34,1455421.0,40.9873,41.0867,40.933,40.9873,1455421.0
2016-11-15 09:30:00,46.55,47.3,45.68,45.95,2807554.0,42.0811,42.7591,41.2946,41.5387,2807554.0
2016-11-15 10:00:00,45.96,46.16,45.91,46.11,1116379.0,41.5478,41.7286,41.5026,41.6834,1116379.0
2016-11-15 10:30:00,46.11,46.25,45.97,46.21,417947.0,41.6834,41.8099,41.5568,41.7738,417947.0
2016-11-15 11:00:00,46.21,46.28,45.96,46.02,365301.0,41.7738,41.837,41.5478,41.602,365301.0
2016-11-15 11:30:00,46.03,46.14,45.98,46.13,418326.0,41.611,41.7105,41.5658,41.7014,418326.0
2016-11-15 12:00:00,46.13,46.33,46.07,46.08,350938.0,41.7014,41.8822,41.6472,41.6562,350938.0
2016-11-15 12:30:00,46.07,46.17,45.98,46.08,216565.0,41.6472,41.7376,41.5658,41.6562,216565.0
2016-11-15 13:00:00,46.08,46.19,46.05,46.07,257377.0,41.6562,41.7557,41.6291,41.6472,257377.0
2016-11-15 13:30:00,46.07,46.19,46.06,46.12,389357.0,41.6472,41.7557,41.6382,41.6924,389357.0
2016-11-15 14:00:00,46.13,46.2,46.02,46.2,420208.0,41.7014,41.7647,41.602,41.7647,420208.0
2016-11-15 14:30:00,46.2,46.33,46.14,46.33,400644.0,41.7647,41.8822,41.7105,41.8822,400644.0
2016-11-15 15:00:00,46.32,46.49,46.31,46.42,477110.0,41.8732,42.0269,41.8642,41.9636,477110.0
2016-11-15 15:30:00,46.42,46.43,46.23,46.27,1079610.0,41.9636,41.9726,41.7918,41.828,1079610.0
2016-11-16 09:30:00,46.04,46.34,45.76,46.0,1229809.0,41.6201,41.8913,41.367,41.5839,1229809.0
2016-11-16 10:00:00,46.0,46.01,45.46,45.66,595975.0,41.5839,41.593,41.0958,41.2766,595975.0
2016-11-16 10:30:00,45.65,45.72,45.58,45.67,432777.0,41.2675,41.3308,41.2042,41.2856,432777.0
2016-11-16 11:00:00,45.67,45.79,45.61,45.78,331140.0,41.2856,41.3941,41.2314,41.385,331140.0
2016-11-16 11:30:00,45.79,45.79,45.45,45.51,311578.0,41.3941,41.3941,41.0867,41.141,311578.0
2016-11-16 12:00:00,45.52,45.63,45.48,45.55,219871.0,41.15,41.2494,41.1138,41.1771,219871.0
2016-11-16 12:30:00,45.55,45.68,45.47,45.61,220874.0,41.1771,41.2946,41.1048,41.2314,220874.0
2016-11-16 13:00:00,45.62,45.64,45.54,45.56,114602.0,41.2404,41.2585,41.1681,41.1862,114602.0
2016-11-16 13:30:00,45.55,45.64,45.55,45.62,132336.0,41.1771,41.2585,41.1771,41.2404,132336.0
2016-11-16 14:00:00,45.62,45.64,45.54,45.6,175811.0,41.2404,41.2585,41.1681,41.2223,175811.0
2016-11-16 14:30:00,45.59,45.65,45.5,45.63,219736.0,41.2133,41.2675,41.1319,41.2494,219736.0
2016-11-16 15:00:00,45.63,45.77,45.62,45.74,466433.0,41.2494,41.376,41.2404,41.3489,466433.0
2016-11-16 15:30:00,45.74,45.88,45.71,45.85,898085.0,41.3489,41.4754,41.3218,41.4483,898085.0
2016-11-17 09:30:00,45.69,46.12,45.35,46.02,920455.0,41.3037,41.6924,40.9963,41.602,920455.0
2016-11-17 10:00:00,46.02,46.02,45.67,45.79,357442.0,41.602,41.602,41.2856,41.3941,357442.0
2016-11-17 10:30:00,45.78,45.79,45.59,45.7,489155.0,41.385,41.3941,41.2133,41.3127,489155.0
2016-11-17 11:00:00,45.69,45.85,45.66,45.74,351190.0,41.3037,41.4483,41.2766,41.3489,351190.0
2016-11-17 11:30:00,45.75,46.16,45.75,46.09,347483.0,41.3579,41.7286,41.3579,41.6653,347483.0
2016-11-17 12:00:00,46.09,46.1,45.99,46.04,186372.0,41.6653,41.6743,41.5749,41.6201,186372.0
2016-11-17 12:30:00,46.03,46.1,45.96,46.06,189282.0,41.611,41.6743,41.5478,41.6382,189282.0
2016-11-17 13:00:00,46.06,46.39,46.02,46.34,376438.0,41.6382,41.9365,41.602,41.8913,376438.0
2016-11-17 13:30:00,46.35,46.42,46.3,46.31,166142.0,41.9003,41.9636,41.8551,41.8642,166142.0
2016-11-17 14:00:00,46.3,46.59,46.29,46.44,327085.0,41.8551,42.1173,41.8461,41.9817,327085.0
2016-11-17 14:30:00,46.44,46.5,46.4,46.44,240155.0,41.9817,42.0359,41.9455,41.9817,240155.0
2016-11-17 15:00:00,46.45,46.64,46.43,46.63,228831.0,41.9907,42.1625,41.9726,42.1534,228831.0
2016-11-17 15:30:00,46.63,46.74,46.52,46.7,868865.0,42.1534,42.2529,42.054,42.2167,868865.0
2016-11-18 09:30:00,46.91,47.25,46.68,46.95,972291.0,42.4066,42.7139,42.1986,42.4427,972291.0
2016-11-18 10:00:00,46.96,46.99,46.76,46.95,353140.0,42.4518,42.4789,42.271,42.4427,353140.0
2016-11-18 10:30:00,46.96,46.99,46.85,46.95,240983.0,42.4518,42.4789,42.3523,42.4427,240983.0
2016-11-18 11:00:00,46.95,47.08,46.87,46.98,427048.0,42.4427,42.5602,42.3704,42.4698,427048.0
2016-11-18 11:30:00,46.98,47.02,46.76,46.78,343278.0,42.4698,42.506,42.271,42.289,343278.0
2016-11-18 12:00:00,46.78,46.87,46.75,46.81,215793.0,42.289,42.3704,42.2619,42.3162,215793.0
2016-11-18 12:30:00,46.81,46.99,46.76,46.98,252235.0,42.3162,42.4789,42.271,42.4698,252235.0
2016-11-18 13:00:00,46.98,47.12,46.9,46.93,528754.0,42.4698,42.5964,42.3975,42.4246,528754.0
2016-11-18 13:30:00,46.93,47.04,46.92,46.99,297763.0,42.4246,42.5241,42.4156,42.4789,297763.0
2016-11-18 14:00:00,46.98,47.06,46.93,46.95,228786.0,42.4698,42.5422,42.4246,42.4427,228786.0
2016-11-18 14:30:00,46.95,46.98,46.85,46.91,295315.0,42.4427,42.4698,42.3523,42.4066,295315.0
2016-11-18 15:00:00,46.91,47.02,46.86,46.98,322551.0,42.4066,42.506,42.3614,42.4698,322551.0
2016-11-18 15:30:00,46.98,47.06,46.94,47.06,892400.0,42.4698,42.5422,42.4337,42.5422,892400.0
2016-11-21 09:30:00,47.08,47.48,46.98,47.45,743344.0,42.5602,42.9218,42.4698,42.8947,743344.0
2016-11-21 10:00:00,47.45,47.68,47.34,47.41,534401.0,42.8947,43.1026,42.7953,42.8586,534401.0
2016-11-21 10:30:00,47.41,47.58,47.37,47.42,327419.0,42.8586,43.0122,42.8224,42.8676,327419.0
2016-11-21 11:00:00,47.43,47.54,47.33,47.39,376665.0,42.8766,42.9761,42.7862,42.8405,376665.0
2016-11-21 11:30:00,47.4,47.5,47.33,47.34,336752.0,42.8495,42.9399,42.7862,42.7953,336752.0
2016-11-21 12:00:00,47.33,47.36,47.16,47.16,345795.0,42.7862,42.8134,42.6326,42.6326,345795.0
2016-11-21 12:30:00,47.18,47.24,47.03,47.24,324019.0,42.6506,42.7049,42.515,42.7049,324019.0
2016-11-21 13:00:00,47.23,47.5,47.21,47.46,542568.0,42.6958,42.9399,42.6778,42.9038,542568.0
2016-11-21 13:30:00,47.47,47.62,47.42,47.43,422722.0,42.9128,43.0484,42.8676,42.8766,422722.0
2016-11-21 14:00:00,47.43,47.51,47.32,47.41,365221.0,42.8766,42.949,42.7772,42.8586,365221.0
2016-11-21 14:30:00,47.4,47.48,47.4,47.44,263600.0,42.8495,42.9218,42.8495,42.8857,263600.0
2016-11-21 15:00:00,47.45,47.47,47.4,47.43,359208.0,42.8947,42.9128,42.8495,42.8766,359208.0
2016-11-21 15:30:00,47.44,47.44,47.28,47.36,832557.0,42.8857,42.8857,42.741,42.8134,832557.0
2016-11-22 09:30:00,47.69,47.99,47.67,47.81,827170.0,43.1117,43.3829,43.0936,43.2202,827170.0
2016-11-22 10:00:00,47.8,47.85,47.57,47.71,412394.0,43.2111,43.2563,43.0032,43.1298,412394.0
2016-11-22 10:30:00,47.72,47.8,47.55,47.56,333300.0,43.1388,43.2111,42.9851,42.9942,333300.0
2016-11-22 11:00:00,47.57,47.76,47.56,47.61,372854.0,43.0032,43.175,42.9942,43.0394,372854.0
2016-11-22 11:30:00,47.62,47.64,47.29,47.31,466776.0,43.0484,43.0665,42.7501,42.7682,466776.0
2016-11-22 12:00:00,47.32,47.4,47.2,47.32,435972.0,42.7772,42.8495,42.6687,42.7772,435972.0
2016-11-22 12:30:00,47.33,47.45,47.17,47.17,380446.0,42.7862,42.8947,42.6416,42.6416,380446.0
2016-11-22 13:00:00,47.17,47.25,46.95,47.0,800269.0,42.6416,42.7139,42.4427,42.4879,800269.0
2016-11-22 13:30:00,47.0,47.06,46.75,47.0,650404.0,42.4879,42.5422,42.2619,42.4879,650404.0
2016-11-22 14:00:00,46.99,47.17,46.94,47.1,286599.0,42.4789,42.6416,42.4337,42.5783,286599.0
2016-11-22 14:30:00,47.09,47.1,46.96,46.99,352280.0,42.5693,42.5783,42.4518,42.4789,352280.0
2016-11-22 15:00:00,46.99,47.09,46.93,46.94,440925.0,42.4789,42.5693,42.4246,42.4337,440925.0
2016-11-22 15:30:00,46.95,47.16,46.9,47.09,755645.0,42.4427,42.6326,42.3975,42.5693,755645.0
2016-11-23 09:30:00,46.99,47.02,46.13,46.31,948382.0,42.4789,42.506,41.7014,41.8642,948382.0
2016-11-23 10:00:00,46.34,46.7,46.27,46.64,382435.0,41.8913,42.2167,41.828,42.1625,382435.0
2016-11-23 10:30:00,46.64,46.89,46.62,46.76,491273.0,42.1625,42.3885,42.1444,42.271,491273.0
2016-11-23 11:00:00,46.75,46.94,46.73,46.79,415614.0,42.2619,42.4337,42.2438,42.2981,415614.0
2016-11-23 11:30:00,46.8,46.82,46.69,46.79,290607.0,42.3071,42.3252,42.2077,42.2981,290607.0
2016-11-23 12:00:00,46.78,46.92,46.66,46.9,188269.0,42.289,42.4156,42.1806,42.3975,188269.0
2016-11-23 12:30:00,46.88,46.97,46.85,46.93,123234.0,42.3794,42.4608,42.3523,42.4246,123234.0
2016-11-23 13:00:00,46.94,46.95,46.79,46.8,177333.0,42.4337,42.4427,42.2981,42.3071,177333.0
2016-11-23 13:30:00,46.81,46.99,46.8,46.9,163374.0,42.3162,42.4789,42.3071,42.3975,163374.0
2016-11-23 14:00:00,46.9,47.07,46.88,47.04,241560.0,42.3975,42.5512,42.3794,42.5241,241560.0
2016-11-23 14:30:00,47.03,47.25,47.01,47.25,252256.0,42.515,42.7139,42.497,42.7139,252256.0
2016-11-23 15:00:00,47.23,47.42,47.2,47.37,376160.0,42.6958,42.8676,42.6687,42.8224,376160.0
2016-11-23 15:30:00,47.37,47.46,47.25,47.36,508060.0,42.8224,42.9038,42.7139,42.8134,508060.0
2016-11-25 09:30:00,47.31,47.91,47.23,47.72,683196.0,42.7682,43.3106,42.6958,43.1388,683196.0
2016-11-25 10:00:00,47.72,47.75,47.46,47.47,258191.0,43.1388,43.1659,42.9038,42.9128,258191.0
2016-11-25 10:30:00,47.46,47.53,47.31,47.45,346484.0,42.9038,42.967,42.7682,42.8947,346484.0
2016-11-25 11:00:00,47.45,47.54,47.3,47.47,289597.0,42.8947,42.9761,42.7591,42.9128,289597.0
2016-11-25 11:30:00,47.47,47.56,47.45,47.53,183896.0,42.9128,42.9942,42.8947,42.967,183896.0
2016-11-25 12:00:00,47.52,47.57,47.46,47.53,233347.0,42.958,43.0032,42.9038,42.967,233347.0
2016-11-25 12:30:00,47.53,47.53,47.36,47.43,215455.0,42.967,42.967,42.8134,42.8766,215455.0
2016-11-28 09:30:00,47.41,47.77,47.32,47.55,566563.0,42.8586,43.184,42.7772,42.9851,566563.0
2016-11-28 10:00:00,47.55,47.61,47.44,47.5,444808.0,42.9851,43.0394,42.8857,42.9399,444808.0
2016-11-28 10:30:00,47.51,47.58,47.15,47.15,280619.0,42.949,43.0122,42.6235,42.6235,280619.0
2016-11-28 11:00:00,47.15,47.39,47.15,47.28,193590.0,42.6235,42.8405,42.6235,42.741,193590.0
2016-11-28 11:30:00,47.29,47.46,47.28,47.37,177706.0,42.7501,42.9038,42.741,42.8224,177706.0
2016-11-28 12:00:00,47.38,47.48,47.36,47.43,156625.0,42.8314,42.9218,42.8134,42.8766,156625.0
2016-11-28 12:30:00,47.44,47.53,47.4,47.53,144791.0,42.8857,42.967,42.8495,42.967,144791.0
2016-11-28 13:00:00,47.53,47.53,47.38,47.41,147458.0,42.967,42.967,42.8314,42.8586,147458.0
2016-11-28 13:30:00,47.42,47.52,47.4,47.51,162745.0,42.8676,42.958,42.8495,42.949,162745.0
2016-11-28 14:00:00,47.52,47.58,47.47,47.47,213265.0,42.958,43.0122,42.9128,42.9128,213265.0
2016-11-28 14:30:00,47.48,47.54,47.43,47.53,194155.0,42.9218,42.9761,42.8766,42.967,194155.0
2016-11-28 15:00:00,47.54,47.59,47.5,47.54,237723.0,42.9761,43.0213,42.9399,42.9761,237723.0
2016-11-28 15:30:00,47.54,47.63,47.5,47.53,687583.0,42.9761,43.0574,42.9399,42.967,687583.0
2016-11-29 09:30:00,47.56,47.68,47.22,47.38,434958.0,42.9942,43.1026,42.6868,42.8314,434958.0
2016-11-29 10:00:00,47.38,47.66,47.36,47.59,367480.0,42.8314,43.0846,42.8134,43.0213,367480.0
2016-11-29 10:30:00,47.59,47.77,47.56,47.67,253825.0,43.0213,43.184,42.9942,43.0936,253825.0
2016-11-29 11:00:00,47.67,47.83,47.66,47.8,200031.0,43.0936,43.2382,43.0846,43.2111,200031.0
2016-11-29 11:30:00,47.78,47.82,47.72,47.72,203428.0,43.193,43.2292,43.1388,43.1388,203428.0
2016-11-29 12:00:00,47.71,47.72,47.5,47.52,181223.0,43.1298,43.1388,42.9399,42.958,181223.0
2016-11-29 12:30:00,47.52,47.6,47.48,47.6,135067.0,42.958,43.0303,42.9218,43.0303,135067.0
2016-11-29 13:00:00,47.61,47.62,47.5,47.53,109817.0,43.0394,43.0484,42.9399,42.967,109817.0
2016-11-29 13:30:00,47.53,47.54,47.46,47.5,119466.0,42.967,42.9761,42.9038,42.9399,119466.0
2016-11-29 14:00:00,47.5,47.53,47.46,47.5,95714.0,42.9399,42.967,42.9038,42.9399,95714.0
2016-11-29 14:30:00,47.49,47.57,47.48,47.5,124395.0,42.9309,43.0032,42.9218,42.9399,124395.0
2016-11-29 15:00:00,47.5,47.51,47.42,47.43,164379.0,42.9399,42.949,42.8676,42.8766,164379.0
2016-11-29 15:30:00,47.43,47.43,47.21,47.25,803487.0,42.8766,42.8766,42.6778,42.7139,803487.0
2016-11-30 09:30:00,46.07,47.13,44.7,47.05,1073281.0,41.6472,42.6054,40.4087,42.5331,1073281.0
2016-11-30 10:00:00,47.04,47.33,46.96,47.33,393569.0,42.5241,42.7862,42.4518,42.7862,393569.0
2016-11-30 10:30:00,47.33,47.34,47.12,47.14,378720.0,42.7862,42.7953,42.5964,42.6145,378720.0
2016-11-30 11:00:00,47.15,47.26,47.03,47.05,349414.0,42.6235,42.723,42.515,42.5331,349414.0
2016-11-30 11:30:00,47.05,47.2,46.95,47.07,385840.0,42.5331,42.6687,42.4427,42.5512,385840.0
2016-11-30 12:00:00,47.07,47.15,46.95,47.05,208337.0,42.5512,42.6235,42.4427,42.5331,208337.0
2016-11-30 12:30:00,47.04,47.04,46.77,46.9,404997.0,42.5241,42.5241,42.28,42.3975,404997.0
2016-11-30 13:00:00,46.91,47.07,46.86,46.92,250954.0,42.4066,42.5512,42.3614,42.4156,250954.0
2016-11-30 13:30:00,46.93,46.99,46.85,46.94,176941.0,42.4246,42.4789,42.3523,42.4337,176941.0
2016-11-30 14:00:00,46.95,46.98,46.79,46.83,330778.0,42.4427,42.4698,42.2981,42.3342,330778.0
2016-11-30 14:30:00,46.83,46.83,46.61,46.68,325145.0,42.3342,42.3342,42.1354,42.1986,325145.0
2016-11-30 15:00:00,46.67,46.88,46.67,46.83,306627.0,42.1896,42.3794,42.1896,42.3342,306627.0
2016-11-30 15:30:00,46.82,46.83,46.62,46.64,881288.0,42.3252,42.3342,42.1444,42.1625,881288.0
2016-12-01 09:30:00,46.36,46.98,46.18,46.92,499229.0,41.9094,42.4698,41.7466,42.4156,499229.0
2016-12-01 10:00:00,46.93,47.44,46.88,47.37,580078.0,42.4246,42.8857,42.3794,42.8224,580078.0
2016-12-01 10:30:00,47.37,47.4,47.14,47.16,336117.0,42.8224,42.8495,42.6145,42.6326,336117.0
2016-12-01 11:00:00,47.15,47.19,46.92,47.01,389198.0,42.6235,42.6597,42.4156,42.497,389198.0
2016-12-01 11:30:00,47.01,47.05,46.71,46.82,268578.0,42.497,42.5331,42.2258,42.3252,268578.0
2016-12-01 12:00:00,46.83,47.03,46.78,47.02,291364.0,42.3342,42.515,42.289,42.506,291364.0
2016-12-01 12:30:00,47.01,47.08,46.96,47.07,191474.0,42.497,42.5602,42.4518,42.5512,191474.0
2016-12-01 13:00:00,47.06,47.15,46.95,47.09,213251.0,42.5422,42.6235,42.4427,42.5693,213251.0
2016-12-01 13:30:00,47.1,47.17,46.88,46.92,227052.0,42.5783,42.6416,42.3794,42.4156,227052.0
2016-12-01 14:00:00,46.93,47.06,46.91,46.99,276899.0,42.4246,42.5422,42.4066,42.4789,276899.0
2016-12-01 14:30:00,46.98,47.08,46.92,47.07,188414.0,42.4698,42.5602,42.4156,42.5512,188414.0
2016-12-01 15:00:00,47.06,47.12,46.92,46.93,301057.0,42.5422,42.5964,42.4156,42.4246,301057.0
2016-12-01 15:30:00,46.94,47.08,46.86,47.08,1073196.0,42.4337,42.5602,42.3614,42.5602,1073196.0
2016-12-02 09:30:00,47.37,48.13,47.3,47.89,659001.0,42.8224,43.5094,42.7591,43.2925,659001.0
2016-12-02 10:00:00,47.9,48.07,47.63,48.07,467829.0,43.3015,43.4552,43.0574,43.4552,467829.0
2016-12-02 10:30:00,48.06,48.09,47.76,48.0,367262.0,43.4462,43.4733,43.175,43.3919,367262.0
2016-12-02 11:00:00,48.0,48.24,47.93,48.2,403867.0,43.3919,43.6089,43.3286,43.5727,403867.0
2016-12-02 11:30:00,48.21,48.22,48.05,48.05,195662.0,43.5818,43.5908,43.4371,43.4371,195662.0
2016-12-02 12:00:00,48.05,48.11,47.94,47.95,148531.0,43.4371,43.4914,43.3377,43.3467,148531.0
2016-12-02 12:30:00,47.94,48.05,47.84,48.02,185543.0,43.3377,43.4371,43.2473,43.41,185543.0
2016-12-02 13:00:00,48.03,48.15,47.94,48.1,335989.0,43.419,43.5275,43.3377,43.4823,335989.0
2016-12-02 13:30:00,48.1,48.2,48.09,48.14,158501.0,43.4823,43.5727,43.4733,43.5185,158501.0
2016-12-02 14:00:00,48.14,48.24,48.07,48.18,182343.0,43.5185,43.6089,43.4552,43.5546,182343.0
2016-12-02 14:30:00,48.18,48.18,48.0,48.04,175204.0,43.5546,43.5546,43.3919,43.4281,175204.0
2016-12-02 15:00:00,48.04,48.04,47.87,47.91,257625.0,43.4281,43.4281,43.2744,43.3106,257625.0
2016-12-02 15:30:00,47.91,48.02,47.89,47.92,612304.0,43.3106,43.41,43.2925,43.3196,612304.0
2016-12-05 09:30:00,48.08,48.46,47.95,48.1,448024.0,43.4642,43.8078,43.3467,43.4823,448024.0
2016-12-05 10:00:00,48.13,48.33,47.89,47.99,256227.0,43.5094,43.6902,43.2925,43.3829,256227.0
2016-12-05 10:30:00,47.98,48.01,47.72,47.73,190028.0,43.3738,43.401,43.1388,43.1478,190028.0
2016-12-05 11:00:00,47.74,47.86,47.7,47.74,183667.0,43.1569,43.2654,43.1207,43.1569,183667.0
2016-12-05 11:30:00,47.74,47.75,47.42,47.5,247611.0,43.1569,43.1659,42.8676,42.9399,247611.0
2016-12-05 12:00:00,47.5,47.53,47.22,47.25,301192.0,42.9399,42.967,42.6868,42.7139,301192.0
2016-12-05 12:30:00,47.25,47.25,47.09,47.11,312782.0,42.7139,42.7139,42.5693,42.5874,312782.0
2016-12-05 13:00:00,47.12,47.23,47.11,47.17,236701.0,42.5964,42.6958,42.5874,42.6416,236701.0
2016-12-05 13:30:00,47.17,47.26,47.1,47.25,230735.0,42.6416,42.723,42.5783,42.7139,230735.0
2016-12-05 14:00:00,47.25,47.27,47.14,47.19,189449.0,42.7139,42.732,42.6145,42.6597,189449.0
2016-12-05 14:30:00,47.19,47.34,47.11,47.34,215599.0,42.6597,42.7953,42.5874,42.7953,215599.0
2016-12-05 15:00:00,47.34,47.41,47.21,47.23,266824.0,42.7953,42.8586,42.6778,42.6958,266824.0
2016-12-05 15:30:00,47.23,47.23,47.04,47.07,967050.0,42.6958,42.6958,42.5241,42.5512,967050.0
2016-12-06 09:30:00,47.39,47.9,47.16,47.23,573402.0,42.9303,43.3923,42.722,42.7854,573402.0
2016-12-06 10:00:00,47.23,47.58,47.16,47.47,286318.0,42.7854,43.1025,42.722,43.0028,286318.0
2016-12-06 10:30:00,47.46,47.65,47.4,47.47,230689.0,42.9937,43.1659,42.9394,43.0028,230689.0
2016-12-06 11:00:00,47.47,47.48,47.16,47.2,173696.0,43.0028,43.0119,42.722,42.7582,173696.0
2016-12-06 11:30:00,47.2,47.44,47.19,47.33,227158.0,42.7582,42.9756,42.7492,42.876,227158.0
2016-12-06 12:00:00,47.33,47.39,47.24,47.38,133556.0,42.876,42.9303,42.7945,42.9213,133556.0
2016-12-06 12:30:00,47.39,47.62,47.36,47.56,178053.0,42.9303,43.1387,42.9032,43.0843,178053.0
2016-12-06 13:00:00,47.56,47.61,47.49,47.55,191493.0,43.0843,43.1296,43.0209,43.0753,191493.0
2016-12-06 13:30:00,47.56,47.7,47.45,47.66,211577.0,43.0843,43.2112,42.9847,43.1749,211577.0
2016-12-06 14:00:00,47.66,47.67,47.52,47.61,278849.0,43.1749,43.184,43.0481,43.1296,278849.0
2016-12-06 14:30:00,47.62,47.68,47.59,47.62,243883.0,43.1387,43.193,43.1115,43.1387,243883.0
2016-12-06 15:00:00,47.63,47.68,47.55,47.59,263616.0,43.1478,43.193,43.0753,43.1115,263616.0
2016-12-06 15:30:00,47.6,47.77,47.55,47.68,871005.0,43.1206,43.2746,43.0753,43.193,871005.0
2016-12-07 09:30:00,47.71,48.14,47.4,47.92,550932.0,43.2202,43.6098,42.9394,43.4105,550932.0
2016-12-07 10:00:00,47.93,48.14,47.91,48.06,393929.0,43.4195,43.6098,43.4014,43.5373,393929.0
2016-12-07 10:30:00,48.06,48.16,48.02,48.04,199555.0,43.5373,43.6279,43.501,43.5192,199555.0
2016-12-07 11:00:00,48.04,48.39,48.03,48.37,326867.0,43.5192,43.8362,43.5101,43.8181,326867.0
2016-12-07 11:30:00,48.38,48.49,48.32,48.35,264670.0,43.8272,43.9268,43.7728,43.8,264670.0
2016-12-07 12:00:00,48.35,48.59,48.31,48.48,318585.0,43.8,44.0174,43.7638,43.9178,318585.0
2016-12-07 12:30:00,48.48,48.7,48.47,48.69,211243.0,43.9178,44.1171,43.9087,44.108,211243.0
2016-12-07 13:00:00,48.69,48.89,48.65,48.84,310780.0,44.108,44.2892,44.0718,44.2439,310780.0
2016-12-07 13:30:00,48.84,49.12,48.83,49.09,491592.0,44.2439,44.4975,44.2348,44.4704,491592.0
2016-12-07 14:00:00,49.09,49.1,48.85,49.01,353821.0,44.4704,44.4794,44.2529,44.3979,353821.0
2016-12-07 14:30:00,49.01,49.42,49.01,49.41,681753.0,44.3979,44.7693,44.3979,44.7602,681753.0
2016-12-07 15:00:00,49.4,49.82,49.39,49.8,909402.0,44.7512,45.1317,44.7421,45.1135,909402.0
2016-12-07 15:30:00,49.8,49.88,49.72,49.85,1477619.0,45.1135,45.186,45.0411,45.1588,1477619.0
2016-12-08 09:30:00,49.99,49.99,49.24,49.75,986787.0,45.2857,45.2857,44.6062,45.0682,986787.0
2016-12-08 10:00:00,49.75,49.94,49.7,49.82,544703.0,45.0682,45.2404,45.023,45.1317,544703.0
2016-12-08 10:30:00,49.82,49.87,49.72,49.78,627166.0,45.1317,45.177,45.0411,45.0954,627166.0
2016-12-08 11:00:00,49.78,49.84,49.55,49.58,342570.0,45.0954,45.1498,44.8871,44.9142,342570.0
2016-12-08 11:30:00,49.58,49.61,49.47,49.57,354608.0,44.9142,44.9414,44.8146,44.9052,354608.0
2016-12-08 12:00:00,49.57,49.75,49.56,49.75,288421.0,44.9052,45.0682,44.8961,45.0682,288421.0
2016-12-08 12:30:00,49.73,49.78,49.68,49.71,289114.0,45.0501,45.0954,45.0048,45.032,289114.0
2016-12-08 13:00:00,49.71,49.87,49.69,49.78,352424.0,45.032,45.177,45.0139,45.0954,352424.0
2016-12-08 13:30:00,49.78,49.85,49.7,49.82,270750.0,45.0954,45.1588,45.023,45.1317,270750.0
2016-12-08 14:00:00,49.82,49.89,49.75,49.85,360500.0,45.1317,45.1951,45.0682,45.1588,360500.0
2016-12-08 14:30:00,49.85,49.92,49.67,49.72,330989.0,45.1588,45.2222,44.9958,45.0411,330989.0
2016-12-08 15:00:00,49.73,49.76,49.57,49.57,437828.0,45.0501,45.0773,44.9052,44.9052,437828.0
2016-12-08 15:30:00,49.57,49.65,49.52,49.59,751485.0,44.9052,44.9777,44.8599,44.9233,751485.0
2016-12-09 09:30:00,49.89,50.69,49.89,50.47,955399.0,45.1951,45.9198,45.1951,45.7205,955399.0
2016-12-09 10:00:00,50.48,50.49,49.98,50.1,872529.0,45.7296,45.7386,45.2766,45.3853,872529.0
2016-12-09 10:30:00,50.1,50.14,49.47,49.48,570058.0,45.3853,45.4215,44.8146,44.8237,570058.0
2016-12-09 11:00:00,49.48,49.66,49.33,49.52,437550.0,44.8237,44.9867,44.6878,44.8599,437550.0
2016-12-09 11:30:00,49.52,49.52,49.33,49.35,300835.0,44.8599,44.8599,44.6878,44.7059,300835.0
2016-12-09 12:00:00,49.36,49.37,49.24,49.28,210589.0,44.7149,44.724,44.6062,44.6425,210589.0
2016-12-09 12:30:00,49.28,49.43,49.22,49.41,206856.0,44.6425,44.7784,44.5881,44.7602,206856.0
2016-12-09 13:00:00,49.41,49.6,49.35,49.59,226212.0,44.7602,44.9324,44.7059,44.9233,226212.0
2016-12-09 13:30:00,49.6,49.76,49.58,49.72,290663.0,44.9324,45.0773,44.9142,45.0411,290663.0
2016-12-09 14:00:00,49.71,49.85,49.69,49.76,283914.0,45.032,45.1588,45.0139,45.0773,283914.0
2016-12-09 14:30:00,49.75,49.88,49.71,49.78,371090.0,45.0682,45.186,45.032,45.0954,371090.0
2016-12-09 15:00:00,49.79,49.94,49.74,49.8,400683.0,45.1045,45.2404,45.0592,45.1135,400683.0
2016-12-09 15:30:00,49.79,49.85,49.7,49.8,880953.0,45.1045,45.1588,45.023,45.1135,880953.0
2016-12-12 09:30:00,49.36,49.69,49.08,49.6,574537.0,44.7149,45.0139,44.4613,44.9324,574537.0
2016-12-12 10:00:00,49.61,49.63,49.33,49.35,365890.0,44.9414,44.9595,44.6878,44.7059,365890.0
2016-12-12 10:30:00,49.36,49.55,49.32,49.38,365919.0,44.7149,44.8871,44.6787,44.7331,365919.0
2016-12-12 11:00:00,49.37,49.43,49.21,49.26,250454.0,44.724,44.7784,44.5791,44.6244,250454.0
2016-12-12 11:30:00,49.25,49.29,48.93,49.11,323083.0,44.6153,44.6515,44.3254,44.4885,323083.0
2016-12-12 12:00:00,49.11,49.18,49.01,49.07,232239.0,44.4885,44.5519,44.3979,44.4522,232239.0
2016-12-12 12:30:00,49.06,49.24,49.03,49.03,260891.0,44.4432,44.6062,44.416,44.416,260891.0
2016-12-12 13:00:00,49.03,49.28,48.92,49.25,1357940.0,44.416,44.6425,44.3164,44.6153,1357940.0
2016-12-12 13:30:00,49.26,49.33,49.08,49.11,217831.0,44.6244,44.6878,44.4613,44.4885,217831.0
2016-12-12 14:00:00,49.1,49.35,49.01,49.29,1803417.0,44.4794,44.7059,44.3979,44.6515,1803417.0
2016-12-12 14:30:00,49.31,49.35,49.21,49.34,781480.0,44.6697,44.7059,44.5791,44.6968,781480.0
2016-12-12 15:00:00,49.34,49.41,49.23,49.39,297848.0,44.6968,44.7602,44.5972,44.7421,297848.0
2016-12-12 15:30:00,49.38,49.39,49.27,49.37,755730.0,44.7331,44.7421,44.6334,44.724,755730.0
2016-12-13 09:30:00,49.48,50.4,49.45,50.36,850865.0,44.8237,45.6571,44.7965,45.6208,850865.0
2016-12-13 10:00:00,50.36,50.43,50.1,50.14,438307.0,45.6208,45.6843,45.3853,45.4215,438307.0
2016-12-13 10:30:00,50.13,50.18,49.97,50.02,434149.0,45.4125,45.4578,45.2675,45.3128,434149.0
2016-12-13 11:00:00,50.02,50.06,49.92,49.95,368627.0,45.3128,45.3491,45.2222,45.2494,368627.0
2016-12-13 11:30:00,49.95,50.02,49.67,49.81,765290.0,45.2494,45.3128,44.9958,45.1226,765290.0
2016-12-13 12:00:00,49.81,49.88,49.75,49.77,269770.0,45.1226,45.186,45.0682,45.0864,269770.0
2016-12-13 12:30:00,49.77,49.98,49.71,49.98,245325.0,45.0864,45.2766,45.032,45.2766,245325.0
2016-12-13 13:00:00,49.97,50.1,49.94,50.03,324469.0,45.2675,45.3853,45.2404,45.3219,324469.0
2016-12-13 13:30:00,50.03,50.11,49.84,49.88,275663.0,45.3219,45.3944,45.1498,45.186,275663.0
2016-12-13 14:00:00,49.88,49.88,49.62,49.79,401060.0,45.186,45.186,44.9505,45.1045,401060.0
2016-12-13 14:30:00,49.79,49.93,49.71,49.9,367234.0,45.1045,45.2313,45.032,45.2041,367234.0
2016-12-13 15:00:00,49.9,49.9,49.65,49.65,451592.0,45.2041,45.2041,44.9777,44.9777,451592.0
2016-12-13 15:30:00,49.65,49.67,49.46,49.55,667166.0,44.9777,44.9958,44.8055,44.8871,667166.0
2016-12-14 09:30:00,49.5,49.77,49.33,49.37,427335.0,44.8418,45.0864,44.6878,44.724,427335.0
2016-12-14 10:00:00,49.37,49.92,49.33,49.75,636278.0,44.724,45.2222,44.6878,45.0682,636278.0
2016-12-14 10:30:00,49.73,49.8,49.15,49.25,300515.0,45.0501,45.1135,44.5247,44.6153,300515.0
2016-12-14 11:00:00,49.25,49.32,49.17,49.23,175429.0,44.6153,44.6787,44.5428,44.5972,175429.0
2016-12-14 11:30:00,49.22,49.41,48.9,49.4,474594.0,44.5881,44.7602,44.2982,44.7512,474594.0
2016-12-14 12:00:00,49.41,49.58,49.32,49.57,300061.0,44.7602,44.9142,44.6787,44.9052,300061.0
2016-12-14 12:30:00,49.55,49.72,49.53,49.65,156049.0,44.8871,45.0411,44.869,44.9777,156049.0
2016-12-14 13:00:00,49.62,49.77,49.61,49.72,113310.0,44.9505,45.0864,44.9414,45.0411,113310.0
2016-12-14 13:30:00,49.72,50.0,49.7,49.9,271255.0,45.0411,45.2947,45.023,45.2041,271255.0
2016-12-14 14:00:00,49.9,49.99,49.52,49.54,291826.0,45.2041,45.2857,44.8599,44.878,291826.0
2016-12-14 14:30:00,49.54,49.72,49.53,49.61,272762.0,44.878,45.0411,44.869,44.9414,272762.0
2016-12-14 15:00:00,49.61,49.77,49.16,49.33,772690.0,44.9414,45.0864,44.5338,44.6878,772690.0
2016-12-14 15:30:00,49.33,49.62,49.21,49.27,810207.0,44.6878,44.9505,44.5791,44.6334,810207.0
2016-12-15 09:30:00,49.43,50.2,49.4,50.18,827808.0,44.7784,45.4759,44.7512,45.4578,827808.0
2016-12-15 10:00:00,50.18,51.01,50.16,50.92,1294610.0,45.4578,46.2097,45.4397,46.1281,1294610.0
2016-12-15 10:30:00,50.93,51.13,50.65,50.71,1132819.0,46.1372,46.3184,45.8836,45.9379,1132819.0
2016-12-15 11:00:00,50.73,50.93,50.66,50.66,273775.0,45.956,46.1372,45.8926,45.8926,273775.0
2016-12-15 11:30:00,50.66,50.89,50.61,50.76,357996.0,45.8926,46.101,45.8473,45.9832,357996.0
2016-12-15 12:00:00,50.76,50.94,50.74,50.79,310161.0,45.9832,46.1463,45.9651,46.0104,310161.0
2016-12-15 12:30:00,50.79,50.88,50.72,50.8,491282.0,46.0104,46.0919,45.947,46.0194,491282.0
2016-12-15 13:00:00,50.8,51.31,50.8,51.08,549019.0,46.0194,46.4814,46.0194,46.2731,549019.0
2016-12-15 13:30:00,51.08,51.16,50.93,51.01,510256.0,46.2731,46.3456,46.1372,46.2097,510256.0
2016-12-15 14:00:00,51.0,51.01,50.65,50.74,346747.0,46.2006,46.2097,45.8836,45.9651,346747.0
2016-12-15 14:30:00,50.73,50.97,50.72,50.9,307898.0,45.956,46.1734,45.947,46.11,307898.0
2016-12-15 15:00:00,50.91,51.0,50.57,50.59,655653.0,46.1191,46.2006,45.8111,45.8292,655653.0
2016-12-15 15:30:00,50.6,50.72,50.55,50.6,1011996.0,45.8383,45.947,45.793,45.8383,1011996.0
2016-12-16 09:30:00,50.74,51.07,50.54,50.92,1173332.0,45.9651,46.264,45.7839,46.1281,1173332.0
2016-12-16 10:00:00,50.92,51.03,50.78,51.0,380918.0,46.1281,46.2278,46.0013,46.2006,380918.0
2016-12-16 10:30:00,51.0,51.13,50.93,50.97,300015.0,46.2006,46.3184,46.1372,46.1734,300015.0
2016-12-16 11:00:00,50.97,51.0,50.33,50.35,289962.0,46.1734,46.2006,45.5937,45.6118,289962.0
2016-12-16 11:30:00,50.35,50.61,50.29,50.57,254556.0,45.6118,45.8473,45.5574,45.8111,254556.0
2016-12-16 12:00:00,50.57,50.6,50.4,50.43,151542.0,45.8111,45.8383,45.6571,45.6843,151542.0
2016-12-16 12:30:00,50.42,50.47,50.16,50.2,284769.0,45.6752,45.7205,45.4397,45.4759,284769.0
2016-12-16 13:00:00,50.21,50.41,50.19,50.39,311626.0,45.485,45.6661,45.4668,45.648,311626.0
2016-12-16 13:30:00,50.37,50.48,50.32,50.39,179362.0,45.6299,45.7296,45.5846,45.648,179362.0
2016-12-16 14:00:00,50.39,50.43,50.29,50.34,221125.0,45.648,45.6843,45.5574,45.6027,221125.0
2016-12-16 14:30:00,50.34,50.39,50.26,50.35,331338.0,45.6027,45.648,45.5303,45.6118,331338.0
2016-12-16 15:00:00,50.35,50.35,50.09,50.14,316825.0,45.6118,45.6118,45.3763,45.4215,316825.0
2016-12-16 15:30:00,50.14,50.16,49.89,49.94,1161012.0,45.4215,45.4397,45.1951,45.2404,1161012.0
2016-12-19 09:30:00,50.26,50.53,49.94,49.94,420940.0,45.5303,45.7748,45.2404,45.2404,420940.0
2016-12-19 10:00:00,49.95,50.16,49.72,50.08,310232.0,45.2494,45.4397,45.0411,45.3672,310232.0
2016-12-19 10:30:00,50.07,50.22,50.01,50.13,274526.0,45.3581,45.494,45.3038,45.4125,274526.0
2016-12-19 11:00:00,50.13,50.43,50.08,50.12,234273.0,45.4125,45.6843,45.3672,45.4034,234273.0
2016-12-19 11:30:00,50.13,50.21,50.04,50.11,120701.0,45.4125,45.485,45.331,45.3944,120701.0
2016-12-19 12:00:00,50.11,50.29,50.07,50.21,115871.0,45.3944,45.5574,45.3581,45.485,115871.0
2016-12-19 12:30:00,50.22,50.28,50.15,50.26,83334.0,45.494,45.5484,45.4306,45.5303,83334.0
2016-12-19 13:00:00,50.26,50.28,50.13,50.26,114962.0,45.5303,45.5484,45.4125,45.5303,114962.0
2016-12-19 13:30:00,50.26,50.28,50.11,50.24,96333.0,45.5303,45.5484,45.3944,45.5121,96333.0
2016-12-19 14:00:00,50.23,50.28,50.13,50.19,112282.0,45.5031,45.5484,45.4125,45.4668,112282.0
2016-12-19 14:30:00,50.18,50.27,50.16,50.24,112527.0,45.4578,45.5393,45.4397,45.5121,112527.0
2016-12-19 15:00:00,50.24,50.35,50.19,50.33,213163.0,45.5121,45.6118,45.4668,45.5937,213163.0
2016-12-19 15:30:00,50.33,50.36,50.24,50.36,431861.0,45.5937,45.6208,45.5121,45.6208,431861.0
2016-12-20 09:30:00,50.55,51.03,50.41,50.93,519471.0,45.793,46.2278,45.6661,46.1372,519471.0
2016-12-20 10:00:00,50.94,51.13,50.88,50.92,231909.0,46.1463,46.3184,46.0919,46.1281,231909.0
2016-12-20 10:30:00,50.91,51.07,50.89,51.05,179143.0,46.1191,46.264,46.101,46.2459,179143.0
2016-12-20 11:00:00,51.05,51.19,50.95,51.03,201113.0,46.2459,46.3727,46.1553,46.2278,201113.0
2016-12-20 11:30:00,51.03,51.03,50.8,50.89,339057.0,46.2278,46.2278,46.0194,46.101,339057.0
2016-12-20 12:00:00,50.89,51.1,50.84,51.02,187580.0,46.101,46.2912,46.0557,46.2187,187580.0
2016-12-20 12:30:00,51.02,51.05,50.85,50.88,98676.0,46.2187,46.2459,46.0647,46.0919,98676.0
2016-12-20 13:00:00,50.88,50.93,50.75,50.85,160997.0,46.0919,46.1372,45.9741,46.0647,160997.0
2016-12-20 13:30:00,50.85,50.97,50.78,50.95,182036.0,46.0647,46.1734,46.0013,46.1553,182036.0
2016-12-20 14:00:00,50.95,51.0,50.79,50.81,143006.0,46.1553,46.2006,46.0104,46.0285,143006.0
2016-12-20 14:30:00,50.81,50.92,50.74,50.88,190024.0,46.0285,46.1281,45.9651,46.0919,190024.0
2016-12-20 15:00:00,50.89,50.92,50.83,50.87,189068.0,46.101,46.1281,46.0466,46.0828,189068.0
2016-12-20 15:30:00,50.87,50.9,50.82,50.9,471227.0,46.0828,46.11,46.0376,46.11,471227.0
2016-12-21 09:30:00,50.77,51.08,50.63,50.74,370398.0,45.9923,46.2731,45.8654,45.9651,370398.0
2016-12-21 10:00:00,50.74,51.05,50.73,51.0,277585.0,45.9651,46.2459,45.956,46.2006,277585.0
2016-12-21 10:30:00,50.99,51.01,50.83,50.87,220302.0,46.1916,46.2097,46.0466,46.0828,220302.0
2016-12-21 11:00:00,50.87,50.93,50.74,50.76,294118.0,46.0828,46.1372,45.9651,45.9832,294118.0
2016-12-21 11:30:00,50.75,50.76,50.6,50.69,178958.0,45.9741,45.9832,45.8383,45.9198,178958.0
2016-12-21 12:00:00,50.7,50.8,50.61,50.8,151642.0,45.9288,46.0194,45.8473,46.0194,151642.0
2016-12-21 12:30:00,50.79,50.88,50.75,50.79,184013.0,46.0104,46.0919,45.9741,46.0104,184013.0
2016-12-21 13:00:00,50.79,50.89,50.67,50.7,430418.0,46.0104,46.101,45.9017,45.9288,430418.0
2016-12-21 13:30:00,50.7,50.72,50.52,50.56,240248.0,45.9288,45.947,45.7658,45.802,240248.0
2016-12-21 14:00:00,50.57,50.65,50.54,50.57,181229.0,45.8111,45.8836,45.7839,45.8111,181229.0
2016-12-21 14:30:00,50.57,50.64,50.55,50.63,186068.0,45.8111,45.8745,45.793,45.8654,186068.0
2016-12-21 15:00:00,50.63,50.67,50.6,50.65,241884.0,45.8654,45.9017,45.8383,45.8836,241884.0
2016-12-21 15:30:00,50.65,50.68,50.58,50.65,462959.0,45.8836,45.9107,45.8201,45.8836,462959.0
2016-12-22 09:30:00,50.72,51.03,50.58,50.77,317935.0,45.947,46.2278,45.8201,45.9923,317935.0
2016-12-22 10:00:00,50.76,50.77,50.48,50.49,124166.0,45.9832,45.9923,45.7296,45.7386,124166.0
2016-12-22 10:30:00,50.49,50.62,50.35,50.38,115374.0,45.7386,45.8564,45.6118,45.639,115374.0
2016-12-22 11:00:00,50.38,50.5,50.27,50.28,96687.0,45.639,45.7477,45.5393,45.5484,96687.0
2016-12-22 11:30:00,50.28,50.4,50.18,50.19,179758.0,45.5484,45.6571,45.4578,45.4668,179758.0
2016-12-22 12:00:00,50.19,50.28,50.1,50.25,141976.0,45.4668,45.5484,45.3853,45.5212,141976.0
2016-12-22 12:30:00,50.24,50.37,50.23,50.35,66597.0,45.5121,45.6299,45.5031,45.6118,66597.0
2016-12-22 13:00:00,50.35,50.37,50.22,50.28,98370.0,45.6118,45.6299,45.494,45.5484,98370.0
2016-12-22 13:30:00,50.28,50.38,50.24,50.3,125525.0,45.5484,45.639,45.5121,45.5665,125525.0
2016-12-22 14:00:00,50.3,50.31,50.23,50.27,102755.0,45.5665,45.5755,45.5031,45.5393,102755.0
2016-12-22 14:30:00,50.27,50.28,50.17,50.18,95600.0,45.5393,45.5484,45.4487,45.4578,95600.0
2016-12-22 15:00:00,50.18,50.18,50.08,50.11,146690.0,45.4578,45.4578,45.3672,45.3944,146690.0
2016-12-22 15:30:00,50.12,50.29,50.1,50.26,338051.0,45.4034,45.5574,45.3853,45.5303,338051.0
2016-12-23 09:30:00,50.36,50.72,50.19,50.21,230421.0,45.6208,45.947,45.4668,45.485,230421.0
2016-12-23 10:00:00,50.22,50.36,50.2,50.29,88927.0,45.494,45.6208,45.4759,45.5574,88927.0
2016-12-23 10:30:00,50.3,50.4,50.28,50.34,112290.0,45.5665,45.6571,45.5484,45.6027,112290.0
2016-12-23 11:00:00,50.35,50.39,50.27,50.38,100742.0,45.6118,45.648,45.5393,45.639,100742.0
2016-12-23 11:30:00,50.39,50.39,50.23,50.34,96496.0,45.648,45.648,45.5031,45.6027,96496.0
2016-12-23 12:00:00,50.33,50.36,50.21,50.28,92670.0,45.5937,45.6208,45.485,45.5484,92670.0
2016-12-23 12:30:00,50.28,50.3,50.24,50.26,40285.0,45.5484,45.5665,45.5121,45.5303,40285.0
2016-12-23 13:00:00,50.26,50.37,50.25,50.33,73317.0,45.5303,45.6299,45.5212,45.5937,73317.0
2016-12-23 13:30:00,50.33,50.39,50.3,50.38,51393.0,45.5937,45.648,45.5665,45.639,51393.0
2016-12-23 14:00:00,50.38,50.44,50.36,50.38,74315.0,45.639,45.6933,45.6208,45.639,74315.0
2016-12-23 14:30:00,50.39,50.43,50.35,50.38,79400.0,45.648,45.6843,45.6118,45.639,79400.0
2016-12-23 15:00:00,50.38,50.42,50.38,50.42,76867.0,45.639,45.6752,45.639,45.6752,76867.0
2016-12-23 15:30:00,50.41,50.49,50.39,50.44,241988.0,45.6661,45.7386,45.648,45.6933,241988.0
2016-12-27 09:30:00,50.46,50.62,50.26,50.58,202328.0,45.7114,45.8564,45.5303,45.8201,202328.0
2016-12-27 10:00:00,50.6,50.78,50.59,50.67,94589.0,45.8383,46.0013,45.8292,45.9017,94589.0
2016-12-27 10:30:00,50.68,50.7,50.49,50.54,111762.0,45.9107,45.9288,45.7386,45.7839,111762.0
2016-12-27 11:00:00,50.54,50.57,50.41,50.43,90265.0,45.7839,45.8111,45.6661,45.6843,90265.0
2016-12-27 11:30:00,50.43,50.61,50.43,50.6,81965.0,45.6843,45.8473,45.6843,45.8383,81965.0
2016-12-27 12:00:00,50.6,50.62,50.53,50.59,60375.0,45.8383,45.8564,45.7748,45.8292,60375.0
2016-12-27 12:30:00,50.6,50.69,50.59,50.65,55897.0,45.8383,45.9198,45.8292,45.8836,55897.0
2016-12-27 13:00:00,50.65,50.7,50.62,50.63,55447.0,45.8836,45.9288,45.8564,45.8654,55447.0
2016-12-27 13:30:00,50.64,50.66,50.53,50.54,84256.0,45.8745,45.8926,45.7748,45.7839,84256.0
2016-12-27 14:00:00,50.55,50.57,50.5,50.54,92330.0,45.793,45.8111,45.7477,45.7839,92330.0
2016-12-27 14:30:00,50.54,50.56,50.47,50.49,106990.0,45.7839,45.802,45.7205,45.7386,106990.0
2016-12-27 15:00:00,50.5,50.53,50.45,50.46,146362.0,45.7477,45.7748,45.7024,45.7114,146362.0
2016-12-27 15:30:00,50.46,50.51,50.42,50.49,332187.0,45.7114,45.7567,45.6752,45.7386,332187.0
2016-12-28 09:30:00,50.53,50.96,50.41,50.43,343226.0,45.7748,46.1644,45.6661,45.6843,343226.0
2016-12-28 10:00:00,50.42,50.43,50.15,50.33,273537.0,45.6752,45.6843,45.4306,45.5937,273537.0
2016-12-28 10:30:00,50.32,50.38,50.15,50.15,227764.0,45.5846,45.639,45.4306,45.4306,227764.0
2016-12-28 11:00:00,50.15,50.43,50.13,50.41,174964.0,45.4306,45.6843,45.4125,45.6661,174964.0
2016-12-28 11:30:00,50.42,50.5,50.33,50.34,128812.0,45.6752,45.7477,45.5937,45.6027,128812.0
2016-12-28 12:00:00,50.34,50.34,50.17,50.25,160662.0,45.6027,45.6027,45.4487,45.5212,160662.0
2016-12-28 12:30:00,50.25,50.25,50.07,50.19,138993.0,45.5212,45.5212,45.3581,45.4668,138993.0
2016-12-28 13:00:00,50.18,50.3,50.17,50.26,134868.0,45.4578,45.5665,45.4487,45.5303,134868.0
2016-12-28 13:30:00,50.26,50.33,50.25,50.27,155480.0,45.5303,45.5937,45.5212,45.5393,155480.0
2016-12-28 14:00:00,50.26,50.3,50.24,50.3,220969.0,45.5303,45.5665,45.5121,45.5665,220969.0
2016-12-28 14:30:00,50.29,50.37,50.25,50.36,148193.0,45.5574,45.6299,45.5212,45.6208,148193.0
2016-12-28 15:00:00,50.36,50.37,50.26,50.26,160262.0,45.6208,45.6299,45.5303,45.5303,160262.0
2016-12-28 15:30:00,50.26,50.3,50.16,50.17,449357.0,45.5303,45.5665,45.4397,45.4487,449357.0
2016-12-29 09:30:00,50.19,50.62,50.11,50.33,273073.0,45.4668,45.8564,45.3944,45.5937,273073.0
2016-12-29 10:00:00,50.32,50.52,50.24,50.36,130153.0,45.5846,45.7658,45.5121,45.6208,130153.0
2016-12-29 10:30:00,50.37,50.38,49.95,50.05,163064.0,45.6299,45.639,45.2494,45.34,163064.0
2016-12-29 11:00:00,50.05,50.21,49.97,50.19,149900.0,45.34,45.485,45.2675,45.4668,149900.0
2016-12-29 11:30:00,50.19,50.25,50.09,50.19,91670.0,45.4668,45.5212,45.3763,45.4668,91670.0
2016-12-29 12:00:00,50.19,50.34,50.17,50.3,86723.0,45.4668,45.6027,45.4487,45.5665,86723.0
2016-12-29 12:30:00,50.3,50.45,50.27,50.32,72731.0,45.5665,45.7024,45.5393,45.5846,72731.0
2016-12-29 13:00:00,50.32,50.34,50.24,50.31,92955.0,45.5846,45.6027,45.5121,45.5755,92955.0
2016-12-29 13:30:00,50.31,50.34,50.25,50.32,128569.0,45.5755,45.6027,45.5212,45.5846,128569.0
2016-12-29 14:00:00,50.33,50.42,50.3,50.35,158244.0,45.5937,45.6752,45.5665,45.6118,158244.0
2016-12-29 14:30:00,50.35,50.36,50.15,50.17,111857.0,45.6118,45.6208,45.4306,45.4487,111857.0
2016-12-29 15:00:00,50.17,50.23,50.16,50.17,146009.0,45.4487,45.5031,45.4397,45.4487,146009.0
2016-12-29 15:30:00,50.17,50.23,50.15,50.21,262225.0,45.4487,45.5031,45.4306,45.485,262225.0
2016-12-30 09:30:00,50.19,50.37,49.84,49.88,144046.0,45.4668,45.6299,45.1498,45.186,144046.0
2016-12-30 10:00:00,49.85,49.86,49.53,49.63,133623.0,45.1588,45.1679,44.869,44.9595,133623.0
2016-12-30 10:30:00,49.62,49.94,49.61,49.87,138671.0,44.9505,45.2404,44.9414,45.177,138671.0
2016-12-30 11:00:00,49.87,49.94,49.72,49.93,104748.0,45.177,45.2404,45.0411,45.2313,104748.0
2016-12-30 11:30:00,49.92,49.98,49.81,49.86,79495.0,45.2222,45.2766,45.1226,45.1679,79495.0
2016-12-30 12:00:00,49.87,49.95,49.78,49.91,66061.0,45.177,45.2494,45.0954,45.2132,66061.0
2016-12-30 12:30:00,49.91,49.94,49.79,49.82,89082.0,45.2132,45.2404,45.1045,45.1317,89082.0
2016-12-30 13:00:00,49.82,49.94,49.81,49.88,66638.0,45.1317,45.2404,45.1226,45.186,66638.0
2016-12-30 13:30:00,49.89,49.9,49.71,49.72,111260.0,45.1951,45.2041,45.032,45.0411,111260.0
2016-12-30 14:00:00,49.72,49.83,49.71,49.78,130006.0,45.0411,45.1407,45.032,45.0954,130006.0
2016-12-30 14:30:00,49.77,49.8,49.55,49.61,194749.0,45.0864,45.1135,44.8871,44.9414,194749.0
2016-12-30 15:00:00,49.62,49.9,49.59,49.87,306131.0,44.9505,45.2041,44.9233,45.177,306131.0
2016-12-30 15:30:00,49.87,49.88,49.62,49.85,853000.0,45.177,45.186,44.9505,45.1588,853000.0
2017-01-03 09:30:00,50.4,51.16,50.38,50.53,618912.0,45.6571,46.3456,45.639,45.7748,618912.0
2017-01-03 10:00:00,50.53,50.75,50.38,50.47,264586.0,45.7748,45.9741,45.639,45.7205,264586.0
2017-01-03 10:30:00,50.46,50.55,49.83,49.89,406211.0,45.7114,45.793,45.1407,45.1951,406211.0
2017-01-03 11:00:00,49.9,50.05,49.81,50.03,307038.0,45.2041,45.34,45.1226,45.3219,307038.0
2017-01-03 11:30:00,50.03,50.22,49.97,50.09,232312.0,45.3219,45.494,45.2675,45.3763,232312.0
2017-01-03 12:00:00,50.09,50.27,49.98,50.19,125965.0,45.3763,45.5393,45.2766,45.4668,125965.0
2017-01-03 12:30:00,50.18,50.2,50.02,50.1,132344.0,45.4578,45.4759,45.3128,45.3853,132344.0
2017-01-03 13:00:00,50.11,50.13,49.94,50.0,140432.0,45.3944,45.4125,45.2404,45.2947,140432.0
2017-01-03 13:30:00,50.01,50.1,49.89,49.9,161747.0,45.3038,45.3853,45.1951,45.2041,161747.0
2017-01-03 14:00:00,49.9,50.0,49.87,49.9,175353.0,45.2041,45.2947,45.177,45.2041,175353.0
2017-01-03 14:30:00,49.9,50.0,49.87,49.96,155339.0,45.2041,45.2947,45.177,45.2585,155339.0
2017-01-03 15:00:00,49.97,50.03,49.81,49.84,202928.0,45.2675,45.3219,45.1226,45.1498,202928.0
2017-01-03 15:30:00,49.84,50.04,49.81,49.97,523997.0,45.1498,45.331,45.1226,45.2675,523997.0
2017-01-04 09:30:00,50.25,50.89,50.15,50.57,679301.0,45.5212,46.101,45.4306,45.8111,679301.0
2017-01-04 10:00:00,50.57,50.74,50.52,50.59,277398.0,45.8111,45.9651,45.7658,45.8292,277398.0
2017-01-04 10:30:00,50.6,50.83,50.58,50.73,223019.0,45.8383,46.0466,45.8201,45.956,223019.0
2017-01-04 11:00:00,50.73,50.87,50.73,50.8,205613.0,45.956,46.0828,45.956,46.0194,205613.0
2017-01-04 11:30:00,50.79,50.97,50.78,50.9,212469.0,46.0104,46.1734,46.0013,46.11,212469.0
2017-01-04 12:00:00,50.9,51.06,50.88,51.04,266055.0,46.11,46.255,46.0919,46.2369,266055.0
2017-01-04 12:30:00,51.05,51.28,51.01,51.24,185914.0,46.2459,46.4543,46.2097,46.418,185914.0
2017-01-04 13:00:00,51.23,51.24,51.03,51.12,247227.0,46.409,46.418,46.2278,46.3093,247227.0
2017-01-04 13:30:00,51.12,51.29,51.09,51.23,269757.0,46.3093,46.4633,46.2821,46.409,269757.0
2017-01-04 14:00:00,51.23,51.42,51.2,51.23,334132.0,46.409,46.5811,46.3818,46.409,334132.0
2017-01-04 14:30:00,51.23,51.29,51.11,51.16,295946.0,46.409,46.4633,46.3003,46.3456,295946.0
2017-01-04 15:00:00,51.16,51.34,51.15,51.26,290851.0,46.3456,46.5086,46.3365,46.4361,290851.0
2017-01-04 15:30:00,51.26,51.34,51.23,51.3,745287.0,46.4361,46.5086,46.409,46.4724,745287.0
2017-01-05 09:30:00,51.44,52.12,51.37,51.69,687193.0,46.5992,47.2152,46.5358,46.8257,687193.0
2017-01-05 10:00:00,51.7,51.72,51.14,51.18,349684.0,46.8347,46.8529,46.3274,46.3637,349684.0
2017-01-05 10:30:00,51.19,51.28,50.83,50.92,367732.0,46.3727,46.4543,46.0466,46.1281,367732.0
2017-01-05 11:00:00,50.91,50.94,50.43,50.61,363656.0,46.1191,46.1463,45.6843,45.8473,363656.0
2017-01-05 11:30:00,50.61,50.61,50.12,50.18,509704.0,45.8473,45.8473,45.4034,45.4578,509704.0
2017-01-05 12:00:00,50.19,50.6,50.15,50.51,635982.0,45.4668,45.8383,45.4306,45.7567,635982.0
2017-01-05 12:30:00,50.51,50.55,50.32,50.52,321603.0,45.7567,45.793,45.5846,45.7658,321603.0
2017-01-05 13:00:00,50.52,50.7,50.51,50.59,170348.0,45.7658,45.9288,45.7567,45.8292,170348.0
2017-01-05 13:30:00,50.59,50.71,50.56,50.61,229210.0,45.8292,45.9379,45.802,45.8473,229210.0
2017-01-05 14:00:00,50.61,50.68,50.58,50.58,184772.0,45.8473,45.9107,45.8201,45.8201,184772.0
2017-01-05 14:30:00,50.59,50.63,50.45,50.45,252464.0,45.8292,45.8654,45.7024,45.7024,252464.0
2017-01-05 15:00:00,50.46,50.58,50.45,50.55,294003.0,45.7114,45.8201,45.7024,45.793,294003.0
2017-01-05 15:30:00,50.55,50.61,50.43,50.48,914406.0,45.793,45.8473,45.6843,45.7296,914406.0
2017-01-06 09:30:00,50.49,50.65,50.2,50.32,342901.0,45.7386,45.8836,45.4759,45.5846,342901.0
2017-01-06 10:00:00,50.32,50.46,50.22,50.26,269699.0,45.5846,45.7114,45.494,45.5303,269699.0
2017-01-06 10:30:00,50.26,50.28,50.01,50.21,305650.0,45.5303,45.5484,45.3038,45.485,305650.0
2017-01-06 11:00:00,50.2,50.3,50.14,50.2,225958.0,45.4759,45.5665,45.4215,45.4759,225958.0
2017-01-06 11:30:00,50.2,50.31,50.16,50.26,189884.0,45.4759,45.5755,45.4397,45.5303,189884.0
2017-01-06 12:00:00,50.27,50.27,50.05,50.07,223100.0,45.5393,45.5393,45.34,45.3581,223100.0
2017-01-06 12:30:00,50.07,50.23,50.06,50.11,263304.0,45.3581,45.5031,45.3491,45.3944,263304.0
2017-01-06 13:00:00,50.11,50.38,50.08,50.1,482285.0,45.3944,45.639,45.3672,45.3853,482285.0
2017-01-06 13:30:00,50.1,50.33,50.05,50.26,236027.0,45.3853,45.5937,45.34,45.5303,236027.0
2017-01-06 14:00:00,50.26,50.37,49.89,49.89,220620.0,45.5303,45.6299,45.1951,45.1951,220620.0
2017-01-06 14:30:00,49.88,49.93,49.45,49.69,924670.0,45.186,45.2313,44.7965,45.0139,924670.0
2017-01-06 15:00:00,49.68,49.89,49.67,49.75,519130.0,45.0048,45.1951,44.9958,45.0682,519130.0
2017-01-06 15:30:00,49.75,50.05,49.73,49.96,879597.0,45.0682,45.34,45.0501,45.2585,879597.0
2017-01-09 09:30:00,50.0,50.31,49.79,50.06,390918.0,45.2947,45.5755,45.1045,45.3491,390918.0
2017-01-09 10:00:00,50.07,50.22,49.92,50.22,227456.0,45.3581,45.494,45.2222,45.494,227456.0
2017-01-09 10:30:00,50.22,50.92,50.15,50.89,523633.0,45.494,46.1281,45.4306,46.101,523633.0
2017-01-09 11:00:00,50.88,50.93,50.62,50.71,351007.0,46.0919,46.1372,45.8564,45.9379,351007.0
2017-01-09 11:30:00,50.71,50.73,50.45,50.46,307438.0,45.9379,45.956,45.7024,45.7114,307438.0
2017-01-09 12:00:00,50.46,50.6,50.4,50.53,173997.0,45.7114,45.8383,45.6571,45.7748,173997.0
2017-01-09 12:30:00,50.52,50.78,50.46,50.75,187911.0,45.7658,46.0013,45.7114,45.9741,187911.0
2017-01-09 13:00:00,50.75,50.79,50.49,50.49,193569.0,45.9741,46.0104,45.7386,45.7386,193569.0
2017-01-09 13:30:00,50.5,50.6,50.4,50.5,171229.0,45.7477,45.8383,45.6571,45.7477,171229.0
2017-01-09 14:00:00,50.5,50.51,50.34,50.45,204172.0,45.7477,45.7567,45.6027,45.7024,204172.0
2017-01-09 14:30:00,50.44,50.44,50.19,50.25,312697.0,45.6933,45.6933,45.4668,45.5212,312697.0
2017-01-09 15:00:00,50.25,50.49,50.23,50.48,331019.0,45.5212,45.7386,45.5031,45.7296,331019.0
2017-01-09 15:30:00,50.48,50.49,50.29,50.31,634121.0,45.7296,45.7386,45.5574,45.5755,634121.0
2017-01-10 09:30:00,50.55,51.58,50.53,51.37,711379.0,45.793,46.726,45.7748,46.5358,711379.0
2017-01-10 10:00:00,51.37,51.59,51.19,51.59,357040.0,46.5358,46.7351,46.3727,46.7351,357040.0
2017-01-10 10:30:00,51.58,51.79,51.42,51.71,532214.0,46.726,46.9163,46.5811,46.8438,532214.0
2017-01-10 11:00:00,51.71,51.89,51.64,51.76,330988.0,46.8438,47.0069,46.7804,46.8891,330988.0
2017-01-10 11:30:00,51.76,51.87,51.68,51.71,263010.0,46.8891,46.9887,46.8166,46.8438,263010.0
2017-01-10 12:00:00,51.7,51.74,51.51,51.62,248943.0,46.8347,46.871,46.6626,46.7623,248943.0
2017-01-10 12:30:00,51.62,51.69,51.53,51.54,233925.0,46.7623,46.8257,46.6807,46.6898,233925.0
2017-01-10 13:00:00,51.54,51.64,51.52,51.53,217617.0,46.6898,46.7804,46.6717,46.6807,217617.0
2017-01-10 13:30:00,51.52,51.59,51.47,51.5,219498.0,46.6717,46.7351,46.6264,46.6536,219498.0
2017-01-10 14:00:00,51.5,51.51,51.35,51.4,237592.0,46.6536,46.6626,46.5177,46.563,237592.0
2017-01-10 14:30:00,51.39,51.53,51.39,51.41,206705.0,46.5539,46.6807,46.5539,46.572,206705.0
2017-01-10 15:00:00,51.42,51.47,51.31,51.33,324732.0,46.5811,46.6264,46.4814,46.4996,324732.0
2017-01-10 15:30:00,51.33,51.48,51.3,51.35,895388.0,46.4996,46.6354,46.4724,46.5177,895388.0
2017-01-11 09:30:00,51.77,52.2,51.48,51.92,864050.0,46.8982,47.2877,46.6354,47.034,864050.0
2017-01-11 10:00:00,51.93,52.02,51.63,51.8,506999.0,47.0431,47.1246,46.7713,46.9253,506999.0
2017-01-11 10:30:00,51.78,51.89,51.54,51.68,449985.0,46.9072,47.0069,46.6898,46.8166,449985.0
2017-01-11 11:00:00,51.69,51.8,51.52,51.57,251452.0,46.8257,46.9253,46.6717,46.717,251452.0
2017-01-11 11:30:00,51.56,51.9,51.47,51.89,273701.0,46.7079,47.0159,46.6264,47.0069,273701.0
2017-01-11 12:00:00,51.89,52.05,51.81,52.03,285825.0,47.0069,47.1518,46.9344,47.1337,285825.0
2017-01-11 12:30:00,52.02,52.05,51.83,52.04,239125.0,47.1246,47.1518,46.9525,47.1427,239125.0
2017-01-11 13:00:00,52.04,52.05,51.61,51.65,354743.0,47.1427,47.1518,46.7532,46.7894,354743.0
2017-01-11 13:30:00,51.64,51.83,51.64,51.74,278837.0,46.7804,46.9525,46.7804,46.871,278837.0
2017-01-11 14:00:00,51.75,51.77,51.59,51.69,301225.0,46.88,46.8982,46.7351,46.8257,301225.0
2017-01-11 14:30:00,51.7,51.79,51.65,51.67,225961.0,46.8347,46.9163,46.7894,46.8076,225961.0
2017-01-11 15:00:00,51.66,51.85,51.66,51.71,441139.0,46.7985,46.9706,46.7985,46.8438,441139.0
2017-01-11 15:30:00,51.71,51.8,51.65,51.69,642943.0,46.8438,46.9253,46.7894,46.8257,642943.0
2017-01-12 09:30:00,51.75,51.95,51.23,51.48,343327.0,46.88,47.0612,46.409,46.6354,343327.0
2017-01-12 10:00:00,51.51,51.62,50.75,51.23,570009.0,46.6626,46.7623,45.9741,46.409,570009.0
2017-01-12 10:30:00,51.24,51.26,50.47,50.48,465614.0,46.418,46.4361,45.7205,45.7296,465614.0
2017-01-12 11:00:00,50.47,50.7,50.37,50.61,412320.0,45.7205,45.9288,45.6299,45.8473,412320.0
2017-01-12 11:30:00,50.61,50.66,50.26,50.28,378212.0,45.8473,45.8926,45.5303,45.5484,378212.0
2017-01-12 12:00:00,50.27,51.06,50.27,50.8,895638.0,45.5393,46.255,45.5393,46.0194,895638.0
2017-01-12 12:30:00,50.81,51.03,50.7,51.01,245219.0,46.0285,46.2278,45.9288,46.2097,245219.0
2017-01-12 13:00:00,51.01,51.13,50.86,50.93,241338.0,46.2097,46.3184,46.0738,46.1372,241338.0
2017-01-12 13:30:00,50.92,51.22,50.88,51.08,390668.0,46.1281,46.3999,46.0919,46.2731,390668.0
2017-01-12 14:00:00,51.08,51.28,50.98,51.19,313960.0,46.2731,46.4543,46.1825,46.3727,313960.0
2017-01-12 14:30:00,51.18,51.28,51.13,51.23,219884.0,46.3637,46.4543,46.3184,46.409,219884.0
2017-01-12 15:00:00,51.24,51.25,51.07,51.09,233308.0,46.418,46.4271,46.264,46.2821,233308.0
2017-01-12 15:30:00,51.09,51.16,50.97,51.01,676374.0,46.2821,46.3456,46.1734,46.2097,676374.0
2017-01-13 09:30:00,51.0,51.34,50.96,51.13,275974.0,46.2006,46.5086,46.1644,46.3184,275974.0
2017-01-13 10:00:00,51.17,51.31,50.9,50.9,203535.0,46.3546,46.4814,46.11,46.11,203535.0
2017-01-13 10:30:00,50.94,51.01,50.84,50.95,109320.0,46.1463,46.2097,46.0557,46.1553,109320.0
2017-01-13 11:00:00,50.96,51.07,50.78,51.05,196649.0,46.1644,46.264,46.0013,46.2459,196649.0
2017-01-13 11:30:00,51.06,51.11,50.91,50.97,133211.0,46.255,46.3003,46.1191,46.1734,133211.0
2017-01-13 12:00:00,50.96,51.04,50.84,50.9,74249.0,46.1644,46.2369,46.0557,46.11,74249.0
2017-01-13 12:30:00,50.9,50.97,50.88,50.91,77808.0,46.11,46.1734,46.0919,46.1191,77808.0
2017-01-13 13:00:00,50.91,50.98,50.89,50.91,91864.0,46.1191,46.1825,46.101,46.1191,91864.0
2017-01-13 13:30:00,50.91,51.06,50.91,50.96,174158.0,46.1191,46.255,46.1191,46.1644,174158.0
2017-01-13 14:00:00,50.97,51.06,50.9,50.9,86422.0,46.1734,46.255,46.11,46.11,86422.0
2017-01-13 14:30:00,50.9,51.04,50.89,51.02,118721.0,46.11,46.2369,46.101,46.2187,118721.0
2017-01-13 15:00:00,51.01,51.11,50.94,51.1,135668.0,46.2097,46.3003,46.1463,46.2912,135668.0
2017-01-13 15:30:00,51.1,51.26,51.08,51.16,582063.0,46.2912,46.4361,46.2731,46.3456,582063.0
2017-01-17 09:30:00,50.88,51.16,50.69,51.1,379185.0,46.0919,46.3456,45.9198,46.2912,379185.0
2017-01-17 10:00:00,51.1,51.34,51.0,51.07,297779.0,46.2912,46.5086,46.2006,46.264,297779.0
2017-01-17 10:30:00,51.08,51.18,51.05,51.09,263816.0,46.2731,46.3637,46.2459,46.2821,263816.0
2017-01-17 11:00:00,51.09,51.11,50.87,51.0,200190.0,46.2821,46.3003,46.0828,46.2006,200190.0
2017-01-17 11:30:00,51.0,51.0,50.86,50.89,159902.0,46.2006,46.2006,46.0738,46.101,159902.0
2017-01-17 12:00:00,50.88,50.95,50.76,50.89,133283.0,46.0919,46.1553,45.9832,46.101,133283.0
2017-01-17 12:30:00,50.91,50.94,50.8,50.81,133442.0,46.1191,46.1463,46.0194,46.0285,133442.0
2017-01-17 13:00:00,50.82,50.82,50.75,50.81,107037.0,46.0376,46.0376,45.9741,46.0285,107037.0
2017-01-17 13:30:00,50.81,50.84,50.68,50.74,99415.0,46.0285,46.0557,45.9107,45.9651,99415.0
2017-01-17 14:00:00,50.74,50.76,50.41,50.44,341454.0,45.9651,45.9832,45.6661,45.6933,341454.0
2017-01-17 14:30:00,50.44,50.51,50.34,50.39,273361.0,45.6933,45.7567,45.6027,45.648,273361.0
2017-01-17 15:00:00,50.39,50.4,50.28,50.36,336100.0,45.648,45.6571,45.5484,45.6208,336100.0
2017-01-17 15:30:00,50.36,50.42,50.22,50.24,869156.0,45.6208,45.6752,45.494,45.5121,869156.0
2017-01-18 09:30:00,50.07,50.66,49.86,50.24,575810.0,45.3581,45.8926,45.1679,45.5121,575810.0
2017-01-18 10:00:00,50.24,50.32,49.91,49.92,479965.0,45.5121,45.5846,45.2132,45.2222,479965.0
2017-01-18 10:30:00,49.91,50.2,49.91,50.11,460241.0,45.2132,45.4759,45.2132,45.3944,460241.0
2017-01-18 11:00:00,50.11,50.17,50.02,50.03,656863.0,45.3944,45.4487,45.3128,45.3219,656863.0
2017-01-18 11:30:00,50.02,50.17,49.95,49.98,365201.0,45.3128,45.4487,45.2494,45.2766,365201.0
2017-01-18 12:00:00,49.99,50.15,49.97,49.98,160354.0,45.2857,45.4306,45.2675,45.2766,160354.0
2017-01-18 12:30:00,49.97,49.99,49.82,49.82,197741.0,45.2675,45.2857,45.1317,45.1317,197741.0
2017-01-18 13:00:00,49.82,49.88,49.7,49.77,283740.0,45.1317,45.186,45.023,45.0864,283740.0
2017-01-18 13:30:00,49.76,49.82,49.73,49.77,169828.0,45.0773,45.1317,45.0501,45.0864,169828.0
2017-01-18 14:00:00,49.76,50.01,49.72,49.99,397040.0,45.0773,45.3038,45.0411,45.2857,397040.0
2017-01-18 14:30:00,49.98,50.19,49.95,50.15,559816.0,45.2766,45.4668,45.2494,45.4306,559816.0
2017-01-18 15:00:00,50.15,50.28,50.03,50.26,340855.0,45.4306,45.5484,45.3219,45.5303,340855.0
2017-01-18 15:30:00,50.25,50.45,50.18,50.38,663625.0,45.5212,45.7024,45.4578,45.639,663625.0
2017-01-19 09:30:00,50.45,50.75,50.42,50.64,345628.0,45.7024,45.9741,45.6752,45.8745,345628.0
2017-01-19 10:00:00,50.64,50.7,50.24,50.51,323416.0,45.8745,45.9288,45.5121,45.7567,323416.0
2017-01-19 10:30:00,50.51,50.57,50.26,50.35,215038.0,45.7567,45.8111,45.5303,45.6118,215038.0
2017-01-19 11:00:00,50.33,50.39,50.18,50.21,273132.0,45.5937,45.648,45.4578,45.485,273132.0
2017-01-19 11:30:00,50.21,50.29,50.14,50.27,450810.0,45.485,45.5574,45.4215,45.5393,450810.0
2017-01-19 12:00:00,50.27,50.37,50.25,50.35,187076.0,45.5393,45.6299,45.5212,45.6118,187076.0
2017-01-19 12:30:00,50.34,50.4,50.26,50.27,147144.0,45.6027,45.6571,45.5303,45.5393,147144.0
2017-01-19 13:00:00,50.26,50.27,50.11,50.17,186342.0,45.5303,45.5393,45.3944,45.4487,186342.0
2017-01-19 13:30:00,50.16,50.21,50.05,50.08,167222.0,45.4397,45.485,45.34,45.3672,167222.0
2017-01-19 14:00:00,50.08,50.09,49.85,50.02,244142.0,45.3672,45.3763,45.1588,45.3128,244142.0
2017-01-19 14:30:00,50.02,50.06,49.92,49.92,189597.0,45.3128,45.3491,45.2222,45.2222,189597.0
2017-01-19 15:00:00,49.93,50.14,49.92,50.11,356789.0,45.2313,45.4215,45.2222,45.3944,356789.0
2017-01-19 15:30:00,50.11,50.11,50.01,50.07,570180.0,45.3944,45.3944,45.3038,45.3581,570180.0
2017-01-20 09:30:00,50.14,50.6,50.14,50.4,502899.0,45.4215,45.8383,45.4215,45.6571,502899.0
2017-01-20 10:00:00,50.4,50.43,50.25,50.42,187666.0,45.6571,45.6843,45.5212,45.6752,187666.0
2017-01-20 10:30:00,50.41,50.54,50.4,50.51,156447.0,45.6661,45.7839,45.6571,45.7567,156447.0
2017-01-20 11:00:00,50.51,50.7,50.5,50.53,166069.0,45.7567,45.9288,45.7477,45.7748,166069.0
2017-01-20 11:30:00,50.53,50.73,50.53,50.69,206452.0,45.7748,45.956,45.7748,45.9198,206452.0
2017-01-20 12:00:00,50.69,50.73,50.35,50.41,173594.0,45.9198,45.956,45.6118,45.6661,173594.0
2017-01-20 12:30:00,50.4,50.5,50.31,50.48,314368.0,45.6571,45.7477,45.5755,45.7296,314368.0
2017-01-20 13:00:00,50.49,50.99,50.49,50.98,276290.0,45.7386,46.1916,45.7386,46.1825,276290.0
2017-01-20 13:30:00,50.98,51.14,50.94,51.11,368572.0,46.1825,46.3274,46.1463,46.3003,368572.0
2017-01-20 14:00:00,51.11,51.15,50.99,51.05,297399.0,46.3003,46.3365,46.1916,46.2459,297399.0
2017-01-20 14:30:00,51.05,51.17,50.91,51.09,493782.0,46.2459,46.3546,46.1191,46.2821,493782.0
2017-01-20 15:00:00,51.1,51.17,50.96,50.96,390076.0,46.2912,46.3546,46.1644,46.1644,390076.0
2017-01-20 15:30:00,50.97,51.09,50.95,51.08,936770.0,46.1734,46.2821,46.1553,46.2731,936770.0
2017-01-23 09:30:00,51.03,51.14,50.52,50.63,417301.0,46.2278,46.3274,45.7658,45.8654,417301.0
2017-01-23 10:00:00,50.65,50.71,50.37,50.46,280620.0,45.8836,45.9379,45.6299,45.7114,280620.0
2017-01-23 10:30:00,50.46,50.47,50.21,50.32,192946.0,45.7114,45.7205,45.485,45.5846,192946.0
2017-01-23 11:00:00,50.31,50.48,50.01,50.14,337387.0,45.5755,45.7296,45.3038,45.4215,337387.0
2017-01-23 11:30:00,50.15,50.2,49.77,49.9,276468.0,45.4306,45.4759,45.0864,45.2041,276468.0
2017-01-23 12:00:00,49.9,50.08,49.86,50.06,175732.0,45.2041,45.3672,45.1679,45.3491,175732.0
2017-01-23 12:30:00,50.06,50.14,49.97,49.99,141379.0,45.3491,45.4215,45.2675,45.2857,141379.0
2017-01-23 13:00:00,50.0,50.06,49.95,50.03,167949.0,45.2947,45.3491,45.2494,45.3219,167949.0
2017-01-23 13:30:00,50.03,50.19,49.89,49.89,194929.0,45.3219,45.4668,45.1951,45.1951,194929.0
2017-01-23 14:00:00,49.89,49.99,49.77,49.91,200544.0,45.1951,45.2857,45.0864,45.2132,200544.0
2017-01-23 14:30:00,49.9,50.0,49.9,49.93,218711.0,45.2041,45.2947,45.2041,45.2313,218711.0
2017-01-23 15:00:00,49.92,50.01,49.84,49.92,309041.0,45.2222,45.3038,45.1498,45.2222,309041.0
2017-01-23 15:30:00,49.93,50.02,49.93,49.95,541929.0,45.2313,45.3128,45.2313,45.2494,541929.0
2017-01-24 09:30:00,50.12,50.24,49.78,49.89,494540.0,45.4034,45.5121,45.0954,45.1951,494540.0
2017-01-24 10:00:00,49.87,50.09,49.67,49.72,479623.0,45.177,45.3763,44.9958,45.0411,479623.0
2017-01-24 10:30:00,49.71,49.83,49.65,49.67,379848.0,45.032,45.1407,44.9777,44.9958,379848.0
2017-01-24 11:00:00,49.66,50.02,49.66,49.82,364706.0,44.9867,45.3128,44.9867,45.1317,364706.0
2017-01-24 11:30:00,49.82,49.91,49.68,49.73,385641.0,45.1317,45.2132,45.0048,45.0501,385641.0
2017-01-24 12:00:00,49.74,49.91,49.71,49.78,498428.0,45.0592,45.2132,45.032,45.0954,498428.0
2017-01-24 12:30:00,49.78,49.79,49.58,49.74,291080.0,45.0954,45.1045,44.9142,45.0592,291080.0
2017-01-24 13:00:00,49.73,49.87,49.67,49.83,293521.0,45.0501,45.177,44.9958,45.1407,293521.0
2017-01-24 13:30:00,49.83,49.92,49.78,49.78,293213.0,45.1407,45.2222,45.0954,45.0954,293213.0
2017-01-24 14:00:00,49.78,49.84,49.72,49.74,449162.0,45.0954,45.1498,45.0411,45.0592,449162.0
2017-01-24 14:30:00,49.73,49.79,49.68,49.75,303920.0,45.0501,45.1045,45.0048,45.0682,303920.0
2017-01-24 15:00:00,49.75,49.88,49.72,49.77,469064.0,45.0682,45.186,45.0411,45.0864,469064.0
2017-01-24 15:30:00,49.78,49.8,49.62,49.66,731703.0,45.0954,45.1135,44.9505,44.9867,731703.0
2017-01-25 09:30:00,49.09,49.87,48.71,49.75,1084769.0,44.4704,45.177,44.1261,45.0682,1084769.0
2017-01-25 10:00:00,49.75,49.81,49.49,49.5,696824.0,45.0682,45.1226,44.8327,44.8418,696824.0
2017-01-25 10:30:00,49.49,49.78,49.4,49.76,469794.0,44.8327,45.0954,44.7512,45.0773,469794.0
2017-01-25 11:00:00,49.76,49.95,49.53,49.53,549345.0,45.0773,45.2494,44.869,44.869,549345.0
2017-01-25 11:30:00,49.54,49.68,49.35,49.36,459070.0,44.878,45.0048,44.7059,44.7149,459070.0
2017-01-25 12:00:00,49.37,49.53,49.34,49.36,431936.0,44.724,44.869,44.6968,44.7149,431936.0
2017-01-25 12:30:00,49.36,49.46,49.36,49.43,337056.0,44.7149,44.8055,44.7149,44.7784,337056.0
2017-01-25 13:00:00,49.43,49.51,49.36,49.38,294056.0,44.7784,44.8508,44.7149,44.7331,294056.0
2017-01-25 13:30:00,49.39,49.48,49.36,49.46,248810.0,44.7421,44.8237,44.7149,44.8055,248810.0
2017-01-25 14:00:00,49.45,49.48,49.31,49.35,338187.0,44.7965,44.8237,44.6697,44.7059,338187.0
2017-01-25 14:30:00,49.34,49.44,49.28,49.4,387945.0,44.6968,44.7874,44.6425,44.7512,387945.0
2017-01-25 15:00:00,49.39,49.5,49.3,49.48,532649.0,44.7421,44.8418,44.6606,44.8237,532649.0
2017-01-25 15:30:00,49.47,49.64,49.35,49.46,1130143.0,44.8146,44.9686,44.7059,44.8055,1130143.0
2017-01-26 09:30:00,51.4,53.64,51.14,52.52,3755465.0,46.563,48.5922,46.3274,47.5776,3755465.0
2017-01-26 10:00:00,52.54,52.97,52.2,52.7,2016837.0,47.5957,47.9852,47.2877,47.7406,2016837.0
2017-01-26 10:30:00,52.7,53.14,52.68,53.14,1116058.0,47.7406,48.1392,47.7225,48.1392,1116058.0
2017-01-26 11:00:00,53.14,53.29,52.54,52.7,1063385.0,48.1392,48.2751,47.5957,47.7406,1063385.0
2017-01-26 11:30:00,52.67,52.75,52.4,52.62,735864.0,47.7135,47.7859,47.4689,47.6682,735864.0
2017-01-26 12:00:00,52.62,52.99,52.48,52.88,601112.0,47.6682,48.0033,47.5413,47.9037,601112.0
2017-01-26 12:30:00,52.87,53.12,52.57,53.12,461965.0,47.8946,48.1211,47.6229,48.1211,461965.0
2017-01-26 13:00:00,53.12,53.28,52.89,52.99,554601.0,48.1211,48.2661,47.9128,48.0033,554601.0
2017-01-26 13:30:00,52.99,53.16,52.84,53.13,607946.0,48.0033,48.1573,47.8675,48.1302,607946.0
2017-01-26 14:00:00,53.12,53.62,53.09,53.58,663598.0,48.1211,48.5741,48.0939,48.5378,663598.0
2017-01-26 14:30:00,53.58,53.67,53.47,53.64,663884.0,48.5378,48.6194,48.4382,48.5922,663884.0
2017-01-26 15:00:00,53.64,53.84,53.57,53.83,776292.0,48.5922,48.7734,48.5288,48.7643,776292.0
2017-01-26 15:30:00,53.82,53.99,53.78,53.93,1586225.0,48.7552,48.9092,48.719,48.8549,1586225.0
2017-01-27 09:30:00,54.08,54.13,53.38,53.67,908630.0,48.9908,49.0361,48.3566,48.6194,908630.0
2017-01-27 10:00:00,53.65,54.18,53.45,53.61,715168.0,48.6012,49.0814,48.4201,48.565,715168.0
2017-01-27 10:30:00,53.59,53.81,53.47,53.5,395010.0,48.5469,48.7462,48.4382,48.4654,395010.0
2017-01-27 11:00:00,53.5,53.9,53.48,53.83,401762.0,48.4654,48.8277,48.4472,48.7643,401762.0
2017-01-27 11:30:00,53.83,53.85,53.51,53.59,443283.0,48.7643,48.7824,48.4744,48.5469,443283.0
2017-01-27 12:00:00,53.59,53.73,53.53,53.55,415284.0,48.5469,48.6737,48.4925,48.5106,415284.0
2017-01-27 12:30:00,53.55,53.55,53.24,53.38,359301.0,48.5106,48.5106,48.2298,48.3566,359301.0
2017-01-27 13:00:00,53.38,53.39,52.86,52.88,456932.0,48.3566,48.3657,47.8856,47.9037,456932.0
2017-01-27 13:30:00,52.87,53.22,52.87,52.94,439063.0,47.8946,48.2117,47.8946,47.9581,439063.0
2017-01-27 14:00:00,52.93,52.95,52.61,52.66,501013.0,47.949,47.9671,47.6591,47.7044,501013.0
2017-01-27 14:30:00,52.66,52.66,52.38,52.57,500978.0,47.7044,47.7044,47.4507,47.6229,500978.0
2017-01-27 15:00:00,52.57,52.69,52.51,52.58,525818.0,47.6229,47.7316,47.5685,47.6319,525818.0
2017-01-27 15:30:00,52.57,52.74,52.57,52.7,823833.0,47.6229,47.7769,47.6229,47.7406,823833.0
2017-01-30 09:30:00,52.13,52.18,51.57,51.76,951889.0,47.2243,47.2696,46.717,46.8891,951889.0
2017-01-30 10:00:00,51.75,51.84,51.44,51.69,832994.0,46.88,46.9616,46.5992,46.8257,832994.0
2017-01-30 10:30:00,51.68,51.75,51.17,51.35,519447.0,46.8166,46.88,46.3546,46.5177,519447.0
2017-01-30 11:00:00,51.34,51.56,51.23,51.32,445443.0,46.5086,46.7079,46.409,46.4905,445443.0
2017-01-30 11:30:00,51.32,51.71,51.31,51.71,375931.0,46.4905,46.8438,46.4814,46.8438,375931.0
2017-01-30 12:00:00,51.71,51.79,51.55,51.74,269781.0,46.8438,46.9163,46.6989,46.871,269781.0
2017-01-30 12:30:00,51.74,51.93,51.57,51.91,398444.0,46.871,47.0431,46.717,47.025,398444.0
2017-01-30 13:00:00,51.91,51.94,51.72,51.86,266541.0,47.025,47.0522,46.8529,46.9797,266541.0
2017-01-30 13:30:00,51.86,51.99,51.72,51.98,265728.0,46.9797,47.0975,46.8529,47.0884,265728.0
2017-01-30 14:00:00,51.98,52.2,51.97,52.18,363720.0,47.0884,47.2877,47.0793,47.2696,363720.0
2017-01-30 14:30:00,52.18,52.25,52.06,52.25,405371.0,47.2696,47.333,47.1609,47.333,405371.0
2017-01-30 15:00:00,52.25,52.25,52.05,52.15,630228.0,47.333,47.333,47.1518,47.2424,630228.0
2017-01-30 15:30:00,52.15,52.4,52.12,52.35,1390968.0,47.2424,47.4689,47.2152,47.4236,1390968.0
2017-01-31 09:30:00,52.06,52.4,51.66,51.76,625062.0,47.1609,47.4689,46.7985,46.8891,625062.0
2017-01-31 10:00:00,51.76,51.98,51.7,51.73,512084.0,46.8891,47.0884,46.8347,46.8619,512084.0
2017-01-31 10:30:00,51.73,51.9,51.63,51.88,338021.0,46.8619,47.0159,46.7713,46.9978,338021.0
2017-01-31 11:00:00,51.88,51.9,51.73,51.86,278882.0,46.9978,47.0159,46.8619,46.9797,278882.0
2017-01-31 11:30:00,51.86,51.88,51.65,51.68,324023.0,46.9797,46.9978,46.7894,46.8166,324023.0
2017-01-31 12:00:00,51.66,51.81,51.64,51.71,256531.0,46.7985,46.9344,46.7804,46.8438,256531.0
2017-01-31 12:30:00,51.72,51.75,51.51,51.7,238269.0,46.8529,46.88,46.6626,46.8347,238269.0
2017-01-31 13:00:00,51.7,51.81,51.69,51.8,171774.0,46.8347,46.9344,46.8257,46.9253,171774.0
2017-01-31 13:30:00,51.8,51.85,51.68,51.75,168517.0,46.9253,46.9706,46.8166,46.88,168517.0
2017-01-31 14:00:00,51.74,51.86,51.72,51.79,327777.0,46.871,46.9797,46.8529,46.9163,327777.0
2017-01-31 14:30:00,51.8,52.02,51.72,52.01,419984.0,46.9253,47.1246,46.8529,47.1156,419984.0
2017-01-31 15:00:00,52.01,52.27,51.98,52.25,487886.0,47.1156,47.3511,47.0884,47.333,487886.0
2017-01-31 15:30:00,52.25,52.36,52.22,52.31,1089983.0,47.333,47.4326,47.3058,47.3873,1089983.0
2017-02-01 09:30:00,52.54,52.97,52.44,52.94,656550.0,47.5957,47.9852,47.5051,47.9581,656550.0
2017-02-01 10:00:00,52.95,53.23,52.9,53.18,545178.0,47.9671,48.2208,47.9218,48.1755,545178.0
2017-02-01 10:30:00,53.17,53.27,52.79,52.81,575066.0,48.1664,48.257,47.8222,47.8403,575066.0
2017-02-01 11:00:00,52.81,53.05,52.78,52.86,210225.0,47.8403,48.0577,47.8131,47.8856,210225.0
2017-02-01 11:30:00,52.86,52.87,52.6,52.72,226394.0,47.8856,47.8946,47.65,47.7588,226394.0
2017-02-01 12:00:00,52.7,52.82,52.66,52.69,140607.0,47.7406,47.8493,47.7044,47.7316,140607.0
2017-02-01 12:30:00,52.69,52.76,52.58,52.68,162595.0,47.7316,47.795,47.6319,47.7225,162595.0
2017-02-01 13:00:00,52.7,52.74,52.55,52.6,144089.0,47.7406,47.7769,47.6048,47.65,144089.0
2017-02-01 13:30:00,52.61,52.7,52.52,52.53,168386.0,47.6591,47.7406,47.5776,47.5866,168386.0
2017-02-01 14:00:00,52.52,52.78,52.47,52.77,268016.0,47.5776,47.8131,47.5323,47.804,268016.0
2017-02-01 14:30:00,52.77,52.87,52.5,52.6,352185.0,47.804,47.8946,47.5595,47.65,352185.0
2017-02-01 15:00:00,52.6,52.81,52.55,52.8,271562.0,47.65,47.8403,47.6048,47.8312,271562.0
2017-02-01 15:30:00,52.78,52.79,52.63,52.72,581429.0,47.8131,47.8222,47.6772,47.7588,581429.0
2017-02-02 09:30:00,52.27,52.82,52.18,52.69,448067.0,47.3511,47.8493,47.2696,47.7316,448067.0
2017-02-02 10:00:00,52.7,52.95,52.43,52.86,391927.0,47.7406,47.9671,47.496,47.8856,391927.0
2017-02-02 10:30:00,52.87,53.29,52.84,53.27,557035.0,47.8946,48.2751,47.8675,48.257,557035.0
2017-02-02 11:00:00,53.26,53.31,53.0,53.05,348625.0,48.2479,48.2932,48.0124,48.0577,348625.0
2017-02-02 11:30:00,53.05,53.06,52.6,52.63,339304.0,48.0577,48.0668,47.65,47.6772,339304.0
2017-02-02 12:00:00,52.62,52.69,52.52,52.69,190237.0,47.6682,47.7316,47.5776,47.7316,190237.0
2017-02-02 12:30:00,52.68,52.76,52.63,52.73,194780.0,47.7225,47.795,47.6772,47.7678,194780.0
2017-02-02 13:00:00,52.75,52.82,52.53,52.53,131803.0,47.7859,47.8493,47.5866,47.5866,131803.0
2017-02-02 13:30:00,52.53,52.77,52.52,52.73,201159.0,47.5866,47.804,47.5776,47.7678,201159.0
2017-02-02 14:00:00,52.72,52.72,52.61,52.68,170731.0,47.7588,47.7588,47.6591,47.7225,170731.0
2017-02-02 14:30:00,52.68,52.75,52.6,52.67,170625.0,47.7225,47.7859,47.65,47.7135,170625.0
2017-02-02 15:00:00,52.68,52.82,52.65,52.76,216849.0,47.7225,47.8493,47.6953,47.795,216849.0
2017-02-02 15:30:00,52.77,52.91,52.76,52.91,550267.0,47.804,47.9309,47.795,47.9309,550267.0
2017-02-03 09:30:00,53.0,53.58,52.6,52.85,609096.0,48.0124,48.5378,47.65,47.8765,609096.0
2017-02-03 10:00:00,52.86,52.97,52.7,52.88,233286.0,47.8856,47.9852,47.7406,47.9037,233286.0
2017-02-03 10:30:00,52.89,53.11,52.84,53.03,312542.0,47.9128,48.1121,47.8675,48.0396,312542.0
2017-02-03 11:00:00,53.03,53.03,52.75,52.85,197361.0,48.0396,48.0396,47.7859,47.8765,197361.0
2017-02-03 11:30:00,52.87,52.9,52.73,52.83,184656.0,47.8946,47.9218,47.7678,47.8584,184656.0
2017-02-03 12:00:00,52.82,52.94,52.81,52.88,132255.0,47.8493,47.9581,47.8403,47.9037,132255.0
2017-02-03 12:30:00,52.88,52.94,52.81,52.89,105281.0,47.9037,47.9581,47.8403,47.9128,105281.0
2017-02-03 13:00:00,52.9,52.92,52.81,52.83,138076.0,47.9218,47.9399,47.8403,47.8584,138076.0
2017-02-03 13:30:00,52.84,52.85,52.75,52.76,140731.0,47.8675,47.8765,47.7859,47.795,140731.0
2017-02-03 14:00:00,52.76,52.9,52.75,52.83,126996.0,47.795,47.9218,47.7859,47.8584,126996.0
2017-02-03 14:30:00,52.83,52.95,52.81,52.84,154497.0,47.8584,47.9671,47.8403,47.8675,154497.0
2017-02-03 15:00:00,52.84,52.91,52.8,52.9,199551.0,47.8675,47.9309,47.8312,47.9218,199551.0
2017-02-03 15:30:00,52.9,52.93,52.86,52.87,487334.0,47.9218,47.949,47.8856,47.8946,487334.0
2017-02-06 09:30:00,53.17,53.3,52.93,53.21,337124.0,48.1664,48.2842,47.949,48.2026,337124.0
2017-02-06 10:00:00,53.2,53.38,53.15,53.32,242498.0,48.1936,48.3566,48.1483,48.3023,242498.0
2017-02-06 10:30:00,53.32,53.33,53.11,53.15,210078.0,48.3023,48.3113,48.1121,48.1483,210078.0
2017-02-06 11:00:00,53.15,53.32,53.05,53.22,190295.0,48.1483,48.3023,48.0577,48.2117,190295.0
2017-02-06 11:30:00,53.24,53.34,53.2,53.21,152663.0,48.2298,48.3204,48.1936,48.2026,152663.0
2017-02-06 12:00:00,53.21,53.26,53.13,53.21,165597.0,48.2026,48.2479,48.1302,48.2026,165597.0
2017-02-06 12:30:00,53.21,53.23,53.09,53.12,140076.0,48.2026,48.2208,48.0939,48.1211,140076.0
2017-02-06 13:00:00,53.13,53.14,53.01,53.1,121079.0,48.1302,48.1392,48.0215,48.103,121079.0
2017-02-06 13:30:00,53.11,53.19,53.06,53.16,82399.0,48.1121,48.1845,48.0668,48.1573,82399.0
2017-02-06 14:00:00,53.17,53.2,53.04,53.04,117154.0,48.1664,48.1936,48.0486,48.0486,117154.0
2017-02-06 14:30:00,53.05,53.11,52.95,52.96,149819.0,48.0577,48.1121,47.9671,47.9762,149819.0
2017-02-06 15:00:00,52.96,53.07,52.92,52.99,228672.0,47.9762,48.0758,47.9399,48.0033,228672.0
2017-02-06 15:30:00,52.99,53.08,52.9,53.08,623186.0,48.0033,48.0849,47.9218,48.0849,623186.0
2017-02-07 09:30:00,53.35,53.6,53.2,53.23,529792.0,48.3295,48.5559,48.1936,48.2208,529792.0
2017-02-07 10:00:00,53.23,53.39,53.15,53.25,432224.0,48.2208,48.3657,48.1483,48.2389,432224.0
2017-02-07 10:30:00,53.24,53.3,53.12,53.3,253873.0,48.2298,48.2842,48.1211,48.2842,253873.0
2017-02-07 11:00:00,53.29,53.38,53.19,53.25,255929.0,48.2751,48.3566,48.1845,48.2389,255929.0
2017-02-07 11:30:00,53.25,53.85,53.25,53.64,465355.0,48.2389,48.7824,48.2389,48.5922,465355.0
2017-02-07 12:00:00,53.65,53.88,53.44,53.45,236882.0,48.6012,48.8096,48.411,48.4201,236882.0
2017-02-07 12:30:00,53.45,53.58,53.38,53.38,137127.0,48.4201,48.5378,48.3566,48.3566,137127.0
2017-02-07 13:00:00,53.4,53.42,53.19,53.22,219019.0,48.3748,48.3929,48.1845,48.2117,219019.0
2017-02-07 13:30:00,53.21,53.25,53.06,53.14,194327.0,48.2026,48.2389,48.0668,48.1392,194327.0
2017-02-07 14:00:00,53.14,53.27,53.12,53.16,316321.0,48.1392,48.257,48.1211,48.1573,316321.0
2017-02-07 14:30:00,53.16,53.21,53.08,53.09,222867.0,48.1573,48.2026,48.0849,48.0939,222867.0
2017-02-07 15:00:00,53.1,53.18,52.97,53.02,240118.0,48.103,48.1755,47.9852,48.0305,240118.0
2017-02-07 15:30:00,53.02,53.06,52.91,53.03,872287.0,48.0305,48.0668,47.9309,48.0396,872287.0
2017-02-08 09:30:00,53.2,53.49,52.89,53.1,418963.0,48.1936,48.4563,47.9128,48.103,418963.0
2017-02-08 10:00:00,53.11,53.15,52.82,53.01,353774.0,48.1121,48.1483,47.8493,48.0215,353774.0
2017-02-08 10:30:00,53.02,53.15,52.92,52.96,252733.0,48.0305,48.1483,47.9399,47.9762,252733.0
2017-02-08 11:00:00,52.97,53.13,52.87,52.9,207088.0,47.9852,48.1302,47.8946,47.9218,207088.0
2017-02-08 11:30:00,52.9,52.96,52.52,52.61,289197.0,47.9218,47.9762,47.5776,47.6591,289197.0
2017-02-08 12:00:00,52.61,52.74,52.58,52.6,256791.0,47.6591,47.7769,47.6319,47.65,256791.0
2017-02-08 12:30:00,52.6,52.61,52.36,52.4,211704.0,47.65,47.6591,47.4326,47.4689,211704.0
2017-02-08 13:00:00,52.4,52.69,52.39,52.69,229301.0,47.4689,47.7316,47.4598,47.7316,229301.0
2017-02-08 13:30:00,52.68,52.87,52.63,52.86,248445.0,47.7225,47.8946,47.6772,47.8856,248445.0
2017-02-08 14:00:00,52.85,52.87,52.79,52.82,157593.0,47.8765,47.8946,47.8222,47.8493,157593.0
2017-02-08 14:30:00,52.83,52.91,52.81,52.82,160433.0,47.8584,47.9309,47.8403,47.8493,160433.0
2017-02-08 15:00:00,52.82,52.96,52.75,52.95,161429.0,47.8493,47.9762,47.7859,47.9671,161429.0
2017-02-08 15:30:00,52.95,52.97,52.88,52.91,553770.0,47.9671,47.9852,47.9037,47.9309,553770.0
2017-02-09 09:30:00,53.01,53.34,52.9,52.99,388949.0,48.0215,48.3204,47.9218,48.0033,388949.0
2017-02-09 10:00:00,52.99,54.44,52.95,54.43,1147819.0,48.0033,49.3169,47.9671,49.3078,1147819.0
2017-02-09 10:30:00,54.43,54.47,54.0,54.18,747543.0,49.3078,49.3441,48.9183,49.0814,747543.0
2017-02-09 11:00:00,54.17,54.37,53.93,54.35,481850.0,49.0723,49.2535,48.8549,49.2354,481850.0
2017-02-09 11:30:00,54.35,54.51,54.14,54.4,524640.0,49.2354,49.3803,49.0451,49.2807,524640.0
2017-02-09 12:00:00,54.39,54.53,54.31,54.33,260317.0,49.2716,49.3984,49.1991,49.2172,260317.0
2017-02-09 12:30:00,54.34,54.43,54.16,54.16,346687.0,49.2263,49.3078,49.0632,49.0632,346687.0
2017-02-09 13:00:00,54.16,54.39,54.09,54.22,205075.0,49.0632,49.2716,48.9998,49.1176,205075.0
2017-02-09 13:30:00,54.23,54.42,54.2,54.41,178077.0,49.1267,49.2988,49.0995,49.2897,178077.0
2017-02-09 14:00:00,54.41,54.57,54.34,54.51,345660.0,49.2897,49.4347,49.2263,49.3803,345660.0
2017-02-09 14:30:00,54.51,54.6,54.45,54.57,318198.0,49.3803,49.4618,49.326,49.4347,318198.0
2017-02-09 15:00:00,54.57,54.67,54.49,54.52,308084.0,49.4347,49.5252,49.3622,49.3894,308084.0
2017-02-09 15:30:00,54.53,54.56,54.42,54.52,847044.0,49.3984,49.4256,49.2988,49.3894,847044.0
2017-02-10 09:30:00,54.77,54.87,54.4,54.54,267850.0,49.6158,49.7064,49.2807,49.4075,267850.0
2017-02-10 10:00:00,54.55,54.63,54.37,54.59,292524.0,49.4165,49.489,49.2535,49.4528,292524.0
2017-02-10 10:30:00,54.58,54.85,54.52,54.6,308128.0,49.4437,49.6883,49.3894,49.4618,308128.0
2017-02-10 11:00:00,54.61,54.63,54.49,54.56,195853.0,49.4709,49.489,49.3622,49.4256,195853.0
2017-02-10 11:30:00,54.57,54.58,54.45,54.5,176009.0,49.4347,49.4437,49.326,49.3712,176009.0
2017-02-10 12:00:00,54.51,54.66,54.5,54.63,103393.0,49.3803,49.5162,49.3712,49.489,103393.0
2017-02-10 12:30:00,54.63,54.7,54.55,54.63,97854.0,49.489,49.5524,49.4165,49.489,97854.0
2017-02-10 13:00:00,54.62,54.77,54.6,54.71,129387.0,49.48,49.6158,49.4618,49.5615,129387.0
2017-02-10 13:30:00,54.7,54.81,54.62,54.63,115729.0,49.5524,49.6521,49.48,49.489,115729.0
2017-02-10 14:00:00,54.63,54.74,54.62,54.66,146376.0,49.489,49.5887,49.48,49.5162,146376.0
2017-02-10 14:30:00,54.66,54.7,54.59,54.61,165533.0,49.5162,49.5524,49.4528,49.4709,165533.0
2017-02-10 15:00:00,54.62,54.77,54.6,54.65,187591.0,49.48,49.6158,49.4618,49.5071,187591.0
2017-02-10 15:30:00,54.64,54.75,54.64,54.73,518437.0,49.4981,49.5977,49.4981,49.5796,518437.0
2017-02-13 09:30:00,54.84,55.84,54.84,55.4,576154.0,49.6792,50.5851,49.6792,50.1866,576154.0
2017-02-13 10:00:00,55.41,55.46,55.16,55.4,276571.0,50.1956,50.2409,49.9691,50.1866,276571.0
2017-02-13 10:30:00,55.39,55.54,55.34,55.5,196804.0,50.1775,50.3134,50.1322,50.2771,196804.0
2017-02-13 11:00:00,55.49,55.67,55.43,55.6,250970.0,50.2681,50.4311,50.2137,50.3677,250970.0
2017-02-13 11:30:00,55.6,55.62,55.5,55.59,145442.0,50.3677,50.3858,50.2771,50.3587,145442.0
2017-02-13 12:00:00,55.6,55.66,55.55,55.62,158807.0,50.3677,50.4221,50.3224,50.3858,158807.0
2017-02-13 12:30:00,55.62,55.91,55.6,55.91,234603.0,50.3858,50.6486,50.3677,50.6486,234603.0
2017-02-13 13:00:00,55.91,56.01,55.83,56.0,366029.0,50.6486,50.7391,50.5761,50.7301,366029.0
2017-02-13 13:30:00,56.0,56.31,55.99,56.28,407803.0,50.7301,51.0109,50.721,50.9837,407803.0
2017-02-13 14:00:00,56.27,56.28,56.03,56.12,289472.0,50.9747,50.9837,50.7573,50.8388,289472.0
2017-02-13 14:30:00,56.12,56.13,55.91,55.91,220745.0,50.8388,50.8479,50.6486,50.6486,220745.0
2017-02-13 15:00:00,55.91,55.99,55.89,55.91,272549.0,50.6486,50.721,50.6304,50.6486,272549.0
2017-02-13 15:30:00,55.91,55.95,55.69,55.73,1043676.0,50.6486,50.6848,50.4493,50.4855,1043676.0
2017-02-14 09:30:00,55.76,55.76,54.96,55.03,730025.0,50.5127,50.5127,49.788,49.8514,730025.0
2017-02-14 10:00:00,55.04,55.33,54.92,55.26,364812.0,49.8604,50.1231,49.7517,50.0597,364812.0
2017-02-14 10:30:00,55.26,55.52,55.15,55.44,348881.0,50.0597,50.2953,49.9601,50.2228,348881.0
2017-02-14 11:00:00,55.45,55.58,55.37,55.5,281187.0,50.2318,50.3496,50.1594,50.2771,281187.0
2017-02-14 11:30:00,55.5,55.53,55.23,55.23,190868.0,50.2771,50.3043,50.0325,50.0325,190868.0
2017-02-14 12:00:00,55.22,55.31,55.09,55.12,189902.0,50.0235,50.105,49.9057,49.9329,189902.0
2017-02-14 12:30:00,55.12,55.26,55.07,55.2,203832.0,49.9329,50.0597,49.8876,50.0054,203832.0
2017-02-14 13:00:00,55.2,55.38,55.2,55.25,173960.0,50.0054,50.1684,50.0054,50.0507,173960.0
2017-02-14 13:30:00,55.25,55.31,55.17,55.24,131957.0,50.0507,50.105,49.9782,50.0416,131957.0
2017-02-14 14:00:00,55.24,55.43,55.22,55.4,320976.0,50.0416,50.2137,50.0235,50.1866,320976.0
2017-02-14 14:30:00,55.39,55.44,55.25,55.25,364171.0,50.1775,50.2228,50.0507,50.0507,364171.0
2017-02-14 15:00:00,55.25,55.36,55.14,55.18,260700.0,50.0507,50.1503,49.951,49.9873,260700.0
2017-02-14 15:30:00,55.18,55.36,55.17,55.31,778063.0,49.9873,50.1503,49.9782,50.105,778063.0
2017-02-15 09:30:00,56.91,56.91,55.8,56.42,1378189.0,51.5545,51.5545,50.5489,51.1106,1378189.0
2017-02-15 10:00:00,56.42,57.33,56.12,57.1,887459.0,51.1106,51.9349,50.8388,51.7266,887459.0
2017-02-15 10:30:00,57.09,57.92,56.99,57.8,1047205.0,51.7175,52.4694,51.6269,52.3607,1047205.0
2017-02-15 11:00:00,57.79,58.06,57.43,57.53,858551.0,52.3516,52.5962,52.0255,52.1161,858551.0
2017-02-15 11:30:00,57.54,57.63,57.35,57.39,815717.0,52.1252,52.2067,51.953,51.9893,815717.0
2017-02-15 12:00:00,57.39,57.47,57.16,57.29,277222.0,51.9893,52.0618,51.7809,51.8987,277222.0
2017-02-15 12:30:00,57.29,57.33,56.99,57.04,391845.0,51.8987,51.9349,51.6269,51.6722,391845.0
2017-02-15 13:00:00,57.05,57.2,56.95,57.03,445994.0,51.6813,51.8172,51.5907,51.6632,445994.0
2017-02-15 13:30:00,57.04,57.31,57.04,57.25,289235.0,51.6722,51.9168,51.6722,51.8625,289235.0
2017-02-15 14:00:00,57.24,57.48,57.17,57.41,396794.0,51.8534,52.0708,51.79,52.0074,396794.0
2017-02-15 14:30:00,57.4,57.54,57.23,57.35,535980.0,51.9983,52.1252,51.8443,51.953,535980.0
2017-02-15 15:00:00,57.35,57.5,57.24,57.26,492243.0,51.953,52.0889,51.8534,51.8715,492243.0
2017-02-15 15:30:00,57.26,57.35,57.21,57.29,1042490.0,51.8715,51.953,51.8262,51.8987,1042490.0
2017-02-16 09:30:00,57.4,57.4,56.81,56.95,619360.0,51.9983,51.9983,51.4639,51.5907,619360.0
2017-02-16 10:00:00,56.95,57.03,56.72,56.84,359683.0,51.5907,51.6632,51.3823,51.491,359683.0
2017-02-16 10:30:00,56.85,56.93,56.46,56.57,486039.0,51.5001,51.5726,51.1468,51.2464,486039.0
2017-02-16 11:00:00,56.59,56.81,56.38,56.8,347305.0,51.2646,51.4639,51.0743,51.4548,347305.0
2017-02-16 11:30:00,56.8,56.89,56.65,56.69,309556.0,51.4548,51.5363,51.3189,51.3552,309556.0
2017-02-16 12:00:00,56.69,56.71,56.39,56.43,208471.0,51.3552,51.3733,51.0834,51.1196,208471.0
2017-02-16 12:30:00,56.44,56.53,56.35,56.48,242298.0,51.1287,51.2102,51.0472,51.1649,242298.0
2017-02-16 13:00:00,56.47,56.5,56.27,56.28,238168.0,51.1559,51.183,50.9747,50.9837,238168.0
2017-02-16 13:30:00,56.29,56.33,56.15,56.27,256582.0,50.9928,51.029,50.866,50.9747,256582.0
2017-02-16 14:00:00,56.27,56.33,56.21,56.3,263428.0,50.9747,51.029,50.9203,51.0019,263428.0
2017-02-16 14:30:00,56.29,56.35,56.15,56.17,266256.0,50.9928,51.0472,50.866,50.8841,266256.0
2017-02-16 15:00:00,56.16,56.2,56.06,56.13,351284.0,50.875,50.9113,50.7844,50.8479,351284.0
2017-02-16 15:30:00,56.14,56.35,56.11,56.34,798347.0,50.8569,51.0472,50.8297,51.0381,798347.0
2017-02-17 09:30:00,56.12,56.31,55.58,56.19,467851.0,50.8388,51.0109,50.3496,50.9022,467851.0
2017-02-17 10:00:00,56.2,56.75,56.18,56.67,438995.0,50.9113,51.4095,50.8931,51.337,438995.0
2017-02-17 10:30:00,56.67,56.69,56.38,56.41,387684.0,51.337,51.3552,51.0743,51.1015,387684.0
2017-02-17 11:00:00,56.4,56.51,56.34,56.46,349941.0,51.0924,51.1921,51.0381,51.1468,349941.0
2017-02-17 11:30:00,56.45,56.46,56.34,56.41,226173.0,51.1377,51.1468,51.0381,51.1015,226173.0
2017-02-17 12:00:00,56.41,56.41,56.3,56.36,138758.0,51.1015,51.1015,51.0019,51.0562,138758.0
2017-02-17 12:30:00,56.37,56.46,56.34,56.45,140421.0,51.0653,51.1468,51.0381,51.1377,140421.0
2017-02-17 13:00:00,56.46,56.5,56.43,56.48,175530.0,51.1468,51.183,51.1196,51.1649,175530.0
2017-02-17 13:30:00,56.48,56.77,56.46,56.74,291348.0,51.1649,51.4276,51.1468,51.4004,291348.0
2017-02-17 14:00:00,56.75,56.95,56.68,56.93,255994.0,51.4095,51.5907,51.3461,51.5726,255994.0
2017-02-17 14:30:00,56.93,57.05,56.86,56.92,309704.0,51.5726,51.6813,51.5092,51.5635,309704.0
2017-02-17 15:00:00,56.91,57.11,56.9,57.06,477805.0,51.5545,51.7356,51.5454,51.6903,477805.0
2017-02-17 15:30:00,57.06,57.35,57.04,57.31,1164351.0,51.6903,51.953,51.6722,51.9168,1164351.0
2017-02-21 09:30:00,57.6,57.85,57.35,57.41,402645.0,52.1795,52.406,51.953,52.0074,402645.0
2017-02-21 10:00:00,57.44,57.45,57.11,57.36,348735.0,52.0346,52.0436,51.7356,51.9621,348735.0
2017-02-21 10:30:00,57.36,57.55,57.22,57.42,208573.0,51.9621,52.1342,51.8353,52.0165,208573.0
2017-02-21 11:00:00,57.41,57.41,57.09,57.13,209806.0,52.0074,52.0074,51.7175,51.7537,209806.0
2017-02-21 11:30:00,57.13,57.35,57.08,57.32,208798.0,51.7537,51.953,51.7085,51.9259,208798.0
2017-02-21 12:00:00,57.32,57.42,57.28,57.36,213992.0,51.9259,52.0165,51.8896,51.9621,213992.0
2017-02-21 12:30:00,57.36,57.41,57.29,57.36,123562.0,51.9621,52.0074,51.8987,51.9621,123562.0
2017-02-21 13:00:00,57.37,57.45,57.31,57.43,197514.0,51.9712,52.0436,51.9168,52.0255,197514.0
2017-02-21 13:30:00,57.42,57.56,57.34,57.55,174730.0,52.0165,52.1433,51.944,52.1342,174730.0
2017-02-21 14:00:00,57.56,57.74,57.49,57.69,200619.0,52.1433,52.3063,52.0799,52.261,200619.0
2017-02-21 14:30:00,57.7,57.74,57.59,57.71,168672.0,52.2701,52.3063,52.1705,52.2792,168672.0
2017-02-21 15:00:00,57.72,57.94,57.68,57.93,338903.0,52.2882,52.4875,52.252,52.4785,338903.0
2017-02-21 15:30:00,57.93,57.99,57.83,57.86,670954.0,52.4785,52.5328,52.3879,52.4151,670954.0
2017-02-22 09:30:00,57.79,57.9,57.14,57.31,856946.0,52.3516,52.4513,51.7628,51.9168,856946.0
2017-02-22 10:00:00,57.3,57.45,57.2,57.42,452342.0,51.9078,52.0436,51.8172,52.0165,452342.0
2017-02-22 10:30:00,57.42,57.51,57.21,57.33,390836.0,52.0165,52.098,51.8262,51.9349,390836.0
2017-02-22 11:00:00,57.34,57.45,57.23,57.42,261696.0,51.944,52.0436,51.8443,52.0165,261696.0
2017-02-22 11:30:00,57.41,57.66,57.38,57.54,188766.0,52.0074,52.2339,51.9802,52.1252,188766.0
2017-02-22 12:00:00,57.53,57.69,57.48,57.68,153639.0,52.1161,52.261,52.0708,52.252,153639.0
2017-02-22 12:30:00,57.68,57.76,57.53,57.73,147873.0,52.252,52.3245,52.1161,52.2973,147873.0
2017-02-22 13:00:00,57.73,57.96,57.71,57.96,212021.0,52.2973,52.5056,52.2792,52.5056,212021.0
2017-02-22 13:30:00,57.96,57.98,57.8,57.85,216495.0,52.5056,52.5238,52.3607,52.406,216495.0
2017-02-22 14:00:00,57.85,57.9,57.59,57.79,223988.0,52.406,52.4513,52.1705,52.3516,223988.0
2017-02-22 14:30:00,57.78,57.85,57.65,57.68,281779.0,52.3426,52.406,52.2248,52.252,281779.0
2017-02-22 15:00:00,57.69,57.98,57.68,57.95,256594.0,52.261,52.5238,52.252,52.4966,256594.0
2017-02-22 15:30:00,57.96,58.0,57.88,57.9,496141.0,52.5056,52.5419,52.4332,52.4513,496141.0
2017-02-23 09:30:00,58.08,58.42,58.0,58.35,421782.0,52.6143,52.9224,52.5419,52.8589,421782.0
2017-02-23 10:00:00,58.36,58.55,57.99,58.03,486067.0,52.868,53.0401,52.5328,52.5691,486067.0
2017-02-23 10:30:00,58.04,58.1,57.57,57.65,234657.0,52.5781,52.6325,52.1523,52.2248,234657.0
2017-02-23 11:00:00,57.66,57.74,57.44,57.47,237726.0,52.2339,52.3063,52.0346,52.0618,237726.0
2017-02-23 11:30:00,57.47,57.63,57.32,57.33,206506.0,52.0618,52.2067,51.9259,51.9349,206506.0
2017-02-23 12:00:00,57.34,57.4,57.18,57.26,447405.0,51.944,51.9983,51.799,51.8715,447405.0
2017-02-23 12:30:00,57.26,57.39,57.22,57.28,296337.0,51.8715,51.9893,51.8353,51.8896,296337.0
2017-02-23 13:00:00,57.28,57.34,57.15,57.16,308326.0,51.8896,51.944,51.7719,51.7809,308326.0
2017-02-23 13:30:00,57.16,57.37,57.11,57.37,214510.0,51.7809,51.9712,51.7356,51.9712,214510.0
2017-02-23 14:00:00,57.38,57.43,57.18,57.18,303680.0,51.9802,52.0255,51.799,51.799,303680.0
2017-02-23 14:30:00,57.18,57.25,57.14,57.23,230505.0,51.799,51.8625,51.7628,51.8443,230505.0
2017-02-23 15:00:00,57.23,57.38,57.2,57.34,204511.0,51.8443,51.9802,51.8172,51.944,204511.0
2017-02-23 15:30:00,57.34,57.4,57.21,57.25,414997.0,51.944,51.9983,51.8262,51.8625,414997.0
2017-02-24 09:30:00,56.92,57.07,56.37,57.03,572647.0,51.5635,51.6994,51.0653,51.6632,572647.0
2017-02-24 10:00:00,57.03,57.32,56.87,57.22,323147.0,51.6632,51.9259,51.5182,51.8353,323147.0
2017-02-24 10:30:00,57.23,57.75,57.22,57.69,381578.0,51.8443,52.3154,51.8353,52.261,381578.0
2017-02-24 11:00:00,57.68,58.04,57.63,57.89,426671.0,52.252,52.5781,52.2067,52.4422,426671.0
2017-02-24 11:30:00,57.89,57.89,57.7,57.75,287055.0,52.4422,52.4422,52.2701,52.3154,287055.0
2017-02-24 12:00:00,57.75,57.8,57.63,57.72,172369.0,52.3154,52.3607,52.2067,52.2882,172369.0
2017-02-24 12:30:00,57.73,57.87,57.72,57.87,203889.0,52.2973,52.4241,52.2882,52.4241,203889.0
2017-02-24 13:00:00,57.87,58.06,57.87,58.02,257399.0,52.4241,52.5962,52.4241,52.56,257399.0
2017-02-24 13:30:00,58.02,58.22,58.0,58.21,273864.0,52.56,52.7412,52.5419,52.7321,273864.0
2017-02-24 14:00:00,58.2,58.35,58.04,58.34,271000.0,52.7231,52.8589,52.5781,52.8499,271000.0
2017-02-24 14:30:00,58.33,58.4,58.18,58.2,336881.0,52.8408,52.9042,52.7049,52.7231,336881.0
2017-02-24 15:00:00,58.2,58.34,58.2,58.33,346454.0,52.7231,52.8499,52.7231,52.8408,346454.0
2017-02-24 15:30:00,58.34,58.56,58.31,58.53,868420.0,52.8499,53.0492,52.8227,53.022,868420.0
2017-02-27 09:30:00,58.34,58.48,57.57,58.09,1100479.0,52.8499,52.9767,52.1523,52.6234,1100479.0
2017-02-27 10:00:00,58.1,58.4,58.01,58.4,425483.0,52.6325,52.9042,52.5509,52.9042,425483.0
2017-02-27 10:30:00,58.4,58.42,58.15,58.15,429949.0,52.9042,52.9224,52.6778,52.6778,429949.0
2017-02-27 11:00:00,58.15,58.3,58.09,58.24,295710.0,52.6778,52.8136,52.6234,52.7593,295710.0
2017-02-27 11:30:00,58.24,58.25,57.97,58.12,367972.0,52.7593,52.7683,52.5147,52.6506,367972.0
2017-02-27 12:00:00,58.11,58.39,58.1,58.36,338330.0,52.6415,52.8952,52.6325,52.868,338330.0
2017-02-27 12:30:00,58.37,58.43,58.29,58.31,212449.0,52.8771,52.9314,52.8046,52.8227,212449.0
2017-02-27 13:00:00,58.31,58.35,58.18,58.21,226320.0,52.8227,52.8589,52.7049,52.7321,226320.0
2017-02-27 13:30:00,58.21,58.3,58.2,58.26,243298.0,52.7321,52.8136,52.7231,52.7774,243298.0
2017-02-27 14:00:00,58.26,58.3,58.16,58.27,310100.0,52.7774,52.8136,52.6868,52.7865,310100.0
2017-02-27 14:30:00,58.28,58.4,58.27,58.37,330339.0,52.7955,52.9042,52.7865,52.8771,330339.0
2017-02-27 15:00:00,58.36,58.46,58.35,58.45,431296.0,52.868,52.9586,52.8589,52.9495,431296.0
2017-02-27 15:30:00,58.45,58.47,58.29,58.43,867830.0,52.9495,52.9676,52.8046,52.9314,867830.0
2017-02-28 09:30:00,58.4,58.57,58.01,58.11,518026.0,52.9042,53.0582,52.5509,52.6415,518026.0
2017-02-28 10:00:00,58.11,58.13,57.83,58.08,460787.0,52.6415,52.6596,52.3879,52.6143,460787.0
2017-02-28 10:30:00,58.08,58.34,58.0,58.28,523734.0,52.6143,52.8499,52.5419,52.7955,523734.0
2017-02-28 11:00:00,58.29,58.34,58.13,58.29,218250.0,52.8046,52.8499,52.6596,52.8046,218250.0
2017-02-28 11:30:00,58.29,58.34,58.11,58.11,238771.0,52.8046,52.8499,52.6415,52.6415,238771.0
2017-02-28 12:00:00,58.11,58.15,57.86,57.91,254738.0,52.6415,52.6778,52.4151,52.4603,254738.0
2017-02-28 12:30:00,57.91,57.96,57.69,57.88,254585.0,52.4603,52.5056,52.261,52.4332,254585.0
2017-02-28 13:00:00,57.88,58.03,57.87,58.01,204040.0,52.4332,52.5691,52.4241,52.5509,204040.0
2017-02-28 13:30:00,58.01,58.1,57.95,57.97,223955.0,52.5509,52.6325,52.4966,52.5147,223955.0
2017-02-28 14:00:00,57.97,57.99,57.79,57.87,215077.0,52.5147,52.5328,52.3516,52.4241,215077.0
2017-02-28 14:30:00,57.87,57.91,57.75,57.88,210103.0,52.4241,52.4603,52.3154,52.4332,210103.0
2017-02-28 15:00:00,57.88,58.01,57.76,57.99,275920.0,52.4332,52.5509,52.3245,52.5328,275920.0
2017-02-28 15:30:00,58.0,58.02,57.8,57.8,881614.0,52.5419,52.56,52.3607,52.3607,881614.0
2017-03-01 09:30:00,58.47,59.3,58.43,59.28,863334.0,52.9676,53.7195,52.9314,53.7014,863334.0
2017-03-01 10:00:00,59.29,59.68,59.23,59.51,552463.0,53.7105,54.0638,53.6561,53.9098,552463.0
2017-03-01 10:30:00,59.54,59.58,58.87,59.01,524336.0,53.937,53.9732,53.33,53.4568,524336.0
2017-03-01 11:00:00,59.02,59.03,58.88,59.01,162329.0,53.4659,53.4749,53.3391,53.4568,162329.0
2017-03-01 11:30:00,59.02,59.1,58.88,59.01,248963.0,53.4659,53.5384,53.3391,53.4568,248963.0
2017-03-01 12:00:00,59.03,59.24,59.01,59.24,143882.0,53.4749,53.6652,53.4568,53.6652,143882.0
2017-03-01 12:30:00,59.24,59.25,59.15,59.24,187325.0,53.6652,53.6742,53.5837,53.6652,187325.0
2017-03-01 13:00:00,59.24,59.29,58.94,58.98,265263.0,53.6652,53.7105,53.3934,53.4297,265263.0
2017-03-01 13:30:00,58.98,59.0,58.9,58.95,206372.0,53.4297,53.4478,53.3572,53.4025,206372.0
2017-03-01 14:00:00,58.95,59.03,58.86,59.0,249586.0,53.4025,53.4749,53.3209,53.4478,249586.0
2017-03-01 14:30:00,58.99,59.06,58.9,59.02,221134.0,53.4387,53.5021,53.3572,53.4659,221134.0
2017-03-01 15:00:00,59.03,59.22,59.01,59.16,397612.0,53.4749,53.6471,53.4568,53.5927,397612.0
2017-03-01 15:30:00,59.15,59.16,58.87,58.88,626087.0,53.5837,53.5927,53.33,53.3391,626087.0
2017-03-02 09:30:00,58.53,58.7,58.11,58.29,547315.0,53.022,53.176,52.6415,52.8046,547315.0
2017-03-02 10:00:00,58.27,58.4,58.05,58.3,429985.0,52.7865,52.9042,52.5872,52.8136,429985.0
2017-03-02 10:30:00,58.3,58.32,57.9,57.97,259644.0,52.8136,52.8318,52.4513,52.5147,259644.0
2017-03-02 11:00:00,57.96,58.18,57.81,58.05,253116.0,52.5056,52.7049,52.3698,52.5872,253116.0
2017-03-02 11:30:00,58.06,58.09,57.85,57.85,231966.0,52.5962,52.6234,52.406,52.406,231966.0
2017-03-02 12:00:00,57.85,57.95,57.76,57.83,283126.0,52.406,52.4966,52.3245,52.3879,283126.0
2017-03-02 12:30:00,57.84,57.94,57.76,57.8,149271.0,52.3969,52.4875,52.3245,52.3607,149271.0
2017-03-02 13:00:00,57.82,57.85,57.74,57.78,186712.0,52.3788,52.406,52.3063,52.3426,186712.0
2017-03-02 13:30:00,57.79,57.81,57.7,57.77,168447.0,52.3516,52.3698,52.2701,52.3335,168447.0
2017-03-02 14:00:00,57.77,57.89,57.68,57.71,300743.0,52.3335,52.4422,52.252,52.2792,300743.0
2017-03-02 14:30:00,57.71,57.83,57.65,57.67,201805.0,52.2792,52.3879,52.2248,52.2429,201805.0
2017-03-02 15:00:00,57.67,57.73,57.57,57.72,181815.0,52.2429,52.2973,52.1523,52.2882,181815.0
2017-03-02 15:30:00,57.72,57.76,57.53,57.56,736827.0,52.2882,52.3245,52.1161,52.1433,736827.0
2017-03-03 09:30:00,57.7,58.22,57.62,57.7,249327.0,52.2701,52.7412,52.1976,52.2701,249327.0
2017-03-03 10:00:00,57.69,57.9,57.6,57.72,215153.0,52.261,52.4513,52.1795,52.2882,215153.0
2017-03-03 10:30:00,57.73,57.82,57.62,57.73,204017.0,52.2973,52.3788,52.1976,52.2973,204017.0
2017-03-03 11:00:00,57.72,58.48,57.72,58.28,806881.0,52.2882,52.9767,52.2882,52.7955,806881.0
2017-03-03 11:30:00,58.28,58.44,58.17,58.43,277706.0,52.7955,52.9405,52.6959,52.9314,277706.0
2017-03-03 12:00:00,58.42,58.75,58.37,58.68,376035.0,52.9224,53.2213,52.8771,53.1579,376035.0
2017-03-03 12:30:00,58.68,58.8,58.64,58.75,264190.0,53.1579,53.2666,53.1216,53.2213,264190.0
2017-03-03 13:00:00,58.75,58.78,58.63,58.7,297451.0,53.2213,53.2485,53.1126,53.176,297451.0
2017-03-03 13:30:00,58.7,58.88,58.67,58.8,259994.0,53.176,53.3391,53.1488,53.2666,259994.0
2017-03-03 14:00:00,58.8,58.98,58.8,58.85,222392.0,53.2666,53.4297,53.2666,53.3119,222392.0
2017-03-03 14:30:00,58.85,58.96,58.82,58.95,228977.0,53.3119,53.4115,53.2847,53.4025,228977.0
2017-03-03 15:00:00,58.95,59.0,58.85,58.97,291687.0,53.4025,53.4478,53.3119,53.4206,291687.0
2017-03-03 15:30:00,58.96,58.99,58.75,58.84,530711.0,53.4115,53.4387,53.2213,53.3028,530711.0
2017-03-06 09:30:00,58.51,58.6,57.5,57.85,1007045.0,53.0039,53.0854,52.0889,52.406,1007045.0
2017-03-06 10:00:00,57.87,57.88,57.54,57.61,539342.0,52.4241,52.4332,52.1252,52.1886,539342.0
2017-03-06 10:30:00,57.61,57.61,57.24,57.28,313667.0,52.1886,52.1886,51.8534,51.8896,313667.0
2017-03-06 11:00:00,57.28,57.45,57.16,57.29,327298.0,51.8896,52.0436,51.7809,51.8987,327298.0
2017-03-06 11:30:00,57.29,57.64,57.28,57.64,286027.0,51.8987,52.2158,51.8896,52.2158,286027.0
2017-03-06 12:00:00,57.64,57.66,57.37,57.42,260877.0,52.2158,52.2339,51.9712,52.0165,260877.0
2017-03-06 12:30:00,57.43,57.52,57.25,57.31,251661.0,52.0255,52.107,51.8625,51.9168,251661.0
2017-03-06 13:00:00,57.31,57.47,57.22,57.44,227182.0,51.9168,52.0618,51.8353,52.0346,227182.0
2017-03-06 13:30:00,57.45,57.54,57.3,57.45,253981.0,52.0436,52.1252,51.9078,52.0436,253981.0
2017-03-06 14:00:00,57.44,57.51,57.33,57.35,285537.0,52.0346,52.098,51.9349,51.953,285537.0
2017-03-06 14:30:00,57.34,57.51,57.32,57.4,223842.0,51.944,52.098,51.9259,51.9983,223842.0
2017-03-06 15:00:00,57.41,57.58,57.31,57.54,445100.0,52.0074,52.1614,51.9168,52.1252,445100.0
2017-03-06 15:30:00,57.54,57.78,57.53,57.57,819107.0,52.1252,52.3426,52.1161,52.1523,819107.0
2017-03-07 09:30:00,57.41,57.41,56.68,56.79,487951.0,52.0989,52.0989,51.4364,51.5363,487951.0
2017-03-07 10:00:00,56.79,57.08,56.79,56.89,554952.0,51.5363,51.7994,51.5363,51.627,554952.0
2017-03-07 10:30:00,56.89,57.36,56.88,57.15,352724.0,51.627,52.0535,51.6179,51.863,352724.0
2017-03-07 11:00:00,57.15,57.25,56.97,57.05,255646.0,51.863,51.9537,51.6996,51.7722,255646.0
2017-03-07 11:30:00,57.05,57.13,56.96,57.04,268339.0,51.7722,51.8448,51.6905,51.7631,268339.0
2017-03-07 12:00:00,57.04,57.08,56.86,56.88,213327.0,51.7631,51.7994,51.5998,51.6179,213327.0
2017-03-07 12:30:00,56.88,57.04,56.78,57.04,371145.0,51.6179,51.7631,51.5272,51.7631,371145.0
2017-03-07 13:00:00,57.03,57.17,57.0,57.05,325056.0,51.7541,51.8811,51.7268,51.7722,325056.0
2017-03-07 13:30:00,57.05,57.08,56.88,56.98,208144.0,51.7722,51.7994,51.6179,51.7087,208144.0
2017-03-07 14:00:00,56.98,57.11,56.93,57.08,216566.0,51.7087,51.8267,51.6633,51.7994,216566.0
2017-03-07 14:30:00,57.08,57.1,56.91,57.01,270062.0,51.7994,51.8176,51.6452,51.7359,270062.0
2017-03-07 15:00:00,57.01,57.14,56.93,57.1,419911.0,51.7359,51.8539,51.6633,51.8176,419911.0
2017-03-07 15:30:00,57.1,57.17,56.72,56.84,942055.0,51.8176,51.8811,51.4727,51.5816,942055.0
2017-03-08 09:30:00,56.91,56.99,56.44,56.45,678910.0,51.6452,51.7178,51.2186,51.2277,678910.0
2017-03-08 10:00:00,56.45,56.8,56.43,56.75,560428.0,51.2277,51.5453,51.2096,51.5,560428.0
2017-03-08 10:30:00,56.75,56.96,56.73,56.93,268189.0,51.5,51.6905,51.4818,51.6633,268189.0
2017-03-08 11:00:00,56.93,56.99,56.59,56.71,336631.0,51.6633,51.7178,51.3548,51.4637,336631.0
2017-03-08 11:30:00,56.7,56.7,56.51,56.66,425293.0,51.4546,51.4546,51.2822,51.4183,425293.0
2017-03-08 12:00:00,56.66,56.93,56.6,56.91,328024.0,51.4183,51.6633,51.3638,51.6452,328024.0
2017-03-08 12:30:00,56.91,57.02,56.86,56.88,368468.0,51.6452,51.745,51.5998,51.6179,368468.0
2017-03-08 13:00:00,56.89,57.03,56.83,56.91,313523.0,51.627,51.7541,51.5726,51.6452,313523.0
2017-03-08 13:30:00,56.92,56.97,56.87,56.96,313101.0,51.6542,51.6996,51.6089,51.6905,313101.0
2017-03-08 14:00:00,56.96,56.97,56.72,56.8,207210.0,51.6905,51.6996,51.4727,51.5453,207210.0
2017-03-08 14:30:00,56.8,56.9,56.67,56.86,217238.0,51.5453,51.6361,51.4274,51.5998,217238.0
2017-03-08 15:00:00,56.86,56.96,56.82,56.91,249483.0,51.5998,51.6905,51.5635,51.6452,249483.0
2017-03-08 15:30:00,56.92,56.94,56.65,56.69,1174437.0,51.6542,51.6724,51.4092,51.4455,1174437.0
2017-03-09 09:30:00,56.73,57.23,56.53,57.22,705830.0,51.4818,51.9356,51.3003,51.9265,705830.0
2017-03-09 10:00:00,57.21,57.38,57.03,57.16,625382.0,51.9174,52.0717,51.7541,51.872,625382.0
2017-03-09 10:30:00,57.16,57.19,56.59,56.81,490768.0,51.872,51.8993,51.3548,51.5544,490768.0
2017-03-09 11:00:00,56.8,56.81,56.51,56.66,380502.0,51.5453,51.5544,51.2822,51.4183,380502.0
2017-03-09 11:30:00,56.67,56.84,56.65,56.75,288358.0,51.4274,51.5816,51.4092,51.5,288358.0
2017-03-09 12:00:00,56.75,56.89,56.57,56.64,357445.0,51.5,51.627,51.3366,51.4001,357445.0
2017-03-09 12:30:00,56.64,56.77,56.58,56.76,191878.0,51.4001,51.5181,51.3457,51.509,191878.0
2017-03-09 13:00:00,56.75,56.91,56.74,56.75,166460.0,51.5,51.6452,51.4909,51.5,166460.0
2017-03-09 13:30:00,56.75,56.78,56.57,56.61,291532.0,51.5,51.5272,51.3366,51.3729,291532.0
2017-03-09 14:00:00,56.61,56.62,56.29,56.53,397292.0,51.3729,51.382,51.0825,51.3003,397292.0
2017-03-09 14:30:00,56.52,56.55,56.39,56.44,735821.0,51.2912,51.3185,51.1733,51.2186,735821.0
2017-03-09 15:00:00,56.45,56.55,56.38,56.45,633900.0,51.2277,51.3185,51.1642,51.2277,633900.0
2017-03-09 15:30:00,56.46,56.51,56.28,56.37,1053779.0,51.2368,51.2822,51.0735,51.1551,1053779.0
2017-03-10 09:30:00,54.68,55.03,54.48,54.88,3051692.0,49.6215,49.9391,49.44,49.803,3051692.0
2017-03-10 10:00:00,54.88,55.0,54.55,54.58,1458388.0,49.803,49.9119,49.5035,49.5307,1458388.0
2017-03-10 10:30:00,54.58,54.79,54.41,54.7,1289735.0,49.5307,49.7213,49.3764,49.6396,1289735.0
2017-03-10 11:00:00,54.7,54.86,54.47,54.82,829415.0,49.6396,49.7848,49.4309,49.7485,829415.0
2017-03-10 11:30:00,54.82,55.11,54.81,54.95,599375.0,49.7485,50.0117,49.7394,49.8665,599375.0
2017-03-10 12:00:00,54.95,55.15,54.94,55.11,389898.0,49.8665,50.048,49.8574,50.0117,389898.0
2017-03-10 12:30:00,55.1,55.18,54.99,55.16,443032.0,50.0026,50.0752,49.9028,50.0571,443032.0
2017-03-10 13:00:00,55.17,55.41,55.1,55.35,363705.0,50.0661,50.2839,50.0026,50.2295,363705.0
2017-03-10 13:30:00,55.35,55.58,55.29,55.53,368473.0,50.2295,50.4382,50.175,50.3928,368473.0
2017-03-10 14:00:00,55.54,55.89,55.51,55.86,471678.0,50.4019,50.7195,50.3747,50.6923,471678.0
2017-03-10 14:30:00,55.86,55.92,55.66,55.81,708077.0,50.6923,50.7468,50.5108,50.6469,708077.0
2017-03-10 15:00:00,55.81,55.98,55.8,55.97,508828.0,50.6469,50.8012,50.6379,50.7921,508828.0
2017-03-10 15:30:00,55.96,55.99,55.84,55.9,969417.0,50.7831,50.8103,50.6742,50.7286,969417.0
2017-03-13 09:30:00,55.72,56.0,55.49,55.94,572970.0,50.5653,50.8194,50.3565,50.7649,572970.0
2017-03-13 10:00:00,55.94,56.14,55.87,56.1,450438.0,50.7649,50.9464,50.7014,50.9101,450438.0
2017-03-13 10:30:00,56.11,56.18,55.64,55.79,512106.0,50.9192,50.9827,50.4927,50.6288,512106.0
2017-03-13 11:00:00,55.78,55.86,55.15,55.25,583029.0,50.6197,50.6923,50.048,50.1387,583029.0
2017-03-13 11:30:00,55.25,55.5,55.23,55.41,630211.0,50.1387,50.3656,50.1206,50.2839,630211.0
2017-03-13 12:00:00,55.42,55.52,55.11,55.13,464072.0,50.293,50.3838,50.0117,50.0298,464072.0
2017-03-13 12:30:00,55.13,55.29,54.99,55.28,451511.0,50.0298,50.175,49.9028,50.166,451511.0
2017-03-13 13:00:00,55.29,55.34,55.0,55.08,379659.0,50.175,50.2204,49.9119,49.9845,379659.0
2017-03-13 13:30:00,55.07,55.12,54.96,54.97,275197.0,49.9754,50.0208,49.8756,49.8846,275197.0
2017-03-13 14:00:00,54.97,55.1,54.95,54.95,596167.0,49.8846,50.0026,49.8665,49.8665,596167.0
2017-03-13 14:30:00,54.95,55.0,54.8,54.82,525300.0,49.8665,49.9119,49.7304,49.7485,525300.0
2017-03-13 15:00:00,54.83,54.95,54.79,54.88,606061.0,49.7576,49.8665,49.7213,49.803,606061.0
2017-03-13 15:30:00,54.88,54.89,54.46,54.49,1810998.0,49.803,49.812,49.4218,49.449,1810998.0
2017-03-14 09:30:00,54.11,54.14,53.21,53.24,1274963.0,49.1042,49.1314,48.2875,48.3147,1274963.0
2017-03-14 10:00:00,53.25,53.46,52.95,53.12,1155958.0,48.3238,48.5143,48.0515,48.2058,1155958.0
2017-03-14 10:30:00,53.12,53.29,52.82,53.29,850335.0,48.2058,48.3601,47.9335,48.3601,850335.0
2017-03-14 11:00:00,53.29,53.57,53.23,53.56,439770.0,48.3601,48.6142,48.3056,48.6051,439770.0
2017-03-14 11:30:00,53.56,53.71,53.51,53.65,434389.0,48.6051,48.7412,48.5597,48.6868,434389.0
2017-03-14 12:00:00,53.66,53.7,53.45,53.64,474603.0,48.6958,48.7321,48.5053,48.6777,474603.0
2017-03-14 12:30:00,53.64,53.69,53.45,53.52,216312.0,48.6777,48.7231,48.5053,48.5688,216312.0
2017-03-14 13:00:00,53.52,53.67,53.45,53.64,300875.0,48.5688,48.7049,48.5053,48.6777,300875.0
2017-03-14 13:30:00,53.64,53.69,53.35,53.35,240750.0,48.6777,48.7231,48.4145,48.4145,240750.0
2017-03-14 14:00:00,53.35,53.47,53.15,53.21,379076.0,48.4145,48.5234,48.233,48.2875,379076.0
2017-03-14 14:30:00,53.21,53.29,52.94,52.98,557506.0,48.2875,48.3601,48.0424,48.0787,557506.0
2017-03-14 15:00:00,52.97,53.1,52.9,52.9,676479.0,48.0697,48.1876,48.0061,48.0061,676479.0
2017-03-14 15:30:00,52.91,52.98,52.72,52.89,1381062.0,48.0152,48.0787,47.8428,47.9971,1381062.0
2017-03-15 09:30:00,51.97,53.55,51.82,53.54,1843779.0,47.1622,48.596,47.0261,48.5869,1843779.0
2017-03-15 10:00:00,53.54,53.67,53.3,53.66,1156364.0,48.5869,48.7049,48.3691,48.6958,1156364.0
2017-03-15 10:30:00,53.65,53.67,53.43,53.62,500695.0,48.6868,48.7049,48.4871,48.6595,500695.0
2017-03-15 11:00:00,53.63,54.04,53.61,53.64,520145.0,48.6686,49.0407,48.6505,48.6777,520145.0
2017-03-15 11:30:00,53.64,53.8,53.53,53.66,366705.0,48.6777,48.8229,48.5779,48.6958,366705.0
2017-03-15 12:00:00,53.66,53.86,53.51,53.85,336857.0,48.6958,48.8773,48.5597,48.8683,336857.0
2017-03-15 12:30:00,53.85,53.99,53.74,53.77,413922.0,48.8683,48.9953,48.7684,48.7957,413922.0
2017-03-15 13:00:00,53.77,53.95,53.73,53.83,239832.0,48.7957,48.959,48.7594,48.8501,239832.0
2017-03-15 13:30:00,53.83,53.87,53.66,53.73,228933.0,48.8501,48.8864,48.6958,48.7594,228933.0
2017-03-15 14:00:00,53.77,54.08,53.75,53.96,432435.0,48.7957,49.077,48.7775,48.9681,432435.0
2017-03-15 14:30:00,53.95,54.07,53.72,53.93,531288.0,48.959,49.0679,48.7503,48.9409,531288.0
2017-03-15 15:00:00,53.93,54.37,53.88,54.36,691576.0,48.9409,49.3401,48.8955,49.3311,691576.0
2017-03-15 15:30:00,54.36,54.62,54.2,54.29,1187123.0,49.3311,49.567,49.1859,49.2675,1187123.0
2017-03-16 09:30:00,54.6,54.61,53.77,53.88,709809.0,49.5489,49.5579,48.7957,48.8955,709809.0
2017-03-16 10:00:00,53.89,54.2,53.85,54.07,315696.0,48.9046,49.1859,48.8683,49.0679,315696.0
2017-03-16 10:30:00,54.06,54.29,54.06,54.14,536831.0,49.0588,49.2675,49.0588,49.1314,536831.0
2017-03-16 11:00:00,54.13,54.13,53.86,54.09,509263.0,49.1224,49.1224,48.8773,49.0861,509263.0
2017-03-16 11:30:00,54.08,54.18,53.95,54.18,192234.0,49.077,49.1677,48.959,49.1677,192234.0
2017-03-16 12:00:00,54.17,54.22,54.06,54.08,242521.0,49.1586,49.204,49.0588,49.077,242521.0
2017-03-16 12:30:00,54.08,54.24,53.98,54.22,242086.0,49.077,49.2222,48.9862,49.204,242086.0
2017-03-16 13:00:00,54.22,54.28,54.13,54.25,270194.0,49.204,49.2585,49.1224,49.2312,270194.0
2017-03-16 13:30:00,54.25,54.41,54.21,54.33,223531.0,49.2312,49.3764,49.1949,49.3038,223531.0
2017-03-16 14:00:00,54.32,54.35,54.14,54.18,177808.0,49.2948,49.322,49.1314,49.1677,177808.0
2017-03-16 14:30:00,54.18,54.26,54.07,54.1,207494.0,49.1677,49.2403,49.0679,49.0951,207494.0
2017-03-16 15:00:00,54.11,54.21,54.06,54.12,222635.0,49.1042,49.1949,49.0588,49.1133,222635.0
2017-03-16 15:30:00,54.13,54.19,54.11,54.16,496530.0,49.1224,49.1768,49.1042,49.1496,496530.0
2017-03-17 09:30:00,54.14,54.21,53.81,53.93,851113.0,49.1314,49.1949,48.832,48.9409,851113.0
2017-03-17 10:00:00,53.96,54.01,53.72,53.75,351454.0,48.9681,49.0135,48.7503,48.7775,351454.0
2017-03-17 10:30:00,53.74,53.82,53.63,53.66,254406.0,48.7684,48.841,48.6686,48.6958,254406.0
2017-03-17 11:00:00,53.65,53.66,53.49,53.53,215170.0,48.6868,48.6958,48.5416,48.5779,215170.0
2017-03-17 11:30:00,53.54,53.6,53.3,53.55,352107.0,48.5869,48.6414,48.3691,48.596,352107.0
2017-03-17 12:00:00,53.54,53.66,53.51,53.54,115224.0,48.5869,48.6958,48.5597,48.5869,115224.0
2017-03-17 12:30:00,53.55,53.66,53.51,53.66,118346.0,48.596,48.6958,48.5597,48.6958,118346.0
2017-03-17 13:00:00,53.66,53.76,53.64,53.76,131206.0,48.6958,48.7866,48.6777,48.7866,131206.0
2017-03-17 13:30:00,53.76,53.76,53.63,53.68,89414.0,48.7866,48.7866,48.6686,48.714,89414.0
2017-03-17 14:00:00,53.69,53.77,53.67,53.73,123612.0,48.7231,48.7957,48.7049,48.7594,123612.0
2017-03-17 14:30:00,53.73,53.75,53.6,53.61,140693.0,48.7594,48.7775,48.6414,48.6505,140693.0
2017-03-17 15:00:00,53.61,53.64,53.4,53.42,195072.0,48.6505,48.6777,48.4599,48.478,195072.0
2017-03-17 15:30:00,53.42,53.52,53.16,53.18,1264457.0,48.478,48.5688,48.2421,48.2602,1264457.0
2017-03-20 09:30:00,53.48,53.53,52.94,53.25,317355.0,48.5325,48.5779,48.0424,48.3238,317355.0
2017-03-20 10:00:00,53.24,53.75,53.22,53.55,380440.0,48.3147,48.7775,48.2965,48.596,380440.0
2017-03-20 10:30:00,53.55,53.6,53.31,53.52,525743.0,48.596,48.6414,48.3782,48.5688,525743.0
2017-03-20 11:00:00,53.51,53.53,53.36,53.47,341149.0,48.5597,48.5779,48.4236,48.5234,341149.0
2017-03-20 11:30:00,53.46,53.49,53.37,53.46,214394.0,48.5143,48.5416,48.4327,48.5143,214394.0
2017-03-20 12:00:00,53.47,53.49,53.3,53.38,189530.0,48.5234,48.5416,48.3691,48.4417,189530.0
2017-03-20 12:30:00,53.38,53.43,53.32,53.38,136338.0,48.4417,48.4871,48.3873,48.4417,136338.0
2017-03-20 13:00:00,53.37,53.39,53.29,53.36,146797.0,48.4327,48.4508,48.3601,48.4236,146797.0
2017-03-20 13:30:00,53.36,53.36,53.21,53.26,181929.0,48.4236,48.4236,48.2875,48.3328,181929.0
2017-03-20 14:00:00,53.27,53.48,53.21,53.46,339429.0,48.3419,48.5325,48.2875,48.5143,339429.0
2017-03-20 14:30:00,53.46,53.55,53.4,53.45,318336.0,48.5143,48.596,48.4599,48.5053,318336.0
2017-03-20 15:00:00,53.46,53.54,53.37,53.53,288768.0,48.5143,48.5869,48.4327,48.5779,288768.0
2017-03-20 15:30:00,53.52,53.56,53.42,53.44,679660.0,48.5688,48.6051,48.478,48.4962,679660.0
2017-03-21 09:30:00,53.66,53.66,52.81,52.86,433118.0,48.6958,48.6958,47.9245,47.9698,433118.0
2017-03-21 10:00:00,52.87,52.9,52.38,52.4,427721.0,47.9789,48.0061,47.5342,47.5524,427721.0
2017-03-21 10:30:00,52.41,52.51,51.94,51.98,723126.0,47.5615,47.6522,47.135,47.1713,723126.0
2017-03-21 11:00:00,51.98,52.15,51.82,52.13,505625.0,47.1713,47.3255,47.0261,47.3074,505625.0
2017-03-21 11:30:00,52.12,52.48,51.89,52.47,364720.0,47.2983,47.625,47.0896,47.6159,364720.0
2017-03-21 12:00:00,52.47,52.57,52.13,52.22,341830.0,47.6159,47.7067,47.3074,47.389,341830.0
2017-03-21 12:30:00,52.21,52.46,52.2,52.29,384404.0,47.38,47.6068,47.3709,47.4526,384404.0
2017-03-21 13:00:00,52.28,52.29,52.11,52.18,251328.0,47.4435,47.4526,47.2892,47.3527,251328.0
2017-03-21 13:30:00,52.2,52.24,51.98,51.99,234115.0,47.3709,47.4072,47.1713,47.1803,234115.0
2017-03-21 14:00:00,51.98,52.17,51.95,52.02,256346.0,47.1713,47.3437,47.144,47.2075,256346.0
2017-03-21 14:30:00,52.02,52.12,51.9,52.05,276270.0,47.2075,47.2983,47.0987,47.2348,276270.0
2017-03-21 15:00:00,52.05,52.25,52.0,52.11,393887.0,47.2348,47.4163,47.1894,47.2892,393887.0
2017-03-21 15:30:00,52.11,52.11,51.8,51.88,935053.0,47.2892,47.2892,47.0079,47.0805,935053.0
2017-03-22 09:30:00,51.64,52.41,51.11,51.71,1157808.0,46.8627,47.5615,46.3817,46.9262,1157808.0
2017-03-22 10:00:00,51.71,52.06,51.63,51.77,406863.0,46.9262,47.2438,46.8536,46.9807,406863.0
2017-03-22 10:30:00,51.75,52.2,51.73,52.14,418329.0,46.9625,47.3709,46.9444,47.3164,418329.0
2017-03-22 11:00:00,52.13,52.15,51.86,51.95,321006.0,47.3074,47.3255,47.0624,47.144,321006.0
2017-03-22 11:30:00,51.95,51.95,51.77,51.85,326216.0,47.144,47.144,46.9807,47.0533,326216.0
2017-03-22 12:00:00,51.84,52.04,51.82,51.9,113140.0,47.0442,47.2257,47.0261,47.0987,113140.0
2017-03-22 12:30:00,51.89,51.94,51.83,51.91,213935.0,47.0896,47.135,47.0351,47.1077,213935.0
2017-03-22 13:00:00,51.92,52.23,51.87,52.18,299681.0,47.1168,47.3981,47.0714,47.3527,299681.0
2017-03-22 13:30:00,52.17,52.2,52.0,52.04,131229.0,47.3437,47.3709,47.1894,47.2257,131229.0
2017-03-22 14:00:00,52.05,52.25,52.04,52.16,179929.0,47.2348,47.4163,47.2257,47.3346,179929.0
2017-03-22 14:30:00,52.17,52.39,52.16,52.37,156114.0,47.3437,47.5433,47.3346,47.5252,156114.0
2017-03-22 15:00:00,52.36,52.48,52.29,52.35,226275.0,47.5161,47.625,47.4526,47.507,226275.0
2017-03-22 15:30:00,52.35,52.53,52.29,52.45,548558.0,47.507,47.6704,47.4526,47.5978,548558.0
2017-03-23 09:30:00,52.46,52.66,52.31,52.55,201248.0,47.6068,47.7883,47.4707,47.6885,201248.0
2017-03-23 10:00:00,52.56,52.65,52.24,52.47,206011.0,47.6976,47.7793,47.4072,47.6159,206011.0
2017-03-23 10:30:00,52.48,52.76,52.48,52.62,177867.0,47.625,47.8791,47.625,47.752,177867.0
2017-03-23 11:00:00,52.62,52.77,52.58,52.64,166930.0,47.752,47.8882,47.7157,47.7702,166930.0
2017-03-23 11:30:00,52.66,52.84,52.66,52.7,153188.0,47.7883,47.9517,47.7883,47.8246,153188.0
2017-03-23 12:00:00,52.7,52.87,52.7,52.78,153179.0,47.8246,47.9789,47.8246,47.8972,153179.0
2017-03-23 12:30:00,52.78,52.96,52.72,52.84,171829.0,47.8972,48.0606,47.8428,47.9517,171829.0
2017-03-23 13:00:00,52.84,52.87,52.55,52.59,185531.0,47.9517,47.9789,47.6885,47.7248,185531.0
2017-03-23 13:30:00,52.58,52.62,52.44,52.56,180878.0,47.7157,47.752,47.5887,47.6976,180878.0
2017-03-23 14:00:00,52.55,52.57,52.48,52.56,159920.0,47.6885,47.7067,47.625,47.6976,159920.0
2017-03-23 14:30:00,52.55,52.66,52.49,52.55,129604.0,47.6885,47.7883,47.6341,47.6885,129604.0
2017-03-23 15:00:00,52.54,52.56,52.35,52.41,252686.0,47.6794,47.6976,47.507,47.5615,252686.0
2017-03-23 15:30:00,52.42,52.47,52.29,52.38,468404.0,47.5705,47.6159,47.4526,47.5342,468404.0
2017-03-24 09:30:00,52.64,52.71,52.29,52.45,154803.0,47.7702,47.8337,47.4526,47.5978,154803.0
2017-03-24 10:00:00,52.46,52.77,52.44,52.77,139241.0,47.6068,47.8882,47.5887,47.8882,139241.0
2017-03-24 10:30:00,52.76,52.8,52.58,52.69,208564.0,47.8791,47.9154,47.7157,47.8156,208564.0
2017-03-24 11:00:00,52.7,52.84,52.64,52.65,182509.0,47.8246,47.9517,47.7702,47.7793,182509.0
2017-03-24 11:30:00,52.65,52.83,52.65,52.82,150908.0,47.7793,47.9426,47.7793,47.9335,150908.0
2017-03-24 12:00:00,52.81,52.83,52.57,52.71,263771.0,47.9245,47.9426,47.7067,47.8337,263771.0
2017-03-24 12:30:00,52.72,52.82,52.66,52.75,162474.0,47.8428,47.9335,47.7883,47.87,162474.0
2017-03-24 13:00:00,52.77,52.84,52.7,52.84,203443.0,47.8882,47.9517,47.8246,47.9517,203443.0
2017-03-24 13:30:00,52.84,52.84,52.53,52.59,107744.0,47.9517,47.9517,47.6704,47.7248,107744.0
2017-03-24 14:00:00,52.6,52.68,52.57,52.63,160442.0,47.7339,47.8065,47.7067,47.7611,160442.0
2017-03-24 14:30:00,52.62,52.67,52.53,52.59,244276.0,47.752,47.7974,47.6704,47.7248,244276.0
2017-03-24 15:00:00,52.59,52.61,52.39,52.46,329714.0,47.7248,47.743,47.5433,47.6068,329714.0
2017-03-24 15:30:00,52.46,52.87,52.45,52.62,695519.0,47.6068,47.9789,47.5978,47.752,695519.0
2017-03-27 09:30:00,52.02,52.45,51.7,52.2,458039.0,47.2075,47.5978,46.9172,47.3709,458039.0
2017-03-27 10:00:00,52.19,52.4,52.02,52.25,353697.0,47.3618,47.5524,47.2075,47.4163,353697.0
2017-03-27 10:30:00,52.24,52.38,52.16,52.27,282665.0,47.4072,47.5342,47.3346,47.4344,282665.0
2017-03-27 11:00:00,52.28,52.28,51.97,52.14,297577.0,47.4435,47.4435,47.1622,47.3164,297577.0
2017-03-27 11:30:00,52.14,52.34,52.11,52.34,328249.0,47.3164,47.4979,47.2892,47.4979,328249.0
2017-03-27 12:00:00,52.34,52.5,52.28,52.44,151375.0,47.4979,47.6431,47.4435,47.5887,151375.0
2017-03-27 12:30:00,52.43,52.61,52.39,52.61,161134.0,47.5796,47.743,47.5433,47.743,161134.0
2017-03-27 13:00:00,52.61,52.8,52.6,52.67,260371.0,47.743,47.9154,47.7339,47.7974,260371.0
2017-03-27 13:30:00,52.67,52.77,52.61,52.71,137425.0,47.7974,47.8882,47.743,47.8337,137425.0
2017-03-27 14:00:00,52.72,52.81,52.64,52.78,205316.0,47.8428,47.9245,47.7702,47.8972,205316.0
2017-03-27 14:30:00,52.78,52.96,52.75,52.89,276654.0,47.8972,48.0606,47.87,47.9971,276654.0
2017-03-27 15:00:00,52.89,52.91,52.8,52.9,268652.0,47.9971,48.0152,47.9154,48.0061,268652.0
2017-03-27 15:30:00,52.9,53.0,52.85,52.88,557077.0,48.0061,48.0969,47.9608,47.988,557077.0
2017-03-28 09:30:00,52.8,52.88,52.46,52.73,551015.0,47.9154,47.988,47.6068,47.8519,551015.0
2017-03-28 10:00:00,52.72,53.13,52.72,53.1,459501.0,47.8428,48.2149,47.8428,48.1876,459501.0
2017-03-28 10:30:00,53.11,53.39,53.03,53.33,344592.0,48.1967,48.4508,48.1241,48.3964,344592.0
2017-03-28 11:00:00,53.3,53.7,53.27,53.7,351273.0,48.3691,48.7321,48.3419,48.7321,351273.0
2017-03-28 11:30:00,53.69,54.03,53.58,53.92,565932.0,48.7231,49.0316,48.6232,48.9318,565932.0
2017-03-28 12:00:00,53.91,53.95,53.72,53.89,360405.0,48.9227,48.959,48.7503,48.9046,360405.0
2017-03-28 12:30:00,53.89,54.09,53.86,54.04,442395.0,48.9046,49.0861,48.8773,49.0407,442395.0
2017-03-28 13:00:00,54.04,54.29,53.99,54.17,349182.0,49.0407,49.2675,48.9953,49.1586,349182.0
2017-03-28 13:30:00,54.17,54.43,54.05,54.42,253567.0,49.1586,49.3946,49.0498,49.3855,253567.0
2017-03-28 14:00:00,54.39,54.5,54.26,54.43,467783.0,49.3583,49.4581,49.2403,49.3946,467783.0
2017-03-28 14:30:00,54.43,54.5,54.38,54.38,286777.0,49.3946,49.4581,49.3492,49.3492,286777.0
2017-03-28 15:00:00,54.39,54.54,54.26,54.49,578650.0,49.3583,49.4944,49.2403,49.449,578650.0
2017-03-28 15:30:00,54.49,54.49,54.19,54.2,733772.0,49.449,49.449,49.1768,49.1859,733772.0
2017-03-29 09:30:00,54.01,54.08,53.7,53.92,347066.0,49.0135,49.077,48.7321,48.9318,347066.0
2017-03-29 10:00:00,53.91,53.92,53.55,53.63,391663.0,48.9227,48.9318,48.596,48.6686,391663.0
2017-03-29 10:30:00,53.62,54.01,53.62,53.91,404668.0,48.6595,49.0135,48.6595,48.9227,404668.0
2017-03-29 11:00:00,53.9,53.91,53.5,53.55,308383.0,48.9136,48.9227,48.5506,48.596,308383.0
2017-03-29 11:30:00,53.55,53.6,53.3,53.32,393449.0,48.596,48.6414,48.3691,48.3873,393449.0
2017-03-29 12:00:00,53.33,53.42,53.24,53.41,229050.0,48.3964,48.478,48.3147,48.469,229050.0
2017-03-29 12:30:00,53.42,53.44,53.29,53.34,161308.0,48.478,48.4962,48.3601,48.4054,161308.0
2017-03-29 13:00:00,53.34,53.37,53.16,53.27,330434.0,48.4054,48.4327,48.2421,48.3419,330434.0
2017-03-29 13:30:00,53.27,53.31,53.2,53.29,244785.0,48.3419,48.3782,48.2784,48.3601,244785.0
2017-03-29 14:00:00,53.28,53.33,53.23,53.31,178242.0,48.351,48.3964,48.3056,48.3782,178242.0
2017-03-29 14:30:00,53.3,53.35,53.26,53.34,173855.0,48.3691,48.4145,48.3328,48.4054,173855.0
2017-03-29 15:00:00,53.34,53.46,53.3,53.45,199380.0,48.4054,48.5143,48.3691,48.5053,199380.0
2017-03-29 15:30:00,53.46,53.53,53.36,53.47,599313.0,48.5143,48.5779,48.4236,48.5234,599313.0
2017-03-30 09:30:00,53.52,53.92,53.41,53.86,186231.0,48.5688,48.9318,48.469,48.8773,186231.0
2017-03-30 10:00:00,53.88,54.13,53.81,54.03,268625.0,48.8955,49.1224,48.832,49.0316,268625.0
2017-03-30 10:30:00,54.04,54.25,54.03,54.17,277829.0,49.0407,49.2312,49.0316,49.1586,277829.0
2017-03-30 11:00:00,54.17,54.2,53.85,53.95,180148.0,49.1586,49.1859,48.8683,48.959,180148.0
2017-03-30 11:30:00,53.96,53.97,53.65,53.71,186359.0,48.9681,48.9772,48.6868,48.7412,186359.0
2017-03-30 12:00:00,53.72,53.86,53.66,53.86,123484.0,48.7503,48.8773,48.6958,48.8773,123484.0
2017-03-30 12:30:00,53.86,53.87,53.7,53.82,106983.0,48.8773,48.8864,48.7321,48.841,106983.0
2017-03-30 13:00:00,53.82,53.99,53.81,53.92,81602.0,48.841,48.9953,48.832,48.9318,81602.0
2017-03-30 13:30:00,53.93,54.0,53.88,53.94,91530.0,48.9409,49.0044,48.8955,48.9499,91530.0
2017-03-30 14:00:00,53.94,53.99,53.92,53.95,169857.0,48.9499,48.9953,48.9318,48.959,169857.0
2017-03-30 14:30:00,53.95,53.99,53.84,53.87,115993.0,48.959,48.9953,48.8592,48.8864,115993.0
2017-03-30 15:00:00,53.87,53.92,53.81,53.89,123349.0,48.8864,48.9318,48.832,48.9046,123349.0
2017-03-30 15:30:00,53.88,53.91,53.77,53.84,370288.0,48.8955,48.9227,48.7957,48.8592,370288.0
2017-03-31 09:30:00,53.53,53.77,53.41,53.56,254931.0,48.5779,48.7957,48.469,48.6051,254931.0
2017-03-31 10:00:00,53.59,53.79,53.52,53.6,126147.0,48.6323,48.8138,48.5688,48.6414,126147.0
2017-03-31 10:30:00,53.6,53.74,53.59,53.65,132515.0,48.6414,48.7684,48.6323,48.6868,132515.0
2017-03-31 11:00:00,53.65,53.79,53.61,53.73,113876.0,48.6868,48.8138,48.6505,48.7594,113876.0
2017-03-31 11:30:00,53.73,53.85,53.69,53.72,99493.0,48.7594,48.8683,48.7231,48.7503,99493.0
2017-03-31 12:00:00,53.72,53.75,53.55,53.58,151619.0,48.7503,48.7775,48.596,48.6232,151619.0
2017-03-31 12:30:00,53.59,53.66,53.56,53.62,71203.0,48.6323,48.6958,48.6051,48.6595,71203.0
2017-03-31 13:00:00,53.62,53.69,53.57,53.65,102225.0,48.6595,48.7231,48.6142,48.6868,102225.0
2017-03-31 13:30:00,53.66,53.72,53.57,53.58,115918.0,48.6958,48.7503,48.6142,48.6232,115918.0
2017-03-31 14:00:00,53.57,53.66,53.53,53.59,137746.0,48.6142,48.6958,48.5779,48.6323,137746.0
2017-03-31 14:30:00,53.59,53.67,53.55,53.64,107438.0,48.6323,48.7049,48.596,48.6777,107438.0
2017-03-31 15:00:00,53.64,53.85,53.6,53.81,279541.0,48.6777,48.8683,48.6414,48.832,279541.0
2017-03-31 15:30:00,53.81,53.96,53.75,53.76,778908.0,48.832,48.9681,48.7775,48.7866,778908.0
2017-04-03 09:30:00,53.79,53.89,53.6,53.64,192615.0,48.8138,48.9046,48.6414,48.6777,192615.0
2017-04-03 10:00:00,53.64,53.68,53.33,53.42,201469.0,48.6777,48.714,48.3964,48.478,201469.0
2017-04-03 10:30:00,53.44,53.58,53.29,53.29,310104.0,48.4962,48.6232,48.3601,48.3601,310104.0
2017-04-03 11:00:00,53.29,53.45,53.18,53.41,231472.0,48.3601,48.5053,48.2602,48.469,231472.0
2017-04-03 11:30:00,53.41,53.42,53.25,53.33,140595.0,48.469,48.478,48.3238,48.3964,140595.0
2017-04-03 12:00:00,53.32,53.63,53.26,53.61,207426.0,48.3873,48.6686,48.3328,48.6505,207426.0
2017-04-03 12:30:00,53.61,53.72,53.55,53.72,199362.0,48.6505,48.7503,48.596,48.7503,199362.0
2017-04-03 13:00:00,53.7,53.75,53.58,53.59,160282.0,48.7321,48.7775,48.6232,48.6323,160282.0
2017-04-03 13:30:00,53.59,53.73,53.52,53.64,152924.0,48.6323,48.7594,48.5688,48.6777,152924.0
2017-04-03 14:00:00,53.65,53.72,53.58,53.71,118166.0,48.6868,48.7503,48.6232,48.7412,118166.0
2017-04-03 14:30:00,53.7,54.07,53.67,53.94,313510.0,48.7321,49.0679,48.7049,48.9499,313510.0
2017-04-03 15:00:00,53.94,54.12,53.9,53.92,211604.0,48.9499,49.1133,48.9136,48.9318,211604.0
2017-04-03 15:30:00,53.92,54.04,53.84,53.99,448268.0,48.9318,49.0407,48.8592,48.9953,448268.0
2017-04-04 09:30:00,53.81,53.87,53.33,53.8,330861.0,48.832,48.8864,48.3964,48.8229,330861.0
2017-04-04 10:00:00,53.79,53.9,53.63,53.69,220763.0,48.8138,48.9136,48.6686,48.7231,220763.0
2017-04-04 10:30:00,53.7,53.83,53.5,53.55,209070.0,48.7321,48.8501,48.5506,48.596,209070.0
2017-04-04 11:00:00,53.54,53.7,53.51,53.51,120673.0,48.5869,48.7321,48.5597,48.5597,120673.0
2017-04-04 11:30:00,53.51,53.55,53.4,53.5,128261.0,48.5597,48.596,48.4599,48.5506,128261.0
2017-04-04 12:00:00,53.48,53.51,53.29,53.31,177726.0,48.5325,48.5597,48.3601,48.3782,177726.0
2017-04-04 12:30:00,53.3,53.39,53.25,53.26,131471.0,48.3691,48.4508,48.3238,48.3328,131471.0
2017-04-04 13:00:00,53.27,53.5,53.23,53.37,374479.0,48.3419,48.5506,48.3056,48.4327,374479.0
2017-04-04 13:30:00,53.37,53.43,53.2,53.21,192553.0,48.4327,48.4871,48.2784,48.2875,192553.0
2017-04-04 14:00:00,53.2,53.2,53.06,53.13,228389.0,48.2784,48.2784,48.1513,48.2149,228389.0
2017-04-04 14:30:00,53.13,53.14,52.92,52.93,252400.0,48.2149,48.2239,48.0243,48.0334,252400.0
2017-04-04 15:00:00,52.94,53.08,52.93,52.98,318810.0,48.0424,48.1695,48.0334,48.0787,318810.0
2017-04-04 15:30:00,52.98,53.1,52.88,53.06,644178.0,48.0787,48.1876,47.988,48.1513,644178.0
2017-04-05 09:30:00,53.49,53.8,53.4,53.73,363410.0,48.5416,48.8229,48.4599,48.7594,363410.0
2017-04-05 10:00:00,53.72,53.85,53.58,53.68,285222.0,48.7503,48.8683,48.6232,48.714,285222.0
2017-04-05 10:30:00,53.67,54.18,53.65,54.09,420185.0,48.7049,49.1677,48.6868,49.0861,420185.0
2017-04-05 11:00:00,54.09,54.1,53.64,53.71,226217.0,49.0861,49.0951,48.6777,48.7412,226217.0
2017-04-05 11:30:00,53.7,54.08,53.65,54.03,211135.0,48.7321,49.077,48.6868,49.0316,211135.0
2017-04-05 12:00:00,54.03,54.17,54.0,54.12,173979.0,49.0316,49.1586,49.0044,49.1133,173979.0
2017-04-05 12:30:00,54.13,54.27,54.1,54.19,191545.0,49.1224,49.2494,49.0951,49.1768,191545.0
2017-04-05 13:00:00,54.19,54.41,54.08,54.09,420324.0,49.1768,49.3764,49.077,49.0861,420324.0
2017-04-05 13:30:00,54.09,54.13,54.03,54.08,288202.0,49.0861,49.1224,49.0316,49.077,288202.0
2017-04-05 14:00:00,54.08,54.26,54.01,54.08,265554.0,49.077,49.2403,49.0135,49.077,265554.0
2017-04-05 14:30:00,54.08,54.08,53.6,53.6,258494.0,49.077,49.077,48.6414,48.6414,258494.0
2017-04-05 15:00:00,53.61,53.73,53.33,53.53,377130.0,48.6505,48.7594,48.3964,48.5779,377130.0
2017-04-05 15:30:00,53.53,53.54,53.3,53.34,540957.0,48.5779,48.5869,48.3691,48.4054,540957.0
2017-04-06 09:30:00,53.35,53.44,52.96,53.4,279134.0,48.4145,48.4962,48.0606,48.4599,279134.0
2017-04-06 10:00:00,53.4,53.57,53.3,53.48,260053.0,48.4599,48.6142,48.3691,48.5325,260053.0
2017-04-06 10:30:00,53.47,53.53,53.26,53.34,184936.0,48.5234,48.5779,48.3328,48.4054,184936.0
2017-04-06 11:00:00,53.35,53.77,53.35,53.73,199452.0,48.4145,48.7957,48.4145,48.7594,199452.0
2017-04-06 11:30:00,53.74,53.75,53.53,53.61,123815.0,48.7684,48.7775,48.5779,48.6505,123815.0
2017-04-06 12:00:00,53.61,53.66,53.53,53.56,59650.0,48.6505,48.6958,48.5779,48.6051,59650.0
2017-04-06 12:30:00,53.57,53.6,53.42,53.49,76393.0,48.6142,48.6414,48.478,48.5416,76393.0
2017-04-06 13:00:00,53.49,53.69,53.47,53.65,106256.0,48.5416,48.7231,48.5234,48.6868,106256.0
2017-04-06 13:30:00,53.65,53.68,53.58,53.6,82442.0,48.6868,48.714,48.6232,48.6414,82442.0
2017-04-06 14:00:00,53.6,53.65,53.34,53.36,160381.0,48.6414,48.6868,48.4054,48.4236,160381.0
2017-04-06 14:30:00,53.34,53.43,53.2,53.21,205951.0,48.4054,48.4871,48.2784,48.2875,205951.0
2017-04-06 15:00:00,53.21,53.38,53.15,53.33,241240.0,48.2875,48.4417,48.233,48.3964,241240.0
2017-04-06 15:30:00,53.33,53.44,53.22,53.4,447848.0,48.3964,48.4962,48.2965,48.4599,447848.0
2017-04-07 09:30:00,53.34,53.83,53.26,53.67,528035.0,48.4054,48.8501,48.3328,48.7049,528035.0
2017-04-07 10:00:00,53.68,53.98,53.62,53.91,329294.0,48.714,48.9862,48.6595,48.9227,329294.0
2017-04-07 10:30:00,53.91,53.94,53.58,53.6,279385.0,48.9227,48.9499,48.6232,48.6414,279385.0
2017-04-07 11:00:00,53.6,53.68,53.5,53.54,227285.0,48.6414,48.714,48.5506,48.5869,227285.0
2017-04-07 11:30:00,53.53,53.89,53.47,53.89,509725.0,48.5779,48.9046,48.5234,48.9046,509725.0
2017-04-07 12:00:00,53.89,54.35,53.88,54.25,858255.0,48.9046,49.322,48.8955,49.2312,858255.0
2017-04-07 12:30:00,54.25,54.3,54.14,54.26,213616.0,49.2312,49.2766,49.1314,49.2403,213616.0
2017-04-07 13:00:00,54.27,54.27,54.1,54.24,213810.0,49.2494,49.2494,49.0951,49.2222,213810.0
2017-04-07 13:30:00,54.23,54.62,54.23,54.45,881741.0,49.2131,49.567,49.2131,49.4127,881741.0
2017-04-07 14:00:00,54.45,54.87,54.44,54.66,955112.0,49.4127,49.7939,49.4037,49.6033,955112.0
2017-04-07 14:30:00,54.66,54.87,54.57,54.79,474100.0,49.6033,49.7939,49.5216,49.7213,474100.0
2017-04-07 15:00:00,54.79,54.83,54.58,54.59,611093.0,49.7213,49.7576,49.5307,49.5398,611093.0
2017-04-07 15:30:00,54.59,54.69,54.5,54.53,859696.0,49.5398,49.6305,49.4581,49.4853,859696.0
2017-04-10 09:30:00,54.42,54.63,54.21,54.47,426669.0,49.3855,49.5761,49.1949,49.4309,426669.0
2017-04-10 10:00:00,54.47,54.57,54.3,54.3,295378.0,49.4309,49.5216,49.2766,49.2766,295378.0
2017-04-10 10:30:00,54.31,54.61,54.31,54.51,334995.0,49.2857,49.5579,49.2857,49.4672,334995.0
2017-04-10 11:00:00,54.51,54.61,54.48,54.54,217786.0,49.4672,49.5579,49.44,49.4944,217786.0
2017-04-10 11:30:00,54.55,54.57,54.23,54.25,276233.0,49.5035,49.5216,49.2131,49.2312,276233.0
2017-04-10 12:00:00,54.26,54.33,53.95,54.05,237446.0,49.2403,49.3038,48.959,49.0498,237446.0
2017-04-10 12:30:00,54.06,54.42,54.03,54.37,171226.0,49.0588,49.3855,49.0316,49.3401,171226.0
2017-04-10 13:00:00,54.37,54.46,54.29,54.34,170123.0,49.3401,49.4218,49.2675,49.3129,170123.0
2017-04-10 13:30:00,54.34,54.53,54.29,54.53,199388.0,49.3129,49.4853,49.2675,49.4853,199388.0
2017-04-10 14:00:00,54.52,54.63,54.35,54.51,297231.0,49.4763,49.5761,49.322,49.4672,297231.0
2017-04-10 14:30:00,54.51,54.57,54.44,54.53,218408.0,49.4672,49.5216,49.4037,49.4853,218408.0
2017-04-10 15:00:00,54.53,54.58,54.26,54.34,227964.0,49.4853,49.5307,49.2403,49.3129,227964.0
2017-04-10 15:30:00,54.34,54.41,54.18,54.21,599773.0,49.3129,49.3764,49.1677,49.1949,599773.0
2017-04-11 09:30:00,54.21,54.27,53.59,53.69,273859.0,49.1949,49.2494,48.6323,48.7231,273859.0
2017-04-11 10:00:00,53.7,53.9,53.59,53.81,170578.0,48.7321,48.9136,48.6323,48.832,170578.0
2017-04-11 10:30:00,53.8,54.0,53.6,53.77,521645.0,48.8229,49.0044,48.6414,48.7957,521645.0
2017-04-11 11:00:00,53.77,53.93,53.68,53.71,320888.0,48.7957,48.9409,48.714,48.7412,320888.0
2017-04-11 11:30:00,53.72,53.83,53.61,53.82,184596.0,48.7503,48.8501,48.6505,48.841,184596.0
2017-04-11 12:00:00,53.81,54.04,53.78,54.01,85140.0,48.832,49.0407,48.8047,49.0135,85140.0
2017-04-11 12:30:00,54.01,54.27,53.99,54.24,182383.0,49.0135,49.2494,48.9953,49.2222,182383.0
2017-04-11 13:00:00,54.24,54.41,54.18,54.32,208220.0,49.2222,49.3764,49.1677,49.2948,208220.0
2017-04-11 13:30:00,54.32,54.43,54.25,54.36,266880.0,49.2948,49.3946,49.2312,49.3311,266880.0
2017-04-11 14:00:00,54.37,54.45,54.23,54.45,237292.0,49.3401,49.4127,49.2131,49.4127,237292.0
2017-04-11 14:30:00,54.43,54.94,54.39,54.72,608571.0,49.3946,49.8574,49.3583,49.6578,608571.0
2017-04-11 15:00:00,54.73,54.98,54.72,54.81,503418.0,49.6668,49.8937,49.6578,49.7394,503418.0
2017-04-11 15:30:00,54.8,55.08,54.78,55.07,1279823.0,49.7304,49.9845,49.7122,49.9754,1279823.0
2017-04-12 09:30:00,55.71,56.35,55.5,56.05,1056457.0,50.5562,51.137,50.3656,50.8647,1056457.0
2017-04-12 10:00:00,56.06,56.34,55.99,56.25,984400.0,50.8738,51.1279,50.8103,51.0462,984400.0
2017-04-12 10:30:00,56.27,56.57,55.92,56.09,972849.0,51.0644,51.3366,50.7468,50.901,972849.0
2017-04-12 11:00:00,56.09,56.09,55.74,55.8,515763.0,50.901,50.901,50.5834,50.6379,515763.0
2017-04-12 11:30:00,55.79,55.91,55.71,55.88,373687.0,50.6288,50.7377,50.5562,50.7105,373687.0
2017-04-12 12:00:00,55.89,56.09,55.83,56.02,222522.0,50.7195,50.901,50.6651,50.8375,222522.0
2017-04-12 12:30:00,56.01,56.01,55.83,55.91,181009.0,50.8284,50.8284,50.6651,50.7377,181009.0
2017-04-12 13:00:00,55.91,56.07,55.88,55.97,150415.0,50.7377,50.8829,50.7105,50.7921,150415.0
2017-04-12 13:30:00,55.96,56.13,55.88,56.03,161516.0,50.7831,50.9373,50.7105,50.8466,161516.0
2017-04-12 14:00:00,56.05,56.05,55.83,55.94,291767.0,50.8647,50.8647,50.6651,50.7649,291767.0
2017-04-12 14:30:00,55.94,55.95,55.71,55.8,184463.0,50.7649,50.774,50.5562,50.6379,184463.0
2017-04-12 15:00:00,55.8,55.9,55.51,55.58,417903.0,50.6379,50.7286,50.3747,50.4382,417903.0
2017-04-12 15:30:00,55.59,55.72,55.48,55.52,697481.0,50.4473,50.5653,50.3475,50.3838,697481.0
2017-04-13 09:30:00,55.33,55.37,54.68,54.9,331816.0,50.2113,50.2476,49.6215,49.8211,331816.0
2017-04-13 10:00:00,54.88,55.02,54.68,54.77,276903.0,49.803,49.93,49.6215,49.7031,276903.0
2017-04-13 10:30:00,54.76,54.86,54.64,54.81,282937.0,49.6941,49.7848,49.5852,49.7394,282937.0
2017-04-13 11:00:00,54.8,54.87,54.7,54.86,322642.0,49.7304,49.7939,49.6396,49.7848,322642.0
2017-04-13 11:30:00,54.86,55.04,54.75,54.91,254071.0,49.7848,49.9482,49.685,49.8302,254071.0
2017-04-13 12:00:00,54.89,54.89,54.59,54.69,157828.0,49.812,49.812,49.5398,49.6305,157828.0
2017-04-13 12:30:00,54.7,54.72,54.47,54.55,198228.0,49.6396,49.6578,49.4309,49.5035,198228.0
2017-04-13 13:00:00,54.56,54.6,54.48,54.57,139825.0,49.5126,49.5489,49.44,49.5216,139825.0
2017-04-13 13:30:00,54.58,54.64,54.36,54.4,171852.0,49.5307,49.5852,49.3311,49.3674,171852.0
2017-04-13 14:00:00,54.4,54.57,54.38,54.57,165179.0,49.3674,49.5216,49.3492,49.5216,165179.0
2017-04-13 14:30:00,54.56,54.73,54.53,54.72,216752.0,49.5126,49.6668,49.4853,49.6578,216752.0
2017-04-13 15:00:00,54.72,54.74,54.44,54.48,171820.0,49.6578,49.6759,49.4037,49.44,171820.0
2017-04-13 15:30:00,54.47,54.53,54.29,54.31,712932.0,49.4309,49.4853,49.2675,49.2857,712932.0
2017-04-17 09:30:00,54.45,54.64,54.2,54.42,232469.0,49.4127,49.5852,49.1859,49.3855,232469.0
2017-04-17 10:00:00,54.41,54.67,54.38,54.63,153328.0,49.3764,49.6124,49.3492,49.5761,153328.0
2017-04-17 10:30:00,54.64,54.68,54.32,54.45,144952.0,49.5852,49.6215,49.2948,49.4127,144952.0
2017-04-17 11:00:00,54.45,54.67,54.45,54.56,156759.0,49.4127,49.6124,49.4127,49.5126,156759.0
2017-04-17 11:30:00,54.57,54.61,54.36,54.36,147319.0,49.5216,49.5579,49.3311,49.3311,147319.0
2017-04-17 12:00:00,54.37,54.46,54.34,54.41,94578.0,49.3401,49.4218,49.3129,49.3764,94578.0
2017-04-17 12:30:00,54.42,54.45,54.19,54.27,112261.0,49.3855,49.4127,49.1768,49.2494,112261.0
2017-04-17 13:00:00,54.27,54.35,54.26,54.31,78424.0,49.2494,49.322,49.2403,49.2857,78424.0
2017-04-17 13:30:00,54.32,54.33,54.15,54.16,136054.0,49.2948,49.3038,49.1405,49.1496,136054.0
2017-04-17 14:00:00,54.16,54.26,54.16,54.23,96231.0,49.1496,49.2403,49.1496,49.2131,96231.0
2017-04-17 14:30:00,54.24,54.35,54.21,54.24,142458.0,49.2222,49.322,49.1949,49.2222,142458.0
2017-04-17 15:00:00,54.24,54.53,54.21,54.51,206753.0,49.2222,49.4853,49.1949,49.4672,206753.0
2017-04-17 15:30:00,54.51,54.73,54.5,54.71,470634.0,49.4672,49.6668,49.4581,49.6487,470634.0
2017-04-18 09:30:00,54.66,55.07,54.61,55.02,303860.0,49.6033,49.9754,49.5579,49.93,303860.0
2017-04-18 10:00:00,55.03,55.03,54.27,54.51,264545.0,49.9391,49.9391,49.2494,49.4672,264545.0
2017-04-18 10:30:00,54.5,54.61,54.3,54.41,243535.0,49.4581,49.5579,49.2766,49.3764,243535.0
2017-04-18 11:00:00,54.4,54.41,54.13,54.28,340342.0,49.3674,49.3764,49.1224,49.2585,340342.0
2017-04-18 11:30:00,54.29,54.31,54.07,54.07,222410.0,49.2675,49.2857,49.0679,49.0679,222410.0
2017-04-18 12:00:00,54.07,54.07,53.81,54.0,272681.0,49.0679,49.0679,48.832,49.0044,272681.0
2017-04-18 12:30:00,54.0,54.12,53.88,54.06,162664.0,49.0044,49.1133,48.8955,49.0588,162664.0
2017-04-18 13:00:00,54.07,54.31,54.0,54.3,157510.0,49.0679,49.2857,49.0044,49.2766,157510.0
2017-04-18 13:30:00,54.3,54.38,54.24,54.3,204385.0,49.2766,49.3492,49.2222,49.2766,204385.0
2017-04-18 14:00:00,54.3,54.46,54.27,54.44,166902.0,49.2766,49.4218,49.2494,49.4037,166902.0
2017-04-18 14:30:00,54.44,54.48,54.31,54.37,185236.0,49.4037,49.44,49.2857,49.3401,185236.0
2017-04-18 15:00:00,54.37,54.6,54.33,54.55,238901.0,49.3401,49.5489,49.3038,49.5035,238901.0
2017-04-18 15:30:00,54.55,54.69,54.41,54.43,439279.0,49.5035,49.6305,49.3764,49.3946,439279.0
2017-04-19 09:30:00,54.78,55.09,54.52,55.03,265583.0,49.7122,49.9935,49.4763,49.9391,265583.0
2017-04-19 10:00:00,55.04,55.1,54.87,54.9,215321.0,49.9482,50.0026,49.7939,49.8211,215321.0
2017-04-19 10:30:00,54.9,54.93,54.71,54.81,176624.0,49.8211,49.8483,49.6487,49.7394,176624.0
2017-04-19 11:00:00,54.82,55.01,54.8,54.98,172353.0,49.7485,49.9209,49.7304,49.8937,172353.0
2017-04-19 11:30:00,54.97,55.09,54.92,54.93,122784.0,49.8846,49.9935,49.8393,49.8483,122784.0
2017-04-19 12:00:00,54.93,54.94,54.75,54.79,92581.0,49.8483,49.8574,49.685,49.7213,92581.0
2017-04-19 12:30:00,54.79,54.86,54.71,54.82,156097.0,49.7213,49.7848,49.6487,49.7485,156097.0
2017-04-19 13:00:00,54.83,54.84,54.62,54.69,138555.0,49.7576,49.7667,49.567,49.6305,138555.0
2017-04-19 13:30:00,54.68,54.8,54.67,54.72,113594.0,49.6215,49.7304,49.6124,49.6578,113594.0
2017-04-19 14:00:00,54.72,54.83,54.68,54.8,139760.0,49.6578,49.7576,49.6215,49.7304,139760.0
2017-04-19 14:30:00,54.79,54.8,54.6,54.62,180524.0,49.7213,49.7304,49.5489,49.567,180524.0
2017-04-19 15:00:00,54.62,54.69,54.53,54.55,174784.0,49.567,49.6305,49.4853,49.5035,174784.0
2017-04-19 15:30:00,54.55,54.68,54.48,54.65,454785.0,49.5035,49.6215,49.44,49.5942,454785.0
2017-04-20 09:30:00,54.92,55.27,54.92,55.04,216843.0,49.8393,50.1569,49.8393,49.9482,216843.0
2017-04-20 10:00:00,55.05,55.29,55.02,55.25,222460.0,49.9572,50.175,49.93,50.1387,222460.0
2017-04-20 10:30:00,55.24,55.29,55.11,55.19,209732.0,50.1297,50.175,50.0117,50.0843,209732.0
2017-04-20 11:00:00,55.19,55.41,55.15,55.38,250196.0,50.0843,50.2839,50.048,50.2567,250196.0
2017-04-20 11:30:00,55.37,55.63,55.34,55.6,282411.0,50.2476,50.4836,50.2204,50.4564,282411.0
2017-04-20 12:00:00,55.6,55.84,55.58,55.79,274336.0,50.4564,50.6742,50.4382,50.6288,274336.0
2017-04-20 12:30:00,55.79,55.82,55.58,55.58,254925.0,50.6288,50.656,50.4382,50.4382,254925.0
2017-04-20 13:00:00,55.59,55.65,55.53,55.63,202789.0,50.4473,50.5017,50.3928,50.4836,202789.0
2017-04-20 13:30:00,55.63,55.91,55.61,55.87,317817.0,50.4836,50.7377,50.4654,50.7014,317817.0
2017-04-20 14:00:00,55.87,55.96,55.84,55.91,214297.0,50.7014,50.7831,50.6742,50.7377,214297.0
2017-04-20 14:30:00,55.91,56.0,55.89,55.93,251440.0,50.7377,50.8194,50.7195,50.7558,251440.0
2017-04-20 15:00:00,55.93,56.0,55.87,55.92,233349.0,50.7558,50.8194,50.7014,50.7468,233349.0
2017-04-20 15:30:00,55.92,56.13,55.89,55.95,842502.0,50.7468,50.9373,50.7195,50.774,842502.0
2017-04-21 09:30:00,55.83,56.15,55.57,55.69,478554.0,50.6651,50.9555,50.4291,50.538,478554.0
2017-04-21 10:00:00,55.69,55.75,55.37,55.43,185342.0,50.538,50.5925,50.2476,50.3021,185342.0
2017-04-21 10:30:00,55.43,55.58,55.34,55.56,197144.0,50.3021,50.4382,50.2204,50.4201,197144.0
2017-04-21 11:00:00,55.55,55.85,55.45,55.8,159953.0,50.411,50.6832,50.3202,50.6379,159953.0
2017-04-21 11:30:00,55.79,55.79,55.6,55.71,124310.0,50.6288,50.6288,50.4564,50.5562,124310.0
2017-04-21 12:00:00,55.71,55.82,55.62,55.65,124935.0,50.5562,50.656,50.4745,50.5017,124935.0
2017-04-21 12:30:00,55.65,55.66,55.55,55.56,127747.0,50.5017,50.5108,50.411,50.4201,127747.0
2017-04-21 13:00:00,55.57,55.62,55.43,55.5,224333.0,50.4291,50.4745,50.3021,50.3656,224333.0
2017-04-21 13:30:00,55.51,55.67,55.46,55.62,144182.0,50.3747,50.5199,50.3293,50.4745,144182.0
2017-04-21 14:00:00,55.62,55.82,55.6,55.78,223245.0,50.4745,50.656,50.4564,50.6197,223245.0
2017-04-21 14:30:00,55.78,55.8,55.62,55.68,237407.0,50.6197,50.6379,50.4745,50.529,237407.0
2017-04-21 15:00:00,55.69,55.76,55.59,55.69,159009.0,50.538,50.6016,50.4473,50.538,159009.0
2017-04-21 15:30:00,55.69,55.83,55.57,55.64,674423.0,50.538,50.6651,50.4291,50.4927,674423.0
2017-04-24 09:30:00,56.2,56.7,56.14,56.33,447206.0,51.0009,51.4546,50.9464,51.1188,447206.0
2017-04-24 10:00:00,56.34,56.39,56.11,56.2,257968.0,51.1279,51.1733,50.9192,51.0009,257968.0
2017-04-24 10:30:00,56.21,56.25,56.05,56.2,274185.0,51.0099,51.0462,50.8647,51.0009,274185.0
2017-04-24 11:00:00,56.2,56.23,56.07,56.13,163360.0,51.0009,51.0281,50.8829,50.9373,163360.0
2017-04-24 11:30:00,56.12,56.21,56.09,56.13,141324.0,50.9283,51.0099,50.901,50.9373,141324.0
2017-04-24 12:00:00,56.14,56.43,56.13,56.39,187761.0,50.9464,51.2096,50.9373,51.1733,187761.0
2017-04-24 12:30:00,56.4,56.43,56.27,56.34,199112.0,51.1823,51.2096,51.0644,51.1279,199112.0
2017-04-24 13:00:00,56.35,56.38,56.25,56.36,121915.0,51.137,51.1642,51.0462,51.146,121915.0
2017-04-24 13:30:00,56.36,56.4,56.3,56.39,134149.0,51.146,51.1823,51.0916,51.1733,134149.0
2017-04-24 14:00:00,56.39,56.54,56.36,56.53,174225.0,51.1733,51.3094,51.146,51.3003,174225.0
2017-04-24 14:30:00,56.53,56.67,56.46,56.49,172695.0,51.3003,51.4274,51.2368,51.264,172695.0
2017-04-24 15:00:00,56.48,56.54,56.41,56.5,232623.0,51.2549,51.3094,51.1914,51.2731,232623.0
2017-04-24 15:30:00,56.51,56.56,56.46,56.48,522400.0,51.2822,51.3275,51.2368,51.2549,522400.0
2017-04-25 09:30:00,56.92,57.84,56.92,57.57,724284.0,51.6542,52.4891,51.6542,52.2441,724284.0
2017-04-25 10:00:00,57.57,57.78,57.45,57.47,547940.0,52.2441,52.4347,52.1352,52.1534,547940.0
2017-04-25 10:30:00,57.47,57.52,57.18,57.24,442014.0,52.1534,52.1987,51.8902,51.9446,442014.0
2017-04-25 11:00:00,57.24,57.6,57.18,57.38,393347.0,51.9446,52.2713,51.8902,52.0717,393347.0
2017-04-25 11:30:00,57.38,57.44,57.23,57.39,259601.0,52.0717,52.1261,51.9356,52.0808,259601.0
2017-04-25 12:00:00,57.38,57.5,57.33,57.42,184408.0,52.0717,52.1806,52.0263,52.108,184408.0
2017-04-25 12:30:00,57.42,57.57,57.28,57.56,216765.0,52.108,52.2441,51.9809,52.235,216765.0
2017-04-25 13:00:00,57.57,57.62,57.2,57.23,392813.0,52.2441,52.2895,51.9083,51.9356,392813.0
2017-04-25 13:30:00,57.23,57.31,57.16,57.29,190890.0,51.9356,52.0082,51.872,51.99,190890.0
2017-04-25 14:00:00,57.28,57.32,57.17,57.18,194380.0,51.9809,52.0172,51.8811,51.8902,194380.0
2017-04-25 14:30:00,57.19,57.38,57.19,57.38,189742.0,51.8993,52.0717,51.8993,52.0717,189742.0
2017-04-25 15:00:00,57.38,57.43,57.32,57.32,269109.0,52.0717,52.1171,52.0172,52.0172,269109.0
2017-04-25 15:30:00,57.33,57.33,57.06,57.09,626644.0,52.0263,52.0263,51.7813,51.8085,626644.0
2017-04-26 09:30:00,57.21,57.32,56.91,57.26,405445.0,51.9174,52.0172,51.6452,51.9628,405445.0
2017-04-26 10:00:00,57.24,57.28,56.71,56.83,397187.0,51.9446,51.9809,51.4637,51.5726,397187.0
2017-04-26 10:30:00,56.83,57.12,56.8,57.1,272247.0,51.5726,51.8357,51.5453,51.8176,272247.0
2017-04-26 11:00:00,57.1,57.31,57.0,57.29,271955.0,51.8176,52.0082,51.7268,51.99,271955.0
2017-04-26 11:30:00,57.29,57.46,57.12,57.23,267955.0,51.99,52.1443,51.8357,51.9356,267955.0
2017-04-26 12:00:00,57.23,57.41,57.14,57.36,171904.0,51.9356,52.0989,51.8539,52.0535,171904.0
2017-04-26 12:30:00,57.36,57.41,57.27,57.37,247815.0,52.0535,52.0989,51.9719,52.0626,247815.0
2017-04-26 13:00:00,57.36,57.4,57.28,57.34,173062.0,52.0535,52.0898,51.9809,52.0354,173062.0
2017-04-26 13:30:00,57.34,57.52,57.25,57.48,341066.0,52.0354,52.1987,51.9537,52.1624,341066.0
2017-04-26 14:00:00,57.47,57.51,57.34,57.34,277006.0,52.1534,52.1897,52.0354,52.0354,277006.0
2017-04-26 14:30:00,57.33,57.45,57.2,57.4,271226.0,52.0263,52.1352,51.9083,52.0898,271226.0
2017-04-26 15:00:00,57.4,57.5,57.32,57.35,510759.0,52.0898,52.1806,52.0172,52.0445,510759.0
2017-04-26 15:30:00,57.34,57.35,56.85,56.95,1193409.0,52.0354,52.0445,51.5907,51.6815,1193409.0
2017-04-27 09:30:00,55.61,55.67,54.81,55.05,2372473.0,50.4654,50.5199,49.7394,49.9572,2372473.0
2017-04-27 10:00:00,55.05,55.84,54.76,54.77,1410656.0,49.9572,50.6742,49.6941,49.7031,1410656.0
2017-04-27 10:30:00,54.77,54.97,54.52,54.8,812886.0,49.7031,49.8846,49.4763,49.7304,812886.0
2017-04-27 11:00:00,54.8,55.24,54.8,55.05,457497.0,49.7304,50.1297,49.7304,49.9572,457497.0
2017-04-27 11:30:00,55.04,55.06,54.6,54.89,397588.0,49.9482,49.9663,49.5489,49.812,397588.0
2017-04-27 12:00:00,54.89,55.16,54.89,55.13,283547.0,49.812,50.0571,49.812,50.0298,283547.0
2017-04-27 12:30:00,55.15,56.36,55.15,56.35,688533.0,50.048,51.146,50.048,51.137,688533.0
2017-04-27 13:00:00,56.35,56.42,55.96,56.18,923500.0,51.137,51.2005,50.7831,50.9827,923500.0
2017-04-27 13:30:00,56.18,56.35,55.95,56.01,366043.0,50.9827,51.137,50.774,50.8284,366043.0
2017-04-27 14:00:00,56.02,56.02,55.77,55.84,327055.0,50.8375,50.8375,50.6106,50.6742,327055.0
2017-04-27 14:30:00,55.83,56.03,55.78,55.79,267835.0,50.6651,50.8466,50.6197,50.6288,267835.0
2017-04-27 15:00:00,55.78,55.85,55.67,55.8,279930.0,50.6197,50.6832,50.5199,50.6379,279930.0
2017-04-27 15:30:00,55.8,55.84,55.71,55.74,769751.0,50.6379,50.6742,50.5562,50.5834,769751.0
2017-04-28 09:30:00,55.92,56.13,55.82,55.96,555409.0,50.7468,50.9373,50.656,50.7831,555409.0
2017-04-28 10:00:00,55.96,56.14,55.74,55.79,351610.0,50.7831,50.9464,50.5834,50.6288,351610.0
2017-04-28 10:30:00,55.79,55.92,55.66,55.88,262615.0,50.6288,50.7468,50.5108,50.7105,262615.0
2017-04-28 11:00:00,55.89,56.15,55.88,55.92,246096.0,50.7195,50.9555,50.7105,50.7468,246096.0
2017-04-28 11:30:00,55.91,56.01,55.75,55.87,176271.0,50.7377,50.8284,50.5925,50.7014,176271.0
2017-04-28 12:00:00,55.87,56.13,55.86,56.1,200263.0,50.7014,50.9373,50.6923,50.9101,200263.0
2017-04-28 12:30:00,56.09,56.18,55.97,56.14,212969.0,50.901,50.9827,50.7921,50.9464,212969.0
2017-04-28 13:00:00,56.13,56.23,56.06,56.2,148379.0,50.9373,51.0281,50.8738,51.0009,148379.0
2017-04-28 13:30:00,56.2,56.24,56.1,56.22,181052.0,51.0009,51.0372,50.9101,51.019,181052.0
2017-04-28 14:00:00,56.22,56.27,56.13,56.21,167378.0,51.019,51.0644,50.9373,51.0099,167378.0
2017-04-28 14:30:00,56.21,56.39,56.21,56.36,207326.0,51.0099,51.1733,51.0099,51.146,207326.0
2017-04-28 15:00:00,56.37,56.39,56.17,56.18,226616.0,51.1551,51.1733,50.9736,50.9827,226616.0
2017-04-28 15:30:00,56.18,56.25,56.14,56.22,680839.0,50.9827,51.0462,50.9464,51.019,680839.0
2017-05-01 09:30:00,56.52,56.71,56.21,56.22,325518.0,51.2912,51.4637,51.0099,51.019,325518.0
2017-05-01 10:00:00,56.21,56.39,56.17,56.35,199621.0,51.0099,51.1733,50.9736,51.137,199621.0
2017-05-01 10:30:00,56.35,57.1,56.34,57.1,471632.0,51.137,51.8176,51.1279,51.8176,471632.0
2017-05-01 11:00:00,57.09,57.13,56.86,56.9,294983.0,51.8085,51.8448,51.5998,51.6361,294983.0
2017-05-01 11:30:00,56.9,57.01,56.85,56.89,155465.0,51.6361,51.7359,51.5907,51.627,155465.0
2017-05-01 12:00:00,56.88,56.91,56.76,56.83,118461.0,51.6179,51.6452,51.509,51.5726,118461.0
2017-05-01 12:30:00,56.83,56.94,56.66,56.78,120875.0,51.5726,51.6724,51.4183,51.5272,120875.0
2017-05-01 13:00:00,56.79,57.04,56.73,56.97,191260.0,51.5363,51.7631,51.4818,51.6996,191260.0
2017-05-01 13:30:00,56.97,57.21,56.95,57.21,132614.0,51.6996,51.9174,51.6815,51.9174,132614.0
2017-05-01 14:00:00,57.21,57.23,56.92,56.92,214898.0,51.9174,51.9356,51.6542,51.6542,214898.0
2017-05-01 14:30:00,56.92,56.94,56.82,56.87,244996.0,51.6542,51.6724,51.5635,51.6089,244996.0
2017-05-01 15:00:00,56.87,56.87,56.53,56.57,361852.0,51.6089,51.6089,51.3003,51.3366,361852.0
2017-05-01 15:30:00,56.57,56.63,56.24,56.29,713307.0,51.3366,51.3911,51.0372,51.0825,713307.0
2017-05-02 09:30:00,56.35,57.28,56.3,57.13,428557.0,51.137,51.9809,51.0916,51.8448,428557.0
2017-05-02 10:00:00,57.13,57.46,57.02,57.42,304534.0,51.8448,52.1443,51.745,52.108,304534.0
2017-05-02 10:30:00,57.42,57.64,57.35,57.38,303745.0,52.108,52.3076,52.0445,52.0717,303745.0
2017-05-02 11:00:00,57.39,57.67,57.39,57.66,221139.0,52.0808,52.3349,52.0808,52.3258,221139.0
2017-05-02 11:30:00,57.64,57.77,57.53,57.66,233505.0,52.3076,52.4256,52.2078,52.3258,233505.0
2017-05-02 12:00:00,57.68,57.85,57.68,57.77,169175.0,52.3439,52.4982,52.3439,52.4256,169175.0
2017-05-02 12:30:00,57.76,57.82,57.68,57.8,166325.0,52.4165,52.471,52.3439,52.4528,166325.0
2017-05-02 13:00:00,57.8,58.0,57.75,57.97,306968.0,52.4528,52.6343,52.4075,52.6071,306968.0
2017-05-02 13:30:00,57.96,57.97,57.71,57.72,176059.0,52.598,52.6071,52.3712,52.3802,176059.0
2017-05-02 14:00:00,57.72,57.9,57.71,57.86,247340.0,52.3802,52.5436,52.3712,52.5073,247340.0
2017-05-02 14:30:00,57.86,57.99,57.84,57.91,211560.0,52.5073,52.6253,52.4891,52.5527,211560.0
2017-05-02 15:00:00,57.91,57.96,57.87,57.96,304017.0,52.5527,52.598,52.5164,52.598,304017.0
2017-05-02 15:30:00,57.96,58.46,57.96,58.34,1154403.0,52.598,53.0518,52.598,52.9429,1154403.0
2017-05-03 09:30:00,58.1,58.32,57.88,58.02,283422.0,52.7251,52.9247,52.5254,52.6525,283422.0
2017-05-03 10:00:00,58.04,58.25,57.84,58.18,295881.0,52.6706,52.8612,52.4891,52.7977,295881.0
2017-05-03 10:30:00,58.18,58.27,57.87,57.99,220527.0,52.7977,52.8794,52.5164,52.6253,220527.0
2017-05-03 11:00:00,57.99,58.1,57.93,58.05,126601.0,52.6253,52.7251,52.5708,52.6797,126601.0
2017-05-03 11:30:00,58.05,58.14,57.99,58.11,116064.0,52.6797,52.7614,52.6253,52.7342,116064.0
2017-05-03 12:00:00,58.1,58.26,58.05,58.26,137430.0,52.7251,52.8703,52.6797,52.8703,137430.0
2017-05-03 12:30:00,58.26,58.36,58.24,58.31,114032.0,52.8703,52.961,52.8521,52.9157,114032.0
2017-05-03 13:00:00,58.32,58.39,58.22,58.23,139892.0,52.9247,52.9883,52.834,52.8431,139892.0
2017-05-03 13:30:00,58.24,58.28,58.18,58.25,85591.0,52.8521,52.8884,52.7977,52.8612,85591.0
2017-05-03 14:00:00,58.27,58.38,58.08,58.12,226752.0,52.8794,52.9792,52.7069,52.7432,226752.0
2017-05-03 14:30:00,58.12,58.21,58.09,58.1,165249.0,52.7432,52.8249,52.716,52.7251,165249.0
2017-05-03 15:00:00,58.1,58.23,58.09,58.14,180904.0,52.7251,52.8431,52.716,52.7614,180904.0
2017-05-03 15:30:00,58.14,58.42,58.13,58.17,708015.0,52.7614,53.0155,52.7523,52.7886,708015.0
2017-05-04 09:30:00,58.42,58.65,57.96,58.02,343583.0,53.0155,53.2242,52.598,52.6525,343583.0
2017-05-04 10:00:00,58.02,58.1,57.79,57.79,160519.0,52.6525,52.7251,52.4438,52.4438,160519.0
2017-05-04 10:30:00,57.81,57.85,57.58,57.76,351207.0,52.4619,52.4982,52.2532,52.4165,351207.0
2017-05-04 11:00:00,57.76,57.85,57.7,57.75,234777.0,52.4165,52.4982,52.3621,52.4075,234777.0
2017-05-04 11:30:00,57.75,57.83,57.62,57.76,256393.0,52.4075,52.4801,52.2895,52.4165,256393.0
2017-05-04 12:00:00,57.76,57.83,57.54,57.73,131573.0,52.4165,52.4801,52.2169,52.3893,131573.0
2017-05-04 12:30:00,57.73,57.83,57.66,57.8,124914.0,52.3893,52.4801,52.3258,52.4528,124914.0
2017-05-04 13:00:00,57.81,57.95,57.8,57.89,126365.0,52.4619,52.589,52.4528,52.5345,126365.0
2017-05-04 13:30:00,57.9,57.9,57.81,57.84,150907.0,52.5436,52.5436,52.4619,52.4891,150907.0
2017-05-04 14:00:00,57.83,57.95,57.76,57.9,220894.0,52.4801,52.589,52.4165,52.5436,220894.0
2017-05-04 14:30:00,57.9,58.1,57.87,58.0,296210.0,52.5436,52.7251,52.5164,52.6343,296210.0
2017-05-04 15:00:00,58.0,58.23,57.96,58.22,232648.0,52.6343,52.8431,52.598,52.834,232648.0
2017-05-04 15:30:00,58.22,58.36,58.17,58.33,540226.0,52.834,52.961,52.7886,52.9338,540226.0
2017-05-05 09:30:00,58.4,58.55,58.14,58.3,181948.0,52.9973,53.1334,52.7614,52.9066,181948.0
2017-05-05 10:00:00,58.3,58.37,58.0,58.05,194928.0,52.9066,52.9701,52.6343,52.6797,194928.0
2017-05-05 10:30:00,58.05,58.2,57.94,58.16,164941.0,52.6797,52.8158,52.5799,52.7795,164941.0
2017-05-05 11:00:00,58.15,58.25,58.08,58.11,106123.0,52.7705,52.8612,52.7069,52.7342,106123.0
2017-05-05 11:30:00,58.11,58.27,58.09,58.24,93931.0,52.7342,52.8794,52.716,52.8521,93931.0
2017-05-05 12:00:00,58.25,58.27,58.1,58.11,78173.0,52.8612,52.8794,52.7251,52.7342,78173.0
2017-05-05 12:30:00,58.11,58.12,58.01,58.08,133911.0,52.7342,52.7432,52.6434,52.7069,133911.0
2017-05-05 13:00:00,58.08,58.08,57.99,58.04,106017.0,52.7069,52.7069,52.6253,52.6706,106017.0
2017-05-05 13:30:00,58.04,58.11,58.02,58.1,191973.0,52.6706,52.7342,52.6525,52.7251,191973.0
2017-05-05 14:00:00,58.1,58.27,58.08,58.13,160186.0,52.7251,52.8794,52.7069,52.7523,160186.0
2017-05-05 14:30:00,58.13,58.2,58.07,58.18,176116.0,52.7523,52.8158,52.6979,52.7977,176116.0
2017-05-05 15:00:00,58.18,58.34,58.16,58.34,124799.0,52.7977,52.9429,52.7795,52.9429,124799.0
2017-05-05 15:30:00,58.33,58.4,58.27,58.4,365512.0,52.9338,52.9973,52.8794,52.9973,365512.0
2017-05-08 09:30:00,58.5,58.73,58.18,58.18,322624.0,53.0881,53.2968,52.7977,52.7977,322624.0
2017-05-08 10:00:00,58.21,58.33,58.06,58.13,147507.0,52.8249,52.9338,52.6888,52.7523,147507.0
2017-05-08 10:30:00,58.14,58.32,57.93,57.94,176941.0,52.7614,52.9247,52.5708,52.5799,176941.0
2017-05-08 11:00:00,57.94,58.14,57.94,58.0,205964.0,52.5799,52.7614,52.5799,52.6343,205964.0
2017-05-08 11:30:00,58.0,58.17,57.98,58.07,138925.0,52.6343,52.7886,52.6162,52.6979,138925.0
2017-05-08 12:00:00,58.06,58.14,57.84,57.86,146688.0,52.6888,52.7614,52.4891,52.5073,146688.0
2017-05-08 12:30:00,57.87,57.96,57.81,57.85,223883.0,52.5164,52.598,52.4619,52.4982,223883.0
2017-05-08 13:00:00,57.84,57.88,57.77,57.82,163481.0,52.4891,52.5254,52.4256,52.471,163481.0
2017-05-08 13:30:00,57.83,57.85,57.68,57.69,205426.0,52.4801,52.4982,52.3439,52.353,205426.0
2017-05-08 14:00:00,57.7,57.7,57.5,57.54,369577.0,52.3621,52.3621,52.1806,52.2169,369577.0
2017-05-08 14:30:00,57.53,57.53,57.42,57.49,175392.0,52.2078,52.2078,52.108,52.1715,175392.0
2017-05-08 15:00:00,57.49,57.51,57.33,57.33,199059.0,52.1715,52.1897,52.0263,52.0263,199059.0
2017-05-08 15:30:00,57.34,57.49,57.25,57.46,527500.0,52.0354,52.1715,51.9537,52.1443,527500.0
2017-05-09 09:30:00,57.75,58.39,57.66,58.39,572260.0,52.4075,52.9883,52.3258,52.9883,572260.0
2017-05-09 10:00:00,58.39,58.55,58.12,58.2,475109.0,52.9883,53.1334,52.7432,52.8158,475109.0
2017-05-09 10:30:00,58.19,58.28,57.96,58.18,372410.0,52.8068,52.8884,52.598,52.7977,372410.0
2017-05-09 11:00:00,58.19,58.23,58.02,58.13,264384.0,52.8068,52.8431,52.6525,52.7523,264384.0
2017-05-09 11:30:00,58.14,58.2,58.07,58.18,176394.0,52.7614,52.8158,52.6979,52.7977,176394.0
2017-05-09 12:00:00,58.17,58.33,58.17,58.31,174581.0,52.7886,52.9338,52.7886,52.9157,174581.0
2017-05-09 12:30:00,58.31,58.33,58.2,58.29,197481.0,52.9157,52.9338,52.8158,52.8975,197481.0
2017-05-09 13:00:00,58.3,58.51,58.3,58.44,273593.0,52.9066,53.0971,52.9066,53.0336,273593.0
2017-05-09 13:30:00,58.45,58.56,58.31,58.41,336883.0,53.0427,53.1425,52.9157,53.0064,336883.0
2017-05-09 14:00:00,58.41,58.47,58.38,58.41,157178.0,53.0064,53.0609,52.9792,53.0064,157178.0
2017-05-09 14:30:00,58.42,58.5,58.37,58.45,143702.0,53.0155,53.0881,52.9701,53.0427,143702.0
2017-05-09 15:00:00,58.44,58.56,58.42,58.43,249197.0,53.0336,53.1425,53.0155,53.0246,249197.0
2017-05-09 15:30:00,58.43,58.43,58.2,58.27,605950.0,53.0246,53.0246,52.8158,52.8794,605950.0
2017-05-10 09:30:00,58.17,58.44,57.97,58.21,223712.0,52.7886,53.0336,52.6071,52.8249,223712.0
2017-05-10 10:00:00,58.24,58.43,58.13,58.24,342578.0,52.8521,53.0246,52.7523,52.8521,342578.0
2017-05-10 10:30:00,58.26,58.56,58.22,58.44,189174.0,52.8703,53.1425,52.834,53.0336,189174.0
2017-05-10 11:00:00,58.44,58.44,58.29,58.35,202598.0,53.0336,53.0336,52.8975,52.952,202598.0
2017-05-10 11:30:00,58.34,58.36,58.22,58.25,149889.0,52.9429,52.961,52.834,52.8612,149889.0
2017-05-10 12:00:00,58.26,58.3,58.19,58.23,107064.0,52.8703,52.9066,52.8068,52.8431,107064.0
2017-05-10 12:30:00,58.23,58.3,58.1,58.12,188695.0,52.8431,52.9066,52.7251,52.7432,188695.0
2017-05-10 13:00:00,58.12,58.24,58.0,58.21,294643.0,52.7432,52.8521,52.6343,52.8249,294643.0
2017-05-10 13:30:00,58.22,58.34,58.19,58.22,200899.0,52.834,52.9429,52.8068,52.834,200899.0
2017-05-10 14:00:00,58.21,58.46,58.19,58.37,320401.0,52.8249,53.0518,52.8068,52.9701,320401.0
2017-05-10 14:30:00,58.38,58.59,58.37,58.43,700953.0,52.9792,53.1697,52.9701,53.0246,700953.0
2017-05-10 15:00:00,58.43,58.48,58.29,58.33,344227.0,53.0246,53.0699,52.8975,52.9338,344227.0
2017-05-10 15:30:00,58.32,58.41,58.2,58.35,732371.0,52.9247,53.0064,52.8158,52.952,732371.0
2017-05-11 09:30:00,58.2,58.25,57.75,57.78,303174.0,52.8158,52.8612,52.4075,52.4347,303174.0
2017-05-11 10:00:00,57.78,58.05,57.45,57.73,239932.0,52.4347,52.6797,52.1352,52.3893,239932.0
2017-05-11 10:30:00,57.74,58.0,57.68,57.86,154436.0,52.3984,52.6343,52.3439,52.5073,154436.0
2017-05-11 11:00:00,57.87,58.1,57.86,58.02,141204.0,52.5164,52.7251,52.5073,52.6525,141204.0
2017-05-11 11:30:00,58.02,58.07,57.97,58.0,125217.0,52.6525,52.6979,52.6071,52.6343,125217.0
2017-05-11 12:00:00,58.01,58.26,57.97,58.25,133156.0,52.6434,52.8703,52.6071,52.8612,133156.0
2017-05-11 12:30:00,58.25,58.34,58.12,58.13,88749.0,52.8612,52.9429,52.7432,52.7523,88749.0
2017-05-11 13:00:00,58.14,58.34,58.14,58.23,107434.0,52.7614,52.9429,52.7614,52.8431,107434.0
2017-05-11 13:30:00,58.24,58.39,58.24,58.39,103398.0,52.8521,52.9883,52.8521,52.9883,103398.0
2017-05-11 14:00:00,58.39,58.39,58.22,58.3,116776.0,52.9883,52.9883,52.834,52.9066,116776.0
2017-05-11 14:30:00,58.29,58.34,58.08,58.13,112169.0,52.8975,52.9429,52.7069,52.7523,112169.0
2017-05-11 15:00:00,58.13,58.2,57.96,57.96,139563.0,52.7523,52.8158,52.598,52.598,139563.0
2017-05-11 15:30:00,57.97,58.14,57.96,58.08,387343.0,52.6071,52.7614,52.598,52.7069,387343.0
2017-05-12 09:30:00,57.88,58.23,57.73,58.03,196346.0,52.5254,52.8431,52.3893,52.6616,196346.0
2017-05-12 10:00:00,58.04,58.12,57.71,57.75,170950.0,52.6706,52.7432,52.3712,52.4075,170950.0
2017-05-12 10:30:00,57.76,57.89,57.71,57.86,132605.0,52.4165,52.5345,52.3712,52.5073,132605.0
2017-05-12 11:00:00,57.84,57.92,57.65,57.68,111151.0,52.4891,52.5617,52.3167,52.3439,111151.0
2017-05-12 11:30:00,57.69,57.8,57.59,57.61,162737.0,52.353,52.4528,52.2623,52.2804,162737.0
2017-05-12 12:00:00,57.61,57.63,57.28,57.29,236301.0,52.2804,52.2986,51.9809,51.99,236301.0
2017-05-12 12:30:00,57.29,57.47,57.26,57.46,235790.0,51.99,52.1534,51.9628,52.1443,235790.0
2017-05-12 13:00:00,57.47,57.47,57.34,57.38,136377.0,52.1534,52.1534,52.0354,52.0717,136377.0
2017-05-12 13:30:00,57.38,57.42,57.33,57.39,103775.0,52.0717,52.108,52.0263,52.0808,103775.0
2017-05-12 14:00:00,57.39,57.42,57.33,57.37,104883.0,52.0808,52.108,52.0263,52.0626,104883.0
2017-05-12 14:30:00,57.36,57.43,57.35,57.35,143032.0,52.0535,52.1171,52.0445,52.0445,143032.0
2017-05-12 15:00:00,57.36,57.42,57.32,57.34,118267.0,52.0535,52.108,52.0172,52.0354,118267.0
2017-05-12 15:30:00,57.34,57.34,57.09,57.2,757832.0,52.0354,52.0354,51.8085,51.9083,757832.0
2017-05-15 09:30:00,57.24,57.77,57.24,57.66,242715.0,51.9446,52.4256,51.9446,52.3258,242715.0
2017-05-15 10:00:00,57.66,57.99,57.63,57.92,231726.0,52.3258,52.6253,52.2986,52.5617,231726.0
2017-05-15 10:30:00,57.92,58.22,57.9,58.16,265616.0,52.5617,52.834,52.5436,52.7795,265616.0
2017-05-15 11:00:00,58.16,58.19,58.02,58.09,158003.0,52.7795,52.8068,52.6525,52.716,158003.0
2017-05-15 11:30:00,58.09,58.19,58.05,58.18,163134.0,52.716,52.8068,52.6797,52.7977,163134.0
2017-05-15 12:00:00,58.19,58.21,58.02,58.16,219096.0,52.8068,52.8249,52.6525,52.7795,219096.0
2017-05-15 12:30:00,58.16,58.34,58.15,58.3,176083.0,52.7795,52.9429,52.7705,52.9066,176083.0
2017-05-15 13:00:00,58.29,58.31,58.16,58.17,189880.0,52.8975,52.9157,52.7795,52.7886,189880.0
2017-05-15 13:30:00,58.18,58.25,58.05,58.07,157785.0,52.7977,52.8612,52.6797,52.6979,157785.0
2017-05-15 14:00:00,58.07,58.08,57.91,57.95,201245.0,52.6979,52.7069,52.5527,52.589,201245.0
2017-05-15 14:30:00,57.95,58.08,57.95,57.95,137372.0,52.589,52.7069,52.589,52.589,137372.0
2017-05-15 15:00:00,57.94,57.95,57.8,57.88,225465.0,52.5799,52.589,52.4528,52.5254,225465.0
2017-05-15 15:30:00,57.87,58.13,57.84,58.03,833966.0,52.5164,52.7523,52.4891,52.6616,833966.0
2017-05-16 09:30:00,58.11,58.18,57.65,57.84,301631.0,52.7342,52.7977,52.3167,52.4891,301631.0
2017-05-16 10:00:00,57.83,58.07,57.79,57.91,247748.0,52.4801,52.6979,52.4438,52.5527,247748.0
2017-05-16 10:30:00,57.93,58.13,57.84,57.98,260628.0,52.5708,52.7523,52.4891,52.6162,260628.0
2017-05-16 11:00:00,57.98,58.35,57.91,58.28,228611.0,52.6162,52.952,52.5527,52.8884,228611.0
2017-05-16 11:30:00,58.28,58.31,58.19,58.23,395578.0,52.8884,52.9157,52.8068,52.8431,395578.0
2017-05-16 12:00:00,58.25,58.26,58.18,58.24,185678.0,52.8612,52.8703,52.7977,52.8521,185678.0
2017-05-16 12:30:00,58.24,58.33,58.12,58.29,439181.0,52.8521,52.9338,52.7432,52.8975,439181.0
2017-05-16 13:00:00,58.29,58.47,58.25,58.4,436642.0,52.8975,53.0609,52.8612,52.9973,436642.0
2017-05-16 13:30:00,58.39,58.63,58.39,58.45,274342.0,52.9883,53.206,52.9883,53.0427,274342.0
2017-05-16 14:00:00,58.45,58.46,58.12,58.16,316095.0,53.0427,53.0518,52.7432,52.7795,316095.0
2017-05-16 14:30:00,58.17,58.23,58.1,58.12,229227.0,52.7886,52.8431,52.7251,52.7432,229227.0
2017-05-16 15:00:00,58.13,58.3,58.08,58.22,308471.0,52.7523,52.9066,52.7069,52.834,308471.0
2017-05-16 15:30:00,58.22,58.34,58.19,58.25,598958.0,52.834,52.9429,52.8068,52.8612,598958.0
2017-05-17 09:30:00,57.8,57.99,57.35,57.44,232078.0,52.4528,52.6253,52.0445,52.1261,232078.0
2017-05-17 10:00:00,57.43,57.46,57.19,57.21,158369.0,52.1171,52.1443,51.8993,51.9174,158369.0
2017-05-17 10:30:00,57.21,57.37,56.94,56.97,198555.0,51.9174,52.0626,51.6724,51.6996,198555.0
2017-05-17 11:00:00,56.97,57.31,56.82,57.22,170234.0,51.6996,52.0082,51.5635,51.9265,170234.0
2017-05-17 11:30:00,57.22,57.23,57.12,57.16,127028.0,51.9265,51.9356,51.8357,51.872,127028.0
2017-05-17 12:00:00,57.15,57.18,57.08,57.09,143383.0,51.863,51.8902,51.7994,51.8085,143383.0
2017-05-17 12:30:00,57.09,57.33,57.08,57.3,144851.0,51.8085,52.0263,51.7994,51.9991,144851.0
2017-05-17 13:00:00,57.3,57.63,57.22,57.45,599227.0,51.9991,52.2986,51.9265,52.1352,599227.0
2017-05-17 13:30:00,57.44,57.44,57.17,57.21,193944.0,52.1261,52.1261,51.8811,51.9174,193944.0
2017-05-17 14:00:00,57.2,57.37,57.16,57.18,152943.0,51.9083,52.0626,51.872,51.8902,152943.0
2017-05-17 14:30:00,57.19,57.36,56.98,57.05,408332.0,51.8993,52.0535,51.7087,51.7722,408332.0
2017-05-17 15:00:00,57.05,57.3,57.02,57.15,217439.0,51.7722,51.9991,51.745,51.863,217439.0
2017-05-17 15:30:00,57.14,57.33,56.96,57.04,640782.0,51.8539,52.0263,51.6905,51.7631,640782.0
2017-05-18 09:30:00,57.13,57.32,56.96,57.15,341438.0,51.8448,52.0172,51.6905,51.863,341438.0
2017-05-18 10:00:00,57.16,57.77,57.09,57.69,316808.0,51.872,52.4256,51.8085,52.353,316808.0
2017-05-18 10:30:00,57.69,57.78,57.44,57.55,274484.0,52.353,52.4347,52.1261,52.226,274484.0
2017-05-18 11:00:00,57.57,57.58,57.38,57.48,209234.0,52.2441,52.2532,52.0717,52.1624,209234.0
2017-05-18 11:30:00,57.48,57.6,57.22,57.24,194952.0,52.1624,52.2713,51.9265,51.9446,194952.0
2017-05-18 12:00:00,57.24,57.31,57.15,57.27,163731.0,51.9446,52.0082,51.863,51.9719,163731.0
2017-05-18 12:30:00,57.27,57.39,57.1,57.23,139905.0,51.9719,52.0808,51.8176,51.9356,139905.0
2017-05-18 13:00:00,57.21,57.3,57.14,57.2,122927.0,51.9174,51.9991,51.8539,51.9083,122927.0
2017-05-18 13:30:00,57.21,57.38,57.13,57.35,166280.0,51.9174,52.0717,51.8448,52.0445,166280.0
2017-05-18 14:00:00,57.35,57.59,57.35,57.49,231561.0,52.0445,52.2623,52.0445,52.1715,231561.0
2017-05-18 14:30:00,57.5,57.65,57.38,57.4,153721.0,52.1806,52.3167,52.0717,52.0898,153721.0
2017-05-18 15:00:00,57.4,57.5,57.33,57.44,233558.0,52.0898,52.1806,52.0263,52.1261,233558.0
2017-05-18 15:30:00,57.44,57.5,57.26,57.28,514243.0,52.1261,52.1806,51.9628,51.9809,514243.0
2017-05-19 09:30:00,57.55,57.76,57.47,57.63,411192.0,52.226,52.4165,52.1534,52.2986,411192.0
2017-05-19 10:00:00,57.62,58.04,57.61,57.76,229390.0,52.2895,52.6706,52.2804,52.4165,229390.0
2017-05-19 10:30:00,57.79,57.95,57.71,57.91,123001.0,52.4438,52.589,52.3712,52.5527,123001.0
2017-05-19 11:00:00,57.9,58.07,57.89,58.07,170558.0,52.5436,52.6979,52.5345,52.6979,170558.0
2017-05-19 11:30:00,58.06,58.29,58.01,58.21,188677.0,52.6888,52.8975,52.6434,52.8249,188677.0
2017-05-19 12:00:00,58.22,58.3,58.13,58.23,121929.0,52.834,52.9066,52.7523,52.8431,121929.0
2017-05-19 12:30:00,58.23,58.36,58.22,58.3,106299.0,52.8431,52.961,52.834,52.9066,106299.0
2017-05-19 13:00:00,58.3,58.31,58.18,58.19,110552.0,52.9066,52.9157,52.7977,52.8068,110552.0
2017-05-19 13:30:00,58.19,58.27,58.09,58.24,93084.0,52.8068,52.8794,52.716,52.8521,93084.0
2017-05-19 14:00:00,58.25,58.28,58.2,58.24,95618.0,52.8612,52.8884,52.8158,52.8521,95618.0
2017-05-19 14:30:00,58.23,58.36,58.22,58.31,108804.0,52.8431,52.961,52.834,52.9157,108804.0
2017-05-19 15:00:00,58.31,58.32,58.08,58.1,162523.0,52.9157,52.9247,52.7069,52.7251,162523.0
2017-05-19 15:30:00,58.1,58.1,57.93,58.04,496869.0,52.7251,52.7251,52.5708,52.6706,496869.0
2017-05-22 09:30:00,58.4,59.0,58.26,58.88,519466.0,52.9973,53.5418,52.8703,53.4329,519466.0
2017-05-22 10:00:00,58.86,59.25,58.81,59.24,344238.0,53.4148,53.7687,53.3694,53.7596,344238.0
2017-05-22 10:30:00,59.23,59.3,59.08,59.17,274495.0,53.7505,53.8141,53.6144,53.6961,274495.0
2017-05-22 11:00:00,59.16,59.44,59.14,59.23,252661.0,53.687,53.9411,53.6689,53.7505,252661.0
2017-05-22 11:30:00,59.22,59.31,59.13,59.23,229592.0,53.7415,53.8231,53.6598,53.7505,229592.0
2017-05-22 12:00:00,59.23,59.3,59.13,59.25,180655.0,53.7505,53.8141,53.6598,53.7687,180655.0
2017-05-22 12:30:00,59.26,59.3,59.1,59.12,225925.0,53.7778,53.8141,53.6326,53.6507,225925.0
2017-05-22 13:00:00,59.12,59.15,59.02,59.14,139784.0,53.6507,53.6779,53.56,53.6689,139784.0
2017-05-22 13:30:00,59.14,59.15,58.98,58.99,168296.0,53.6689,53.6779,53.5237,53.5327,168296.0
2017-05-22 14:00:00,58.98,59.01,58.94,58.97,138753.0,53.5237,53.5509,53.4874,53.5146,138753.0
2017-05-22 14:30:00,58.97,59.16,58.97,59.12,163308.0,53.5146,53.687,53.5146,53.6507,163308.0
2017-05-22 15:00:00,59.12,59.18,58.98,58.98,389230.0,53.6507,53.7052,53.5237,53.5237,389230.0
2017-05-22 15:30:00,58.98,59.09,58.91,58.93,1029594.0,53.5237,53.6235,53.4601,53.4783,1029594.0
2017-05-23 09:30:00,59.25,59.3,58.81,59.26,288083.0,53.7687,53.8141,53.3694,53.7778,288083.0
2017-05-23 10:00:00,59.26,59.39,59.1,59.22,187853.0,53.7778,53.8957,53.6326,53.7415,187853.0
2017-05-23 10:30:00,59.23,59.37,59.18,59.28,143537.0,53.7505,53.8776,53.7052,53.7959,143537.0
2017-05-23 11:00:00,59.28,59.48,59.18,59.44,147010.0,53.7959,53.9774,53.7052,53.9411,147010.0
2017-05-23 11:30:00,59.47,59.71,59.46,59.59,271344.0,53.9683,54.1861,53.9593,54.0772,271344.0
2017-05-23 12:00:00,59.59,59.69,59.5,59.54,157702.0,54.0772,54.168,53.9956,54.0319,157702.0
2017-05-23 12:30:00,59.55,59.64,59.53,59.59,130296.0,54.0409,54.1226,54.0228,54.0772,130296.0
2017-05-23 13:00:00,59.59,59.74,59.58,59.67,94943.0,54.0772,54.2134,54.0682,54.1498,94943.0
2017-05-23 13:30:00,59.67,59.77,59.65,59.66,104839.0,54.1498,54.2406,54.1317,54.1408,104839.0
2017-05-23 14:00:00,59.66,59.8,59.66,59.72,158787.0,54.1408,54.2678,54.1408,54.1952,158787.0
2017-05-23 14:30:00,59.72,59.77,59.67,59.76,193546.0,54.1952,54.2406,54.1498,54.2315,193546.0
2017-05-23 15:00:00,59.75,59.82,59.57,59.67,217245.0,54.2224,54.286,54.0591,54.1498,217245.0
2017-05-23 15:30:00,59.66,59.68,59.55,59.64,424698.0,54.1408,54.1589,54.0409,54.1226,424698.0
2017-05-24 09:30:00,59.81,60.02,59.7,59.78,263017.0,54.2769,54.4675,54.1771,54.2497,263017.0
2017-05-24 10:00:00,59.77,59.94,59.7,59.78,349443.0,54.2406,54.3949,54.1771,54.2497,349443.0
2017-05-24 10:30:00,59.8,59.82,59.46,59.53,190857.0,54.2678,54.286,53.9593,54.0228,190857.0
2017-05-24 11:00:00,59.53,59.55,59.36,59.44,134052.0,54.0228,54.0409,53.8685,53.9411,134052.0
2017-05-24 11:30:00,59.44,59.54,59.4,59.47,153829.0,53.9411,54.0319,53.9048,53.9683,153829.0
2017-05-24 12:00:00,59.48,59.54,59.45,59.51,126849.0,53.9774,54.0319,53.9502,54.0046,126849.0
2017-05-24 12:30:00,59.52,59.66,59.5,59.63,146479.0,54.0137,54.1408,53.9956,54.1135,146479.0
2017-05-24 13:00:00,59.63,59.64,59.51,59.57,89809.0,54.1135,54.1226,54.0046,54.0591,89809.0
2017-05-24 13:30:00,59.58,59.59,59.5,59.53,92456.0,54.0682,54.0772,53.9956,54.0228,92456.0
2017-05-24 14:00:00,59.53,59.56,59.4,59.45,205529.0,54.0228,54.05,53.9048,53.9502,205529.0
2017-05-24 14:30:00,59.44,59.77,59.44,59.74,210172.0,53.9411,54.2406,53.9411,54.2134,210172.0
2017-05-24 15:00:00,59.74,59.76,59.55,59.59,177995.0,54.2134,54.2315,54.0409,54.0772,177995.0
2017-05-24 15:30:00,59.6,59.65,59.5,59.58,575763.0,54.0863,54.1317,53.9956,54.0682,575763.0
2017-05-25 09:30:00,59.78,60.2,59.78,60.14,352859.0,54.2497,54.6308,54.2497,54.5764,352859.0
2017-05-25 10:00:00,60.14,60.14,59.88,59.98,381222.0,54.5764,54.5764,54.3404,54.4312,381222.0
2017-05-25 10:30:00,60.0,60.15,59.95,60.11,231887.0,54.4493,54.5854,54.4039,54.5491,231887.0
2017-05-25 11:00:00,60.11,60.34,60.06,60.3,201009.0,54.5491,54.7579,54.5038,54.7216,201009.0
2017-05-25 11:30:00,60.31,60.43,60.18,60.33,203434.0,54.7306,54.8395,54.6127,54.7488,203434.0
2017-05-25 12:00:00,60.33,60.46,60.3,60.46,181254.0,54.7488,54.8668,54.7216,54.8668,181254.0
2017-05-25 12:30:00,60.46,60.69,60.4,60.68,187909.0,54.8668,55.0755,54.8123,55.0664,187909.0
2017-05-25 13:00:00,60.69,60.75,60.66,60.72,202965.0,55.0755,55.1299,55.0482,55.1027,202965.0
2017-05-25 13:30:00,60.73,60.81,60.69,60.79,234248.0,55.1118,55.1844,55.0755,55.1662,234248.0
2017-05-25 14:00:00,60.78,60.84,60.69,60.75,349139.0,55.1571,55.2116,55.0755,55.1299,349139.0
2017-05-25 14:30:00,60.74,61.03,60.71,61.03,313347.0,55.1208,55.384,55.0936,55.384,313347.0
2017-05-25 15:00:00,61.03,61.08,60.9,60.91,525289.0,55.384,55.4294,55.266,55.2751,525289.0
2017-05-25 15:30:00,60.91,61.19,60.9,60.93,1195236.0,55.2751,55.5292,55.266,55.2933,1195236.0
2017-05-26 09:30:00,60.85,61.15,60.81,61.03,295462.0,55.2207,55.4929,55.1844,55.384,295462.0
2017-05-26 10:00:00,61.05,61.13,60.91,61.01,212080.0,55.4022,55.4748,55.2751,55.3659,212080.0
2017-05-26 10:30:00,61.02,61.08,60.89,60.96,224150.0,55.3749,55.4294,55.257,55.3205,224150.0
2017-05-26 11:00:00,60.96,61.07,60.93,60.98,210872.0,55.3205,55.4203,55.2933,55.3386,210872.0
2017-05-26 11:30:00,60.98,61.03,60.69,60.7,192421.0,55.3386,55.384,55.0755,55.0845,192421.0
2017-05-26 12:00:00,60.71,60.83,60.7,60.79,202376.0,55.0936,55.2025,55.0845,55.1662,202376.0
2017-05-26 12:30:00,60.8,60.86,60.71,60.74,199020.0,55.1753,55.2297,55.0936,55.1208,199020.0
2017-05-26 13:00:00,60.74,60.75,60.61,60.66,209312.0,55.1208,55.1299,55.0029,55.0482,209312.0
2017-05-26 13:30:00,60.66,60.75,60.61,60.64,208178.0,55.0482,55.1299,55.0029,55.0301,208178.0
2017-05-26 14:00:00,60.64,60.66,60.5,60.52,226631.0,55.0301,55.0482,54.9031,54.9212,226631.0
2017-05-26 14:30:00,60.51,60.68,60.51,60.67,255455.0,54.9121,55.0664,54.9121,55.0573,255455.0
2017-05-26 15:00:00,60.68,60.7,60.54,60.56,214066.0,55.0664,55.0845,54.9394,54.9575,214066.0
2017-05-26 15:30:00,60.57,60.67,60.51,60.66,702536.0,54.9666,55.0573,54.9121,55.0482,702536.0
2017-05-30 09:30:00,60.53,60.58,60.03,60.37,357388.0,54.9303,54.9757,54.4765,54.7851,357388.0
2017-05-30 10:00:00,60.37,60.41,59.85,59.95,296832.0,54.7851,54.8214,54.3132,54.4039,296832.0
2017-05-30 10:30:00,59.96,60.13,59.91,60.05,215959.0,54.413,54.5673,54.3676,54.4947,215959.0
2017-05-30 11:00:00,60.05,60.08,59.83,59.85,201155.0,54.4947,54.5219,54.295,54.3132,201155.0
2017-05-30 11:30:00,59.84,59.86,59.68,59.84,197372.0,54.3041,54.3223,54.1589,54.3041,197372.0
2017-05-30 12:00:00,59.85,59.92,59.71,59.73,128134.0,54.3132,54.3767,54.1861,54.2043,128134.0
2017-05-30 12:30:00,59.72,59.98,59.68,59.89,248274.0,54.1952,54.4312,54.1589,54.3495,248274.0
2017-05-30 13:00:00,59.89,59.98,59.7,59.76,213498.0,54.3495,54.4312,54.1771,54.2315,213498.0
2017-05-30 13:30:00,59.77,59.79,59.57,59.61,171297.0,54.2406,54.2587,54.0591,54.0954,171297.0
2017-05-30 14:00:00,59.62,59.7,59.6,59.67,192634.0,54.1045,54.1771,54.0863,54.1498,192634.0
2017-05-30 14:30:00,59.67,59.67,59.56,59.66,155660.0,54.1498,54.1498,54.05,54.1408,155660.0
2017-05-30 15:00:00,59.66,59.74,59.54,59.55,205165.0,54.1408,54.2134,54.0319,54.0409,205165.0
2017-05-30 15:30:00,59.55,59.58,59.44,59.5,517889.0,54.0409,54.0682,53.9411,53.9956,517889.0
2017-05-31 09:30:00,59.89,60.06,59.13,59.2,327639.0,54.3495,54.5038,53.6598,53.7233,327639.0
2017-05-31 10:00:00,59.24,59.59,59.2,59.38,254574.0,53.7596,54.0772,53.7233,53.8867,254574.0
2017-05-31 10:30:00,59.4,59.78,59.37,59.66,224434.0,53.9048,54.2497,53.8776,54.1408,224434.0
2017-05-31 11:00:00,59.66,59.7,59.42,59.62,202771.0,54.1408,54.1771,53.923,54.1045,202771.0
2017-05-31 11:30:00,59.63,59.7,59.52,59.57,156723.0,54.1135,54.1771,54.0137,54.0591,156723.0
2017-05-31 12:00:00,59.55,59.67,59.48,59.5,137488.0,54.0409,54.1498,53.9774,53.9956,137488.0
2017-05-31 12:30:00,59.5,59.69,59.45,59.57,102160.0,53.9956,54.168,53.9502,54.0591,102160.0
2017-05-31 13:00:00,59.58,59.7,59.57,59.64,101667.0,54.0682,54.1771,54.0591,54.1226,101667.0
2017-05-31 13:30:00,59.64,59.7,59.59,59.62,99585.0,54.1226,54.1771,54.0772,54.1045,99585.0
2017-05-31 14:00:00,59.63,59.69,59.48,59.64,197161.0,54.1135,54.168,53.9774,54.1226,197161.0
2017-05-31 14:30:00,59.64,60.05,59.61,59.98,296946.0,54.1226,54.4947,54.0954,54.4312,296946.0
2017-05-31 15:00:00,59.98,60.2,59.95,60.15,287338.0,54.4312,54.6308,54.4039,54.5854,287338.0
2017-05-31 15:30:00,60.15,60.17,60.05,60.09,573519.0,54.5854,54.6036,54.4947,54.531,573519.0
2017-06-01 09:30:00,60.18,60.39,60.08,60.27,271829.0,54.6127,54.8032,54.5219,54.6943,271829.0
2017-06-01 10:00:00,60.27,60.6,60.2,60.55,397537.0,54.6943,54.9938,54.6308,54.9484,397537.0
2017-06-01 10:30:00,60.55,60.56,60.06,60.19,343578.0,54.9484,54.9575,54.5038,54.6217,343578.0
2017-06-01 11:00:00,60.2,60.26,60.15,60.25,286748.0,54.6308,54.6853,54.5854,54.6762,286748.0
2017-06-01 11:30:00,60.25,60.5,60.24,60.37,327829.0,54.6762,54.9031,54.6671,54.7851,327829.0
2017-06-01 12:00:00,60.38,60.43,60.25,60.25,140162.0,54.7942,54.8395,54.6762,54.6762,140162.0
2017-06-01 12:30:00,60.26,60.37,60.25,60.34,213904.0,54.6853,54.7851,54.6762,54.7579,213904.0
2017-06-01 13:00:00,60.35,60.44,60.29,60.33,252030.0,54.7669,54.8486,54.7125,54.7488,252030.0
2017-06-01 13:30:00,60.34,60.48,60.33,60.4,137646.0,54.7579,54.8849,54.7488,54.8123,137646.0
2017-06-01 14:00:00,60.39,60.47,60.32,60.36,153577.0,54.8032,54.8758,54.7397,54.776,153577.0
2017-06-01 14:30:00,60.36,60.43,60.31,60.38,175805.0,54.776,54.8395,54.7306,54.7942,175805.0
2017-06-01 15:00:00,60.37,60.45,60.35,60.4,162247.0,54.7851,54.8577,54.7669,54.8123,162247.0
2017-06-01 15:30:00,60.41,60.41,60.21,60.31,625034.0,54.8214,54.8214,54.6399,54.7306,625034.0
2017-06-02 09:30:00,60.8,60.95,60.43,60.81,386427.0,55.1753,55.3114,54.8395,55.1844,386427.0
2017-06-02 10:00:00,60.8,60.84,60.36,60.43,398008.0,55.1753,55.2116,54.776,54.8395,398008.0
2017-06-02 10:30:00,60.42,61.14,60.39,61.1,345536.0,54.8305,55.4838,54.8032,55.4475,345536.0
2017-06-02 11:00:00,61.1,61.24,60.88,61.0,355705.0,55.4475,55.5746,55.2479,55.3568,355705.0
2017-06-02 11:30:00,61.0,61.06,60.87,60.92,280393.0,55.3568,55.4112,55.2388,55.2842,280393.0
2017-06-02 12:00:00,60.93,60.95,60.66,60.73,203243.0,55.2933,55.3114,55.0482,55.1118,203243.0
2017-06-02 12:30:00,60.72,60.75,60.58,60.65,222142.0,55.1027,55.1299,54.9757,55.0392,222142.0
2017-06-02 13:00:00,60.64,60.86,60.61,60.79,257267.0,55.0301,55.2297,55.0029,55.1662,257267.0
2017-06-02 13:30:00,60.78,60.78,60.53,60.56,252521.0,55.1571,55.1571,54.9303,54.9575,252521.0
2017-06-02 14:00:00,60.57,60.76,60.56,60.57,230343.0,54.9666,55.139,54.9575,54.9666,230343.0
2017-06-02 14:30:00,60.59,60.63,60.35,60.38,302013.0,54.9847,55.021,54.7669,54.7942,302013.0
2017-06-02 15:00:00,60.38,60.52,60.35,60.46,335274.0,54.7942,54.9212,54.7669,54.8668,335274.0
2017-06-02 15:30:00,60.45,60.59,60.24,60.36,883721.0,54.8577,54.9847,54.6671,54.776,883721.0
2017-06-05 09:30:00,60.2,60.26,59.76,60.05,328248.0,54.7428,54.7973,54.3427,54.6064,328248.0
2017-06-05 10:00:00,60.04,60.41,60.02,60.33,305419.0,54.5973,54.9337,54.5791,54.861,305419.0
2017-06-05 10:30:00,60.33,60.73,60.27,60.73,318627.0,54.861,55.2247,54.8064,55.2247,318627.0
2017-06-05 11:00:00,60.73,60.94,60.64,60.94,397725.0,55.2247,55.4157,55.1429,55.4157,397725.0
2017-06-05 11:30:00,60.94,60.94,60.74,60.85,267435.0,55.4157,55.4157,55.2338,55.3338,267435.0
2017-06-05 12:00:00,60.85,60.93,60.79,60.81,164567.0,55.3338,55.4066,55.2793,55.2975,164567.0
2017-06-05 12:30:00,60.82,60.88,60.78,60.85,150522.0,55.3066,55.3611,55.2702,55.3338,150522.0
2017-06-05 13:00:00,60.85,60.95,60.78,60.87,273853.0,55.3338,55.4248,55.2702,55.352,273853.0
2017-06-05 13:30:00,60.88,60.91,60.79,60.85,161022.0,55.3611,55.3884,55.2793,55.3338,161022.0
2017-06-05 14:00:00,60.85,60.98,60.8,60.9,229939.0,55.3338,55.4521,55.2884,55.3793,229939.0
2017-06-05 14:30:00,60.91,61.19,60.9,61.14,234001.0,55.3884,55.643,55.3793,55.5976,234001.0
2017-06-05 15:00:00,61.15,61.16,60.89,60.96,247585.0,55.6067,55.6157,55.3702,55.4339,247585.0
2017-06-05 15:30:00,60.96,61.04,60.9,60.99,917115.0,55.4339,55.5066,55.3793,55.4612,917115.0
2017-06-06 09:30:00,60.66,60.98,60.51,60.88,398079.0,55.1611,55.4521,55.0247,55.3611,398079.0
2017-06-06 10:00:00,60.88,61.17,60.74,61.11,279069.0,55.3611,55.6248,55.2338,55.5703,279069.0
2017-06-06 10:30:00,61.11,61.18,60.92,60.95,183623.0,55.5703,55.6339,55.3975,55.4248,183623.0
2017-06-06 11:00:00,60.95,60.95,60.76,60.84,389791.0,55.4248,55.4248,55.252,55.3248,389791.0
2017-06-06 11:30:00,60.84,60.94,60.69,60.76,198646.0,55.3248,55.4157,55.1884,55.252,198646.0
2017-06-06 12:00:00,60.77,60.85,60.72,60.76,138641.0,55.2611,55.3338,55.2156,55.252,138641.0
2017-06-06 12:30:00,60.75,60.78,60.7,60.75,168686.0,55.2429,55.2702,55.1974,55.2429,168686.0
2017-06-06 13:00:00,60.76,60.85,60.61,60.61,219546.0,55.252,55.3338,55.1156,55.1156,219546.0
2017-06-06 13:30:00,60.62,60.62,60.49,60.52,131900.0,55.1247,55.1247,55.0065,55.0338,131900.0
2017-06-06 14:00:00,60.53,60.62,60.44,60.49,188464.0,55.0429,55.1247,54.961,55.0065,188464.0
2017-06-06 14:30:00,60.49,60.55,60.25,60.29,488673.0,55.0065,55.061,54.7882,54.8246,488673.0
2017-06-06 15:00:00,60.29,60.36,60.04,60.05,441007.0,54.8246,54.8883,54.5973,54.6064,441007.0
2017-06-06 15:30:00,60.06,60.28,60.02,60.12,761103.0,54.6155,54.8155,54.5791,54.67,761103.0
2017-06-07 09:30:00,59.47,59.51,58.41,59.27,1439690.0,54.0789,54.1153,53.115,53.8971,1439690.0
2017-06-07 10:00:00,59.26,59.63,59.11,59.45,634272.0,53.888,54.2244,53.7516,54.0608,634272.0
2017-06-07 10:30:00,59.45,59.8,59.38,59.73,453696.0,54.0608,54.379,53.9971,54.3154,453696.0
2017-06-07 11:00:00,59.72,60.01,59.71,59.85,506160.0,54.3063,54.57,54.2972,54.4245,506160.0
2017-06-07 11:30:00,59.85,59.91,59.63,59.89,292909.0,54.4245,54.4791,54.2244,54.4609,292909.0
2017-06-07 12:00:00,59.88,59.9,59.74,59.87,264366.0,54.4518,54.47,54.3245,54.4427,264366.0
2017-06-07 12:30:00,59.87,60.0,59.8,59.87,225701.0,54.4427,54.5609,54.379,54.4427,225701.0
2017-06-07 13:00:00,59.87,60.09,59.86,60.09,257928.0,54.4427,54.6427,54.4336,54.6427,257928.0
2017-06-07 13:30:00,60.08,60.35,60.08,60.33,262971.0,54.6337,54.8792,54.6337,54.861,262971.0
2017-06-07 14:00:00,60.33,60.33,60.05,60.13,240275.0,54.861,54.861,54.6064,54.6791,240275.0
2017-06-07 14:30:00,60.14,60.26,60.08,60.14,259025.0,54.6882,54.7973,54.6337,54.6882,259025.0
2017-06-07 15:00:00,60.14,60.23,60.03,60.18,254137.0,54.6882,54.7701,54.5882,54.7246,254137.0
2017-06-07 15:30:00,60.19,60.19,59.87,59.96,910081.0,54.7337,54.7337,54.4427,54.5245,910081.0
2017-06-08 09:30:00,60.04,60.1,59.35,59.41,420541.0,54.5973,54.6518,53.9698,54.0244,420541.0
2017-06-08 10:00:00,59.42,59.64,59.29,59.34,322287.0,54.0335,54.2335,53.9153,53.9607,322287.0
2017-06-08 10:30:00,59.34,59.58,59.26,59.53,303862.0,53.9607,54.179,53.888,54.1335,303862.0
2017-06-08 11:00:00,59.54,59.68,59.32,59.39,241998.0,54.1426,54.2699,53.9425,54.0062,241998.0
2017-06-08 11:30:00,59.39,59.48,59.32,59.4,190551.0,54.0062,54.088,53.9425,54.0153,190551.0
2017-06-08 12:00:00,59.4,59.66,59.38,59.42,216161.0,54.0153,54.2517,53.9971,54.0335,216161.0
2017-06-08 12:30:00,59.41,59.52,59.33,59.46,214048.0,54.0244,54.1244,53.9516,54.0699,214048.0
2017-06-08 13:00:00,59.45,59.5,59.29,59.38,154770.0,54.0608,54.1062,53.9153,53.9971,154770.0
2017-06-08 13:30:00,59.38,59.55,59.28,59.5,332075.0,53.9971,54.1517,53.9062,54.1062,332075.0
2017-06-08 14:00:00,59.49,59.55,59.12,59.17,282203.0,54.0971,54.1517,53.7607,53.8061,282203.0
2017-06-08 14:30:00,59.18,59.35,58.94,59.0,325921.0,53.8152,53.9698,53.597,53.6516,325921.0
2017-06-08 15:00:00,59.01,59.03,58.82,58.9,478936.0,53.6606,53.6788,53.4879,53.5606,478936.0
2017-06-08 15:30:00,58.91,59.17,58.84,59.15,984772.0,53.5697,53.8061,53.5061,53.788,984772.0
2017-06-09 09:30:00,59.41,59.73,59.11,59.55,390641.0,54.0244,54.3154,53.7516,54.1517,390641.0
2017-06-09 10:00:00,59.53,59.73,59.39,59.54,289954.0,54.1335,54.3154,54.0062,54.1426,289954.0
2017-06-09 10:30:00,59.54,59.66,59.34,59.36,290161.0,54.1426,54.2517,53.9607,53.9789,290161.0
2017-06-09 11:00:00,59.36,59.58,59.32,59.36,191313.0,53.9789,54.179,53.9425,53.9789,191313.0
2017-06-09 11:30:00,59.36,59.47,59.28,59.3,147570.0,53.9789,54.0789,53.9062,53.9244,147570.0
2017-06-09 12:00:00,59.31,59.41,59.28,59.37,160144.0,53.9335,54.0244,53.9062,53.988,160144.0
2017-06-09 12:30:00,59.38,59.38,59.19,59.31,274235.0,53.9971,53.9971,53.8243,53.9335,274235.0
2017-06-09 13:00:00,59.32,59.66,59.31,59.64,372427.0,53.9425,54.2517,53.9335,54.2335,372427.0
2017-06-09 13:30:00,59.65,59.76,59.22,59.23,467677.0,54.2426,54.3427,53.8516,53.8607,467677.0
2017-06-09 14:00:00,59.22,59.45,59.21,59.42,425837.0,53.8516,54.0608,53.8425,54.0335,425837.0
2017-06-09 14:30:00,59.43,59.48,59.16,59.21,655605.0,54.0426,54.088,53.797,53.8425,655605.0
2017-06-09 15:00:00,59.21,59.57,59.19,59.55,477884.0,53.8425,54.1699,53.8243,54.1517,477884.0
2017-06-09 15:30:00,59.56,59.57,59.33,59.45,820118.0,54.1608,54.1699,53.9516,54.0608,820118.0
2017-06-12 09:30:00,59.46,59.46,58.28,58.41,1097385.0,54.0699,54.0699,52.9968,53.115,1097385.0
2017-06-12 10:00:00,58.41,58.44,57.63,58.03,1039075.0,53.115,53.1423,52.4057,52.7695,1039075.0
2017-06-12 10:30:00,58.04,58.66,57.99,58.59,301158.0,52.7786,53.3424,52.7331,53.2787,301158.0
2017-06-12 11:00:00,58.59,58.77,58.53,58.75,260899.0,53.2787,53.4424,53.2242,53.4242,260899.0
2017-06-12 11:30:00,58.74,58.77,58.44,58.61,174785.0,53.4151,53.4424,53.1423,53.2969,174785.0
2017-06-12 12:00:00,58.61,58.61,58.44,58.46,168462.0,53.2969,53.2969,53.1423,53.1605,168462.0
2017-06-12 12:30:00,58.47,58.74,58.45,58.57,147332.0,53.1696,53.4151,53.1514,53.2605,147332.0
2017-06-12 13:00:00,58.57,58.82,58.5,58.72,205686.0,53.2605,53.4879,53.1969,53.3969,205686.0
2017-06-12 13:30:00,58.72,58.81,58.58,58.71,168976.0,53.3969,53.4788,53.2696,53.3878,168976.0
2017-06-12 14:00:00,58.71,59.11,58.69,58.92,349162.0,53.3878,53.7516,53.3697,53.5788,349162.0
2017-06-12 14:30:00,58.92,58.96,58.81,58.93,245693.0,53.5788,53.6152,53.4788,53.5879,245693.0
2017-06-12 15:00:00,58.93,59.08,58.86,59.02,263019.0,53.5879,53.7243,53.5242,53.6697,263019.0
2017-06-12 15:30:00,59.01,59.14,58.87,58.99,911224.0,53.6606,53.7789,53.5333,53.6425,911224.0
2017-06-13 09:30:00,58.88,59.55,58.83,59.16,526005.0,53.5424,54.1517,53.497,53.797,526005.0
2017-06-13 10:00:00,59.16,59.4,59.15,59.2,423614.0,53.797,54.0153,53.788,53.8334,423614.0
2017-06-13 10:30:00,59.21,59.31,58.85,58.92,458968.0,53.8425,53.9335,53.5152,53.5788,458968.0
2017-06-13 11:00:00,58.92,59.32,58.92,59.05,203751.0,53.5788,53.9425,53.5788,53.697,203751.0
2017-06-13 11:30:00,59.06,59.2,58.92,59.16,225818.0,53.7061,53.8334,53.5788,53.797,225818.0
2017-06-13 12:00:00,59.16,59.22,58.92,58.95,209564.0,53.797,53.8516,53.5788,53.6061,209564.0
2017-06-13 12:30:00,58.94,59.06,58.86,58.9,148294.0,53.597,53.7061,53.5242,53.5606,148294.0
2017-06-13 13:00:00,58.89,59.01,58.79,58.85,223785.0,53.5515,53.6606,53.4606,53.5152,223785.0
2017-06-13 13:30:00,58.85,58.97,58.78,58.95,165409.0,53.5152,53.6243,53.4515,53.6061,165409.0
2017-06-13 14:00:00,58.94,59.09,58.93,59.04,271183.0,53.597,53.7334,53.5879,53.6879,271183.0
2017-06-13 14:30:00,59.04,59.05,58.66,58.73,288547.0,53.6879,53.697,53.3424,53.406,288547.0
2017-06-13 15:00:00,58.73,59.19,58.73,59.18,321444.0,53.406,53.8243,53.406,53.8152,321444.0
2017-06-13 15:30:00,59.18,59.32,59.14,59.21,894915.0,53.8152,53.9425,53.7789,53.8425,894915.0
2017-06-14 09:30:00,59.62,59.62,59.03,59.32,239445.0,54.2153,54.2153,53.6788,53.9425,239445.0
2017-06-14 10:00:00,59.3,59.68,59.22,59.52,343934.0,53.9244,54.2699,53.8516,54.1244,343934.0
2017-06-14 10:30:00,59.53,59.69,59.48,59.48,249170.0,54.1335,54.279,54.088,54.088,249170.0
2017-06-14 11:00:00,59.49,59.66,59.43,59.64,219664.0,54.0971,54.2517,54.0426,54.2335,219664.0
2017-06-14 11:30:00,59.64,59.95,59.62,59.93,303610.0,54.2335,54.5154,54.2153,54.4972,303610.0
2017-06-14 12:00:00,59.92,59.93,59.71,59.84,101545.0,54.4882,54.4972,54.2972,54.4154,101545.0
2017-06-14 12:30:00,59.84,60.08,59.83,59.85,265142.0,54.4154,54.6337,54.4063,54.4245,265142.0
2017-06-14 13:00:00,59.86,59.97,59.79,59.85,81901.0,54.4336,54.5336,54.3699,54.4245,81901.0
2017-06-14 13:30:00,59.84,60.01,59.78,59.99,158807.0,54.4154,54.57,54.3608,54.5518,158807.0
2017-06-14 14:00:00,59.98,60.01,59.69,59.87,212476.0,54.5427,54.57,54.279,54.4427,212476.0
2017-06-14 14:30:00,59.87,59.87,59.5,59.57,339791.0,54.4427,54.4427,54.1062,54.1699,339791.0
2017-06-14 15:00:00,59.56,59.58,59.24,59.5,300875.0,54.1608,54.179,53.8698,54.1062,300875.0
2017-06-14 15:30:00,59.5,59.62,59.45,59.54,583157.0,54.1062,54.2153,54.0608,54.1426,583157.0
2017-06-15 09:30:00,59.21,59.66,58.99,59.16,481149.0,53.8425,54.2517,53.6425,53.797,481149.0
2017-06-15 10:00:00,59.16,59.38,59.05,59.22,405986.0,53.797,53.9971,53.697,53.8516,405986.0
2017-06-15 10:30:00,59.22,59.46,59.21,59.41,370317.0,53.8516,54.0699,53.8425,54.0244,370317.0
2017-06-15 11:00:00,59.4,59.82,59.39,59.81,331325.0,54.0153,54.3972,54.0062,54.3881,331325.0
2017-06-15 11:30:00,59.81,59.9,59.75,59.79,266219.0,54.3881,54.47,54.3336,54.3699,266219.0
2017-06-15 12:00:00,59.79,59.8,59.59,59.67,148064.0,54.3699,54.379,54.1881,54.2608,148064.0
2017-06-15 12:30:00,59.66,59.92,59.65,59.91,195909.0,54.2517,54.4882,54.2426,54.4791,195909.0
2017-06-15 13:00:00,59.91,60.0,59.85,59.92,336329.0,54.4791,54.5609,54.4245,54.4882,336329.0
2017-06-15 13:30:00,59.92,59.95,59.85,59.89,130675.0,54.4882,54.5154,54.4245,54.4609,130675.0
2017-06-15 14:00:00,59.89,60.02,59.89,59.98,248498.0,54.4609,54.5791,54.4609,54.5427,248498.0
2017-06-15 14:30:00,59.98,60.07,59.94,60.04,260231.0,54.5427,54.6246,54.5063,54.5973,260231.0
2017-06-15 15:00:00,60.04,60.21,60.0,60.2,394873.0,54.5973,54.7519,54.5609,54.7428,394873.0
2017-06-15 15:30:00,60.19,60.19,60.02,60.12,817864.0,54.7337,54.7337,54.5791,54.67,817864.0
2017-06-16 09:30:00,60.01,60.47,60.0,60.41,645759.0,54.57,54.9883,54.5609,54.9337,645759.0
2017-06-16 10:00:00,60.4,60.45,60.27,60.42,165442.0,54.9246,54.9701,54.8064,54.9428,165442.0
2017-06-16 10:30:00,60.42,60.46,60.16,60.27,244445.0,54.9428,54.9792,54.7064,54.8064,244445.0
2017-06-16 11:00:00,60.26,60.34,60.05,60.17,176602.0,54.7973,54.8701,54.6064,54.7155,176602.0
2017-06-16 11:30:00,60.16,60.47,60.14,60.44,213683.0,54.7064,54.9883,54.6882,54.961,213683.0
2017-06-16 12:00:00,60.47,60.56,60.4,60.54,148945.0,54.9883,55.0701,54.9246,55.052,148945.0
2017-06-16 12:30:00,60.55,60.57,60.3,60.33,192446.0,55.061,55.0792,54.8337,54.861,192446.0
2017-06-16 13:00:00,60.33,60.41,60.26,60.41,131764.0,54.861,54.9337,54.7973,54.9337,131764.0
2017-06-16 13:30:00,60.4,60.54,60.35,60.53,231516.0,54.9246,55.052,54.8792,55.0429,231516.0
2017-06-16 14:00:00,60.52,60.52,60.18,60.19,219523.0,55.0338,55.0338,54.7246,54.7337,219523.0
2017-06-16 14:30:00,60.18,60.33,60.17,60.33,171856.0,54.7246,54.861,54.7155,54.861,171856.0
2017-06-16 15:00:00,60.33,60.36,60.15,60.25,314979.0,54.861,54.8883,54.6973,54.7882,314979.0
2017-06-16 15:30:00,60.24,60.32,60.1,60.3,675162.0,54.7791,54.8519,54.6518,54.8337,675162.0
2017-06-19 09:30:00,60.64,60.81,60.4,60.67,292682.0,55.1429,55.2975,54.9246,55.1702,292682.0
2017-06-19 10:00:00,60.66,61.05,60.66,60.73,356302.0,55.1611,55.5157,55.1611,55.2247,356302.0
2017-06-19 10:30:00,60.73,60.94,60.72,60.75,283590.0,55.2247,55.4157,55.2156,55.2429,283590.0
2017-06-19 11:00:00,60.76,60.87,60.6,60.61,174083.0,55.252,55.352,55.1065,55.1156,174083.0
2017-06-19 11:30:00,60.61,60.74,60.54,60.64,145026.0,55.1156,55.2338,55.052,55.1429,145026.0
2017-06-19 12:00:00,60.65,60.76,60.64,60.71,115680.0,55.152,55.252,55.1429,55.2065,115680.0
2017-06-19 12:30:00,60.7,60.75,60.63,60.68,110501.0,55.1974,55.2429,55.1338,55.1793,110501.0
2017-06-19 13:00:00,60.68,60.81,60.61,60.8,141889.0,55.1793,55.2975,55.1156,55.2884,141889.0
2017-06-19 13:30:00,60.81,61.0,60.81,60.98,305239.0,55.2975,55.4703,55.2975,55.4521,305239.0
2017-06-19 14:00:00,60.98,61.03,60.81,60.88,233533.0,55.4521,55.4975,55.2975,55.3611,233533.0
2017-06-19 14:30:00,60.88,60.94,60.78,60.86,228468.0,55.3611,55.4157,55.2702,55.3429,228468.0
2017-06-19 15:00:00,60.87,61.09,60.79,61.05,291591.0,55.352,55.5521,55.2793,55.5157,291591.0
2017-06-19 15:30:00,61.05,61.06,60.92,60.93,720794.0,55.5157,55.5248,55.3975,55.4066,720794.0
2017-06-20 09:30:00,60.85,61.07,60.69,60.83,447173.0,55.3338,55.5339,55.1884,55.3157,447173.0
2017-06-20 10:00:00,60.82,60.84,60.51,60.53,235250.0,55.3066,55.3248,55.0247,55.0429,235250.0
2017-06-20 10:30:00,60.54,60.71,60.49,60.57,257085.0,55.052,55.2065,55.0065,55.0792,257085.0
2017-06-20 11:00:00,60.55,60.55,60.27,60.28,189070.0,55.061,55.061,54.8064,54.8155,189070.0
2017-06-20 11:30:00,60.29,60.46,60.23,60.38,135528.0,54.8246,54.9792,54.7701,54.9065,135528.0
2017-06-20 12:00:00,60.39,60.45,60.24,60.26,136879.0,54.9155,54.9701,54.7791,54.7973,136879.0
2017-06-20 12:30:00,60.27,60.52,60.24,60.51,136760.0,54.8064,55.0338,54.7791,55.0247,136760.0
2017-06-20 13:00:00,60.5,60.6,60.49,60.55,147379.0,55.0156,55.1065,55.0065,55.061,147379.0
2017-06-20 13:30:00,60.56,60.68,60.55,60.67,170200.0,55.0701,55.1793,55.061,55.1702,170200.0
2017-06-20 14:00:00,60.67,60.71,60.48,60.51,149947.0,55.1702,55.2065,54.9974,55.0247,149947.0
2017-06-20 14:30:00,60.51,60.56,60.45,60.51,153227.0,55.0247,55.0701,54.9701,55.0247,153227.0
2017-06-20 15:00:00,60.51,60.6,60.38,60.42,182311.0,55.0247,55.1065,54.9065,54.9428,182311.0
2017-06-20 15:30:00,60.41,60.41,60.23,60.32,793391.0,54.9337,54.9337,54.7701,54.8519,793391.0
2017-06-21 09:30:00,60.42,60.8,60.42,60.75,235545.0,54.9428,55.2884,54.9428,55.2429,235545.0
2017-06-21 10:00:00,60.74,60.97,60.69,60.82,360721.0,55.2338,55.443,55.1884,55.3066,360721.0
2017-06-21 10:30:00,60.83,60.98,60.7,60.8,282719.0,55.3157,55.4521,55.1974,55.2884,282719.0
2017-06-21 11:00:00,60.8,60.96,60.71,60.96,222056.0,55.2884,55.4339,55.2065,55.4339,222056.0
2017-06-21 11:30:00,60.97,61.29,60.96,61.15,263159.0,55.443,55.734,55.4339,55.6067,263159.0
2017-06-21 12:00:00,61.13,61.17,61.02,61.08,122932.0,55.5885,55.6248,55.4884,55.543,122932.0
2017-06-21 12:30:00,61.08,61.16,60.99,61.09,154660.0,55.543,55.6157,55.4612,55.5521,154660.0
2017-06-21 13:00:00,61.09,61.37,61.07,61.24,232505.0,55.5521,55.8067,55.5339,55.6885,232505.0
2017-06-21 13:30:00,61.24,61.31,61.12,61.24,173183.0,55.6885,55.7521,55.5794,55.6885,173183.0
2017-06-21 14:00:00,61.23,61.29,61.2,61.21,199409.0,55.6794,55.734,55.6521,55.6612,199409.0
2017-06-21 14:30:00,61.21,61.27,61.16,61.19,193374.0,55.6612,55.7158,55.6157,55.643,193374.0
2017-06-21 15:00:00,61.19,61.2,60.97,61.09,317587.0,55.643,55.6521,55.443,55.5521,317587.0
2017-06-21 15:30:00,61.09,61.11,60.95,61.05,608727.0,55.5521,55.5703,55.4248,55.5157,608727.0
2017-06-22 09:30:00,61.88,62.29,61.5,61.68,873024.0,56.2705,56.6433,55.9249,56.0886,873024.0
2017-06-22 10:00:00,61.67,61.87,61.36,61.37,560279.0,56.0795,56.2614,55.7976,55.8067,560279.0
2017-06-22 10:30:00,61.36,61.68,61.31,61.46,351258.0,55.7976,56.0886,55.7521,55.8886,351258.0
2017-06-22 11:00:00,61.47,61.58,61.25,61.25,348846.0,55.8976,55.9977,55.6976,55.6976,348846.0
2017-06-22 11:30:00,61.24,61.35,61.05,61.11,416876.0,55.6885,55.7885,55.5157,55.5703,416876.0
2017-06-22 12:00:00,61.11,61.29,61.1,61.25,294451.0,55.5703,55.734,55.5612,55.6976,294451.0
2017-06-22 12:30:00,61.26,61.26,61.08,61.22,167656.0,55.7067,55.7067,55.543,55.6703,167656.0
2017-06-22 13:00:00,61.22,61.45,61.21,61.44,292397.0,55.6703,55.8795,55.6612,55.8704,292397.0
2017-06-22 13:30:00,61.43,61.52,61.3,61.3,206373.0,55.8613,55.9431,55.7431,55.7431,206373.0
2017-06-22 14:00:00,61.29,61.5,61.28,61.49,218441.0,55.734,55.9249,55.7249,55.9158,218441.0
2017-06-22 14:30:00,61.49,61.55,61.39,61.47,216603.0,55.9158,55.9704,55.8249,55.8976,216603.0
2017-06-22 15:00:00,61.47,61.61,61.45,61.55,277895.0,55.8976,56.025,55.8795,55.9704,277895.0
2017-06-22 15:30:00,61.54,61.64,61.47,61.52,579766.0,55.9613,56.0522,55.8976,55.9431,579766.0
2017-06-23 09:30:00,61.68,61.68,61.31,61.62,164066.0,56.0886,56.0886,55.7521,56.034,164066.0
2017-06-23 10:00:00,61.63,61.82,61.62,61.75,229575.0,56.0431,56.2159,56.034,56.1523,229575.0
2017-06-23 10:30:00,61.77,61.82,61.59,61.72,225745.0,56.1704,56.2159,56.0068,56.125,225745.0
2017-06-23 11:00:00,61.71,61.97,61.66,61.95,213622.0,56.1159,56.3523,56.0704,56.3341,213622.0
2017-06-23 11:30:00,61.96,62.09,61.92,62.05,250379.0,56.3432,56.4614,56.3069,56.4251,250379.0
2017-06-23 12:00:00,62.05,62.19,61.91,62.16,222328.0,56.4251,56.5524,56.2978,56.5251,222328.0
2017-06-23 12:30:00,62.15,62.15,61.87,62.09,175333.0,56.516,56.516,56.2614,56.4614,175333.0
2017-06-23 13:00:00,62.08,62.09,61.98,62.0,95108.0,56.4523,56.4614,56.3614,56.3796,95108.0
2017-06-23 13:30:00,62.0,62.09,61.95,62.07,98618.0,56.3796,56.4614,56.3341,56.4433,98618.0
2017-06-23 14:00:00,62.07,62.15,62.01,62.07,183344.0,56.4433,56.516,56.3887,56.4433,183344.0
2017-06-23 14:30:00,62.07,62.09,61.97,61.97,214949.0,56.4433,56.4614,56.3523,56.3523,214949.0
2017-06-23 15:00:00,61.98,61.99,61.91,61.91,255651.0,56.3614,56.3705,56.2978,56.2978,255651.0
2017-06-23 15:30:00,61.92,61.97,61.84,61.91,739747.0,56.3069,56.3523,56.2341,56.2978,739747.0
2017-06-26 09:30:00,62.12,62.75,62.03,62.59,262408.0,56.4887,57.0616,56.4069,56.9161,262408.0
2017-06-26 10:00:00,62.62,62.63,62.23,62.49,271056.0,56.9434,56.9525,56.5887,56.8252,271056.0
2017-06-26 10:30:00,62.49,62.49,61.96,61.99,206312.0,56.8252,56.8252,56.3432,56.3705,206312.0
2017-06-26 11:00:00,62.01,62.02,61.61,61.69,236389.0,56.3887,56.3978,56.025,56.0977,236389.0
2017-06-26 11:30:00,61.7,61.89,61.66,61.81,298270.0,56.1068,56.2796,56.0704,56.2068,298270.0
2017-06-26 12:00:00,61.82,61.91,61.77,61.78,140449.0,56.2159,56.2978,56.1704,56.1795,140449.0
2017-06-26 12:30:00,61.79,61.81,61.61,61.71,136415.0,56.1886,56.2068,56.025,56.1159,136415.0
2017-06-26 13:00:00,61.73,61.96,61.69,61.9,127296.0,56.1341,56.3432,56.0977,56.2887,127296.0
2017-06-26 13:30:00,61.91,61.91,61.73,61.77,111536.0,56.2978,56.2978,56.1341,56.1704,111536.0
2017-06-26 14:00:00,61.77,61.88,61.67,61.69,158736.0,56.1704,56.2705,56.0795,56.0977,158736.0
2017-06-26 14:30:00,61.68,61.8,61.66,61.67,211038.0,56.0886,56.1977,56.0704,56.0795,211038.0
2017-06-26 15:00:00,61.68,61.83,61.63,61.74,202555.0,56.0886,56.225,56.0431,56.1432,202555.0
2017-06-26 15:30:00,61.75,61.84,61.65,61.72,577899.0,56.1523,56.2341,56.0613,56.125,577899.0
2017-06-27 09:30:00,61.75,62.0,61.68,61.85,236475.0,56.1523,56.3796,56.0886,56.2432,236475.0
2017-06-27 10:00:00,61.84,61.93,61.74,61.87,251343.0,56.2341,56.3159,56.1432,56.2614,251343.0
2017-06-27 10:30:00,61.87,62.2,61.86,62.18,209733.0,56.2614,56.5615,56.2523,56.5433,209733.0
2017-06-27 11:00:00,62.18,62.22,61.87,61.97,201718.0,56.5433,56.5797,56.2614,56.3523,201718.0
2017-06-27 11:30:00,61.96,62.11,61.95,62.1,98197.0,56.3432,56.4796,56.3341,56.4705,98197.0
2017-06-27 12:00:00,62.09,62.13,62.04,62.1,66686.0,56.4614,56.4978,56.416,56.4705,66686.0
2017-06-27 12:30:00,62.1,62.1,61.82,61.84,109716.0,56.4705,56.4705,56.2159,56.2341,109716.0
2017-06-27 13:00:00,61.84,61.85,61.76,61.79,104064.0,56.2341,56.2432,56.1614,56.1886,104064.0
2017-06-27 13:30:00,61.78,61.83,61.53,61.63,143035.0,56.1795,56.225,55.9522,56.0431,143035.0
2017-06-27 14:00:00,61.65,61.76,61.46,61.75,109786.0,56.0613,56.1614,55.8886,56.1523,109786.0
2017-06-27 14:30:00,61.75,61.77,61.61,61.64,87471.0,56.1523,56.1704,56.025,56.0522,87471.0
2017-06-27 15:00:00,61.63,61.65,61.48,61.55,153775.0,56.0431,56.0613,55.9067,55.9704,153775.0
2017-06-27 15:30:00,61.55,61.7,61.48,61.52,521395.0,55.9704,56.1068,55.9067,55.9431,521395.0
2017-06-28 09:30:00,61.81,62.14,61.81,62.07,236355.0,56.2068,56.5069,56.2068,56.4433,236355.0
2017-06-28 10:00:00,62.09,62.45,62.01,62.24,227476.0,56.4614,56.7888,56.3887,56.5978,227476.0
2017-06-28 10:30:00,62.23,62.35,62.15,62.32,186012.0,56.5887,56.6979,56.516,56.6706,186012.0
2017-06-28 11:00:00,62.34,62.43,62.19,62.39,84303.0,56.6888,56.7706,56.5524,56.7342,84303.0
2017-06-28 11:30:00,62.39,62.45,62.29,62.29,102790.0,56.7342,56.7888,56.6433,56.6433,102790.0
2017-06-28 12:00:00,62.28,62.29,62.12,62.2,133231.0,56.6342,56.6433,56.4887,56.5615,133231.0
2017-06-28 12:30:00,62.19,62.22,62.11,62.13,98088.0,56.5524,56.5797,56.4796,56.4978,98088.0
2017-06-28 13:00:00,62.12,62.2,62.06,62.15,87034.0,56.4887,56.5615,56.4342,56.516,87034.0
2017-06-28 13:30:00,62.15,62.2,62.07,62.15,79835.0,56.516,56.5615,56.4433,56.516,79835.0
2017-06-28 14:00:00,62.16,62.22,62.13,62.16,101330.0,56.5251,56.5797,56.4978,56.5251,101330.0
2017-06-28 14:30:00,62.17,62.27,62.14,62.27,102038.0,56.5342,56.6251,56.5069,56.6251,102038.0
2017-06-28 15:00:00,62.27,62.43,62.14,62.21,222994.0,56.6251,56.7706,56.5069,56.5706,222994.0
2017-06-28 15:30:00,62.22,62.23,61.97,62.01,453005.0,56.5797,56.5887,56.3523,56.3887,453005.0
2017-06-29 09:30:00,62.28,62.7,62.12,62.34,285647.0,56.6342,57.0161,56.4887,56.6888,285647.0
2017-06-29 10:00:00,62.36,62.4,62.04,62.19,216750.0,56.707,56.7433,56.416,56.5524,216750.0
2017-06-29 10:30:00,62.19,62.38,62.09,62.24,164113.0,56.5524,56.7252,56.4614,56.5978,164113.0
2017-06-29 11:00:00,62.23,62.25,61.89,61.9,161149.0,56.5887,56.6069,56.2796,56.2887,161149.0
2017-06-29 11:30:00,61.9,61.97,61.62,61.63,127918.0,56.2887,56.3523,56.034,56.0431,127918.0
2017-06-29 12:00:00,61.64,61.92,61.57,61.77,141693.0,56.0522,56.3069,55.9886,56.1704,141693.0
2017-06-29 12:30:00,61.77,61.79,61.59,61.64,143894.0,56.1704,56.1886,56.0068,56.0522,143894.0
2017-06-29 13:00:00,61.62,61.72,61.23,61.27,197603.0,56.034,56.125,55.6794,55.7158,197603.0
2017-06-29 13:30:00,61.29,61.62,61.28,61.59,119739.0,55.734,56.034,55.7249,56.0068,119739.0
2017-06-29 14:00:00,61.59,61.78,61.49,61.75,135150.0,56.0068,56.1795,55.9158,56.1523,135150.0
2017-06-29 14:30:00,61.76,61.82,61.68,61.77,207927.0,56.1614,56.2159,56.0886,56.1704,207927.0
2017-06-29 15:00:00,61.77,62.01,61.75,61.85,196762.0,56.1704,56.3887,56.1523,56.2432,196762.0
2017-06-29 15:30:00,61.85,62.03,61.78,61.83,500037.0,56.2432,56.4069,56.1795,56.225,500037.0
2017-06-30 09:30:00,62.07,62.36,61.96,62.18,217881.0,56.4433,56.707,56.3432,56.5433,217881.0
2017-06-30 10:00:00,62.19,62.42,62.01,62.41,166849.0,56.5524,56.7615,56.3887,56.7524,166849.0
2017-06-30 10:30:00,62.42,62.51,62.32,62.42,241859.0,56.7615,56.8434,56.6706,56.7615,241859.0
2017-06-30 11:00:00,62.42,62.49,62.25,62.28,232197.0,56.7615,56.8252,56.6069,56.6342,232197.0
2017-06-30 11:30:00,62.27,62.5,62.24,62.48,100513.0,56.6251,56.8343,56.5978,56.8161,100513.0
2017-06-30 12:00:00,62.48,62.58,62.42,62.47,92816.0,56.8161,56.907,56.7615,56.807,92816.0
2017-06-30 12:30:00,62.47,62.49,62.27,62.37,157077.0,56.807,56.8252,56.6251,56.7161,157077.0
2017-06-30 13:00:00,62.36,62.37,62.13,62.19,147645.0,56.707,56.7161,56.4978,56.5524,147645.0
2017-06-30 13:30:00,62.19,62.32,62.17,62.26,192585.0,56.5524,56.6706,56.5342,56.616,192585.0
2017-06-30 14:00:00,62.25,62.46,62.22,62.44,128063.0,56.6069,56.7979,56.5797,56.7797,128063.0
2017-06-30 14:30:00,62.44,62.46,62.32,62.35,169911.0,56.7797,56.7979,56.6706,56.6979,169911.0
2017-06-30 15:00:00,62.35,62.49,62.32,62.42,126080.0,56.6979,56.8252,56.6706,56.7615,126080.0
2017-06-30 15:30:00,62.41,62.53,62.14,62.15,504783.0,56.7524,56.8616,56.5069,56.516,504783.0
2017-07-03 09:30:00,62.52,62.66,62.32,62.56,289100.0,56.8525,56.9798,56.6706,56.8888,289100.0
2017-07-03 10:00:00,62.58,62.65,62.3,62.3,146215.0,56.907,56.9707,56.6524,56.6524,146215.0
2017-07-03 10:30:00,62.3,62.51,62.21,62.5,203671.0,56.6524,56.8434,56.5706,56.8343,203671.0
2017-07-03 11:00:00,62.49,62.74,62.48,62.62,179534.0,56.8252,57.0525,56.8161,56.9434,179534.0
2017-07-03 11:30:00,62.62,62.71,62.47,62.52,99803.0,56.9434,57.0252,56.807,56.8525,99803.0
2017-07-03 12:00:00,62.52,62.52,62.21,62.32,120151.0,56.8525,56.8525,56.5706,56.6706,120151.0
2017-07-03 12:30:00,62.32,62.34,62.05,62.07,362885.0,56.6706,56.6888,56.4251,56.4433,362885.0
2017-07-05 09:30:00,62.14,62.68,62.09,62.38,234887.0,56.5069,56.998,56.4614,56.7252,234887.0
2017-07-05 10:00:00,62.34,62.87,62.28,62.77,216462.0,56.6888,57.1707,56.6342,57.0798,216462.0
2017-07-05 10:30:00,62.77,62.92,62.6,62.88,246086.0,57.0798,57.2162,56.9252,57.1798,246086.0
2017-07-05 11:00:00,62.89,62.98,62.8,62.94,185405.0,57.1889,57.2708,57.1071,57.2344,185405.0
2017-07-05 11:30:00,62.94,63.06,62.87,63.02,151394.0,57.2344,57.3435,57.1707,57.3071,151394.0
2017-07-05 12:00:00,63.04,63.06,62.87,62.94,84835.0,57.3253,57.3435,57.1707,57.2344,84835.0
2017-07-05 12:30:00,62.93,63.12,62.9,63.02,106194.0,57.2253,57.3981,57.198,57.3071,106194.0
2017-07-05 13:00:00,63.01,63.34,62.97,63.27,242271.0,57.298,57.5981,57.2617,57.5345,242271.0
2017-07-05 13:30:00,63.27,63.37,63.13,63.27,176334.0,57.5345,57.6254,57.4072,57.5345,176334.0
2017-07-05 14:00:00,63.27,63.34,63.15,63.25,158421.0,57.5345,57.5981,57.4253,57.5163,158421.0
2017-07-05 14:30:00,63.25,63.37,63.04,63.05,176040.0,57.5163,57.6254,57.3253,57.3344,176040.0
2017-07-05 15:00:00,63.05,63.11,62.89,63.08,184174.0,57.3344,57.389,57.1889,57.3617,184174.0
2017-07-05 15:30:00,63.08,63.23,63.06,63.15,364968.0,57.3617,57.4981,57.3435,57.4253,364968.0
2017-07-06 09:30:00,62.9,63.48,62.84,63.06,271540.0,57.198,57.7254,57.1435,57.3435,271540.0
2017-07-06 10:00:00,63.07,63.14,62.65,63.05,228175.0,57.3526,57.4163,56.9707,57.3344,228175.0
2017-07-06 10:30:00,63.04,63.2,62.94,63.13,194651.0,57.3253,57.4708,57.2344,57.4072,194651.0
2017-07-06 11:00:00,63.12,63.49,62.94,63.43,180076.0,57.3981,57.7345,57.2344,57.68,180076.0
2017-07-06 11:30:00,63.45,63.69,63.45,63.62,174551.0,57.6982,57.9164,57.6982,57.8527,174551.0
2017-07-06 12:00:00,63.61,63.71,63.5,63.5,120548.0,57.8436,57.9346,57.7436,57.7436,120548.0
2017-07-06 12:30:00,63.5,63.51,63.35,63.38,157594.0,57.7436,57.7527,57.6072,57.6345,157594.0
2017-07-06 13:00:00,63.4,63.61,63.31,63.6,185720.0,57.6527,57.8436,57.5708,57.8346,185720.0
2017-07-06 13:30:00,63.6,63.74,63.51,63.69,210917.0,57.8346,57.9619,57.7527,57.9164,210917.0
2017-07-06 14:00:00,63.69,63.71,63.3,63.33,203333.0,57.9164,57.9346,57.5618,57.589,203333.0
2017-07-06 14:30:00,63.33,63.34,63.09,63.24,296617.0,57.589,57.5981,57.3708,57.5072,296617.0
2017-07-06 15:00:00,63.24,63.32,63.1,63.11,216449.0,57.5072,57.5799,57.3799,57.389,216449.0
2017-07-06 15:30:00,63.12,63.35,63.12,63.31,791374.0,57.3981,57.6072,57.3981,57.5708,791374.0
2017-07-07 09:30:00,63.4,64.11,63.4,64.0,239843.0,57.6527,58.2983,57.6527,58.1983,239843.0
2017-07-07 10:00:00,64.03,64.11,63.89,64.09,167253.0,58.2256,58.2983,58.0983,58.2801,167253.0
2017-07-07 10:30:00,64.1,64.3,63.95,63.97,261978.0,58.2892,58.4711,58.1528,58.171,261978.0
2017-07-07 11:00:00,63.98,64.05,63.77,64.01,203101.0,58.1801,58.2438,57.9891,58.2074,203101.0
2017-07-07 11:30:00,64.03,64.21,63.98,64.08,242808.0,58.2256,58.3893,58.1801,58.271,242808.0
2017-07-07 12:00:00,64.09,64.34,64.05,64.26,138671.0,58.2801,58.5075,58.2438,58.4347,138671.0
2017-07-07 12:30:00,64.27,64.33,64.15,64.33,163044.0,58.4438,58.4984,58.3347,58.4984,163044.0
2017-07-07 13:00:00,64.33,64.39,64.17,64.19,169691.0,58.4984,58.5529,58.3529,58.3711,169691.0
2017-07-07 13:30:00,64.19,64.26,64.04,64.06,184731.0,58.3711,58.4347,58.2347,58.2529,184731.0
2017-07-07 14:00:00,64.06,64.08,63.97,64.03,263206.0,58.2529,58.271,58.171,58.2256,263206.0
2017-07-07 14:30:00,64.04,64.24,64.03,64.24,176209.0,58.2347,58.4165,58.2256,58.4165,176209.0
2017-07-07 15:00:00,64.25,64.33,64.15,64.32,198187.0,58.4256,58.4984,58.3347,58.4893,198187.0
2017-07-07 15:30:00,64.31,64.33,64.14,64.23,409713.0,58.4802,58.4984,58.3256,58.4074,409713.0
2017-07-10 09:30:00,62.94,63.85,62.92,63.84,754278.0,57.2344,58.0619,57.2162,58.0528,754278.0
2017-07-10 10:00:00,63.84,63.91,63.33,63.42,385029.0,58.0528,58.1165,57.589,57.6709,385029.0
2017-07-10 10:30:00,63.42,63.51,63.25,63.29,252542.0,57.6709,57.7527,57.5163,57.5527,252542.0
2017-07-10 11:00:00,63.29,63.31,62.97,63.09,383279.0,57.5527,57.5708,57.2617,57.3708,383279.0
2017-07-10 11:30:00,63.09,63.31,63.07,63.26,300853.0,57.3708,57.5708,57.3526,57.5254,300853.0
2017-07-10 12:00:00,63.25,63.34,63.12,63.13,201336.0,57.5163,57.5981,57.3981,57.4072,201336.0
2017-07-10 12:30:00,63.13,63.26,63.04,63.14,153457.0,57.4072,57.5254,57.3253,57.4163,153457.0
2017-07-10 13:00:00,63.14,63.29,63.09,63.13,224882.0,57.4163,57.5527,57.3708,57.4072,224882.0
2017-07-10 13:30:00,63.13,63.38,63.13,63.35,308550.0,57.4072,57.6345,57.4072,57.6072,308550.0
2017-07-10 14:00:00,63.34,63.35,63.23,63.27,201199.0,57.5981,57.6072,57.4981,57.5345,201199.0
2017-07-10 14:30:00,63.27,63.3,63.03,63.11,257088.0,57.5345,57.5618,57.3162,57.389,257088.0
2017-07-10 15:00:00,63.11,63.16,62.99,63.02,397815.0,57.389,57.4344,57.2799,57.3071,397815.0
2017-07-10 15:30:00,63.03,63.23,63.0,63.11,584607.0,57.3162,57.4981,57.2889,57.389,584607.0
2017-07-11 09:30:00,63.08,63.35,62.98,63.11,292753.0,57.3617,57.6072,57.2708,57.389,292753.0
2017-07-11 10:00:00,63.11,63.36,63.04,63.07,295247.0,57.389,57.6163,57.3253,57.3526,295247.0
2017-07-11 10:30:00,63.07,63.12,62.74,62.86,390299.0,57.3526,57.3981,57.0525,57.1616,390299.0
2017-07-11 11:00:00,62.85,62.96,62.2,62.36,334576.0,57.1525,57.2526,56.5615,56.707,334576.0
2017-07-11 11:30:00,62.36,62.57,62.33,62.33,207342.0,56.707,56.8979,56.6797,56.6797,207342.0
2017-07-11 12:00:00,62.32,62.45,62.23,62.37,203771.0,56.6706,56.7888,56.5887,56.7161,203771.0
2017-07-11 12:30:00,62.37,62.4,62.27,62.35,156300.0,56.7161,56.7433,56.6251,56.6979,156300.0
2017-07-11 13:00:00,62.35,62.4,62.25,62.25,153989.0,56.6979,56.7433,56.6069,56.6069,153989.0
2017-07-11 13:30:00,62.26,62.47,62.14,62.47,229756.0,56.616,56.807,56.5069,56.807,229756.0
2017-07-11 14:00:00,62.47,62.54,62.39,62.41,166650.0,56.807,56.8706,56.7342,56.7524,166650.0
2017-07-11 14:30:00,62.41,62.43,62.02,62.08,275167.0,56.7524,56.7706,56.3978,56.4523,275167.0
2017-07-11 15:00:00,62.09,62.1,61.87,61.95,571898.0,56.4614,56.4705,56.2614,56.3341,571898.0
2017-07-11 15:30:00,61.95,62.06,61.76,61.81,1083476.0,56.3341,56.4342,56.1614,56.2068,1083476.0
2017-07-12 09:30:00,62.47,62.69,62.16,62.19,386301.0,56.807,57.007,56.5251,56.5524,386301.0
2017-07-12 10:00:00,62.18,62.31,62.08,62.27,375280.0,56.5433,56.6615,56.4523,56.6251,375280.0
2017-07-12 10:30:00,62.3,62.3,62.02,62.19,280783.0,56.6524,56.6524,56.3978,56.5524,280783.0
2017-07-12 11:00:00,62.18,62.43,62.17,62.31,469316.0,56.5433,56.7706,56.5342,56.6615,469316.0
2017-07-12 11:30:00,62.3,62.32,62.07,62.12,171552.0,56.6524,56.6706,56.4433,56.4887,171552.0
2017-07-12 12:00:00,62.12,62.16,61.91,61.97,196424.0,56.4887,56.5251,56.2978,56.3523,196424.0
2017-07-12 12:30:00,61.97,62.2,61.94,62.04,264237.0,56.3523,56.5615,56.325,56.416,264237.0
2017-07-12 13:00:00,62.04,62.06,61.95,61.95,166698.0,56.416,56.4342,56.3341,56.3341,166698.0
2017-07-12 13:30:00,61.96,62.05,61.89,61.97,215226.0,56.3432,56.4251,56.2796,56.3523,215226.0
2017-07-12 14:00:00,61.98,62.16,61.91,62.06,279871.0,56.3614,56.5251,56.2978,56.4342,279871.0
2017-07-12 14:30:00,62.06,62.13,61.97,62.09,284816.0,56.4342,56.4978,56.3523,56.4614,284816.0
2017-07-12 15:00:00,62.1,62.21,62.02,62.05,296360.0,56.4705,56.5706,56.3978,56.4251,296360.0
2017-07-12 15:30:00,62.05,62.12,61.96,62.08,964177.0,56.4251,56.4887,56.3432,56.4523,964177.0
2017-07-13 09:30:00,62.05,62.05,61.4,61.96,486588.0,56.4251,56.4251,55.834,56.3432,486588.0
2017-07-13 10:00:00,61.96,62.47,61.95,62.02,622256.0,56.3432,56.807,56.3341,56.3978,622256.0
2017-07-13 10:30:00,62.02,62.25,61.78,62.17,343736.0,56.3978,56.6069,56.1795,56.5342,343736.0
2017-07-13 11:00:00,62.16,62.18,61.79,61.95,368817.0,56.5251,56.5433,56.1886,56.3341,368817.0
2017-07-13 11:30:00,61.96,61.96,61.66,61.74,181361.0,56.3432,56.3432,56.0704,56.1432,181361.0
2017-07-13 12:00:00,61.74,61.94,61.62,61.92,165349.0,56.1432,56.325,56.034,56.3069,165349.0
2017-07-13 12:30:00,61.92,61.94,61.74,61.79,214452.0,56.3069,56.325,56.1432,56.1886,214452.0
2017-07-13 13:00:00,61.79,61.88,61.76,61.87,112746.0,56.1886,56.2705,56.1614,56.2614,112746.0
2017-07-13 13:30:00,61.86,61.92,61.7,61.74,144815.0,56.2523,56.3069,56.1068,56.1432,144815.0
2017-07-13 14:00:00,61.74,61.94,61.66,61.85,209929.0,56.1432,56.325,56.0704,56.2432,209929.0
2017-07-13 14:30:00,61.85,61.93,61.83,61.9,230881.0,56.2432,56.3159,56.225,56.2887,230881.0
2017-07-13 15:00:00,61.9,61.95,61.81,61.88,283199.0,56.2887,56.3341,56.2068,56.2705,283199.0
2017-07-13 15:30:00,61.87,62.09,61.79,62.0,745835.0,56.2614,56.4614,56.1886,56.3796,745835.0
2017-07-14 09:30:00,62.05,62.13,61.6,61.64,201691.0,56.4251,56.4978,56.0159,56.0522,201691.0
2017-07-14 10:00:00,61.65,61.82,61.61,61.61,171765.0,56.0613,56.2159,56.025,56.025,171765.0
2017-07-14 10:30:00,61.62,61.78,61.48,61.78,161733.0,56.034,56.1795,55.9067,56.1795,161733.0
2017-07-14 11:00:00,61.78,61.8,61.69,61.74,161361.0,56.1795,56.1977,56.0977,56.1432,161361.0
2017-07-14 11:30:00,61.75,61.79,61.63,61.74,137779.0,56.1523,56.1886,56.0431,56.1432,137779.0
2017-07-14 12:00:00,61.74,61.9,61.74,61.9,112123.0,56.1432,56.2887,56.1432,56.2887,112123.0
2017-07-14 12:30:00,61.9,62.04,61.88,61.99,123031.0,56.2887,56.416,56.2705,56.3705,123031.0
2017-07-14 13:00:00,62.0,62.05,61.93,61.98,84268.0,56.3796,56.4251,56.3159,56.3614,84268.0
2017-07-14 13:30:00,61.97,62.02,61.93,61.99,97591.0,56.3523,56.3978,56.3159,56.3705,97591.0
2017-07-14 14:00:00,62.0,62.0,61.89,61.89,125064.0,56.3796,56.3796,56.2796,56.2796,125064.0
2017-07-14 14:30:00,61.9,61.91,61.81,61.84,151399.0,56.2887,56.2978,56.2068,56.2341,151399.0
2017-07-14 15:00:00,61.84,61.99,61.8,61.99,207567.0,56.2341,56.3705,56.1977,56.3705,207567.0
2017-07-14 15:30:00,61.99,62.05,61.89,61.91,429612.0,56.3705,56.4251,56.2796,56.2978,429612.0
2017-07-17 09:30:00,61.93,62.04,61.58,61.72,174892.0,56.3159,56.416,55.9977,56.125,174892.0
2017-07-17 10:00:00,61.72,62.14,61.71,61.93,152343.0,56.125,56.5069,56.1159,56.3159,152343.0
2017-07-17 10:30:00,61.94,62.12,61.94,62.08,105854.0,56.325,56.4887,56.325,56.4523,105854.0
2017-07-17 11:00:00,62.08,62.2,62.05,62.16,120363.0,56.4523,56.5615,56.4251,56.5251,120363.0
2017-07-17 11:30:00,62.17,62.32,62.17,62.19,137611.0,56.5342,56.6706,56.5342,56.5524,137611.0
2017-07-17 12:00:00,62.19,62.31,62.18,62.31,59332.0,56.5524,56.6615,56.5433,56.6615,59332.0
2017-07-17 12:30:00,62.32,62.45,62.3,62.37,108484.0,56.6706,56.7888,56.6524,56.7161,108484.0
2017-07-17 13:00:00,62.37,62.42,62.31,62.35,69133.0,56.7161,56.7615,56.6615,56.6979,69133.0
2017-07-17 13:30:00,62.34,62.46,62.29,62.33,132566.0,56.6888,56.7979,56.6433,56.6797,132566.0
2017-07-17 14:00:00,62.33,62.33,62.2,62.31,97562.0,56.6797,56.6797,56.5615,56.6615,97562.0
2017-07-17 14:30:00,62.32,62.38,62.23,62.27,124029.0,56.6706,56.7252,56.5887,56.6251,124029.0
2017-07-17 15:00:00,62.28,62.39,62.26,62.3,144370.0,56.6342,56.7342,56.616,56.6524,144370.0
2017-07-17 15:30:00,62.3,62.31,62.13,62.15,568142.0,56.6524,56.6615,56.4978,56.516,568142.0
2017-07-18 09:30:00,61.91,62.17,61.81,62.1,222346.0,56.2978,56.5342,56.2068,56.4705,222346.0
2017-07-18 10:00:00,62.11,62.13,61.86,61.97,287151.0,56.4796,56.4978,56.2523,56.3523,287151.0
2017-07-18 10:30:00,61.98,61.99,61.6,61.73,346701.0,56.3614,56.3705,56.0159,56.1341,346701.0
2017-07-18 11:00:00,61.72,61.77,61.58,61.75,252610.0,56.125,56.1704,55.9977,56.1523,252610.0
2017-07-18 11:30:00,61.74,61.91,61.72,61.75,136853.0,56.1432,56.2978,56.125,56.1523,136853.0
2017-07-18 12:00:00,61.75,61.86,61.65,61.82,145786.0,56.1523,56.2523,56.0613,56.2159,145786.0
2017-07-18 12:30:00,61.82,61.93,61.81,61.88,128902.0,56.2159,56.3159,56.2068,56.2705,128902.0
2017-07-18 13:00:00,61.88,61.89,61.69,61.74,125779.0,56.2705,56.2796,56.0977,56.1432,125779.0
2017-07-18 13:30:00,61.73,61.81,61.7,61.78,162682.0,56.1341,56.2068,56.1068,56.1795,162682.0
2017-07-18 14:00:00,61.77,61.81,61.68,61.69,196839.0,56.1704,56.2068,56.0886,56.0977,196839.0
2017-07-18 14:30:00,61.68,61.7,61.41,61.46,329333.0,56.0886,56.1068,55.8431,55.8886,329333.0
2017-07-18 15:00:00,61.46,61.69,61.42,61.62,338353.0,55.8886,56.0977,55.8522,56.034,338353.0
2017-07-18 15:30:00,61.63,61.64,61.53,61.59,946051.0,56.0431,56.0522,55.9522,56.0068,946051.0
2017-07-19 09:30:00,61.43,61.5,60.46,61.26,681858.0,55.8613,55.9249,54.9792,55.7067,681858.0
2017-07-19 10:00:00,61.24,61.4,61.05,61.2,413718.0,55.6885,55.834,55.5157,55.6521,413718.0
2017-07-19 10:30:00,61.21,61.23,60.98,61.2,394953.0,55.6612,55.6794,55.4521,55.6521,394953.0
2017-07-19 11:00:00,61.2,61.38,61.08,61.34,470307.0,55.6521,55.8158,55.543,55.7794,470307.0
2017-07-19 11:30:00,61.34,61.51,61.32,61.5,237558.0,55.7794,55.934,55.7612,55.9249,237558.0
2017-07-19 12:00:00,61.5,61.6,61.46,61.52,311331.0,55.9249,56.0159,55.8886,55.9431,311331.0
2017-07-19 12:30:00,61.53,61.57,61.19,61.3,167127.0,55.9522,55.9886,55.643,55.7431,167127.0
2017-07-19 13:00:00,61.29,61.47,61.29,61.35,137019.0,55.734,55.8976,55.734,55.7885,137019.0
2017-07-19 13:30:00,61.35,61.45,61.33,61.39,156955.0,55.7885,55.8795,55.7703,55.8249,156955.0
2017-07-19 14:00:00,61.38,61.61,61.32,61.54,187043.0,55.8158,56.025,55.7612,55.9613,187043.0
2017-07-19 14:30:00,61.54,61.61,61.43,61.52,238642.0,55.9613,56.025,55.8613,55.9431,238642.0
2017-07-19 15:00:00,61.51,61.58,61.39,61.4,240503.0,55.934,55.9977,55.8249,55.834,240503.0
2017-07-19 15:30:00,61.41,61.58,61.32,61.43,773613.0,55.8431,55.9977,55.7612,55.8613,773613.0
2017-07-20 09:30:00,61.35,61.49,60.77,61.15,417688.0,55.7885,55.9158,55.2611,55.6067,417688.0
2017-07-20 10:00:00,61.14,61.19,60.71,60.75,327521.0,55.5976,55.643,55.2065,55.2429,327521.0
2017-07-20 10:30:00,60.75,60.75,60.57,60.66,289183.0,55.2429,55.2429,55.0792,55.1611,289183.0
2017-07-20 11:00:00,60.66,60.82,60.51,60.51,396565.0,55.1611,55.3066,55.0247,55.0247,396565.0
2017-07-20 11:30:00,60.51,60.58,60.42,60.57,268384.0,55.0247,55.0883,54.9428,55.0792,268384.0
2017-07-20 12:00:00,60.56,60.57,60.42,60.46,160216.0,55.0701,55.0792,54.9428,54.9792,160216.0
2017-07-20 12:30:00,60.45,60.45,60.34,60.37,143633.0,54.9701,54.9701,54.8701,54.8974,143633.0
2017-07-20 13:00:00,60.36,60.4,60.29,60.34,159428.0,54.8883,54.9246,54.8246,54.8701,159428.0
2017-07-20 13:30:00,60.33,60.4,60.24,60.26,194077.0,54.861,54.9246,54.7791,54.7973,194077.0
2017-07-20 14:00:00,60.25,60.35,60.16,60.32,245235.0,54.7882,54.8792,54.7064,54.8519,245235.0
2017-07-20 14:30:00,60.31,60.56,60.2,60.51,282777.0,54.8428,55.0701,54.7428,55.0247,282777.0
2017-07-20 15:00:00,60.51,60.58,60.47,60.56,459498.0,55.0247,55.0883,54.9883,55.0701,459498.0
2017-07-20 15:30:00,60.55,60.56,60.29,60.38,958403.0,55.061,55.0701,54.8246,54.9065,958403.0
2017-07-21 09:30:00,60.21,60.39,59.97,60.02,572579.0,54.7519,54.9155,54.5336,54.5791,572579.0
2017-07-21 10:00:00,60.02,60.13,59.95,60.01,310854.0,54.5791,54.6791,54.5154,54.57,310854.0
2017-07-21 10:30:00,60.02,60.23,60.0,60.17,278590.0,54.5791,54.7701,54.5609,54.7155,278590.0
2017-07-21 11:00:00,60.16,60.2,59.96,59.96,413424.0,54.7064,54.7428,54.5245,54.5245,413424.0
2017-07-21 11:30:00,59.97,60.08,59.92,60.0,335737.0,54.5336,54.6337,54.4882,54.5609,335737.0
2017-07-21 12:00:00,60.01,60.02,59.89,59.99,166930.0,54.57,54.5791,54.4609,54.5518,166930.0
2017-07-21 12:30:00,60.0,60.15,59.98,60.13,225558.0,54.5609,54.6973,54.5427,54.6791,225558.0
2017-07-21 13:00:00,60.12,60.32,60.07,60.22,181803.0,54.67,54.8519,54.6246,54.761,181803.0
2017-07-21 13:30:00,60.22,60.42,60.16,60.42,176282.0,54.761,54.9428,54.7064,54.9428,176282.0
2017-07-21 14:00:00,60.41,60.42,60.28,60.35,143367.0,54.9337,54.9428,54.8155,54.8792,143367.0
2017-07-21 14:30:00,60.35,60.42,60.3,60.42,136364.0,54.8792,54.9428,54.8337,54.9428,136364.0
2017-07-21 15:00:00,60.43,60.51,60.26,60.33,198296.0,54.9519,55.0247,54.7973,54.861,198296.0
2017-07-21 15:30:00,60.34,60.43,60.27,60.3,753637.0,54.8701,54.9519,54.8064,54.8337,753637.0
2017-07-24 09:30:00,60.25,60.36,60.06,60.2,260737.0,54.7882,54.8883,54.6155,54.7428,260737.0
2017-07-24 10:00:00,60.18,60.27,60.08,60.26,134336.0,54.7246,54.8064,54.6337,54.7973,134336.0
2017-07-24 10:30:00,60.25,60.25,59.98,60.0,268537.0,54.7882,54.7882,54.5427,54.5609,268537.0
2017-07-24 11:00:00,60.01,60.09,59.93,60.01,183658.0,54.57,54.6427,54.4972,54.57,183658.0
2017-07-24 11:30:00,60.02,60.16,60.01,60.11,117225.0,54.5791,54.7064,54.57,54.6609,117225.0
2017-07-24 12:00:00,60.11,60.15,59.81,59.94,211528.0,54.6609,54.6973,54.3881,54.5063,211528.0
2017-07-24 12:30:00,59.93,60.0,59.86,59.96,111459.0,54.4972,54.5609,54.4336,54.5245,111459.0
2017-07-24 13:00:00,59.97,60.03,59.94,60.0,96731.0,54.5336,54.5882,54.5063,54.5609,96731.0
2017-07-24 13:30:00,59.99,60.02,59.94,59.98,103966.0,54.5518,54.5791,54.5063,54.5427,103966.0
2017-07-24 14:00:00,59.97,60.01,59.92,59.97,113590.0,54.5336,54.57,54.4882,54.5336,113590.0
2017-07-24 14:30:00,59.97,59.98,59.87,59.9,135271.0,54.5336,54.5427,54.4427,54.47,135271.0
2017-07-24 15:00:00,59.91,59.97,59.83,59.89,175469.0,54.4791,54.5336,54.4063,54.4609,175469.0
2017-07-24 15:30:00,59.9,59.91,59.79,59.84,642771.0,54.47,54.4791,54.3699,54.4154,642771.0
2017-07-25 09:30:00,60.19,60.44,60.03,60.12,376427.0,54.7337,54.961,54.5882,54.67,376427.0
2017-07-25 10:00:00,60.15,60.15,59.93,60.02,213318.0,54.6973,54.6973,54.4972,54.5791,213318.0
2017-07-25 10:30:00,60.03,60.08,59.92,59.96,143205.0,54.5882,54.6337,54.4882,54.5245,143205.0
2017-07-25 11:00:00,59.97,60.02,59.94,59.98,298685.0,54.5336,54.5791,54.5063,54.5427,298685.0
2017-07-25 11:30:00,59.98,60.1,59.84,59.85,1089315.0,54.5427,54.6518,54.4154,54.4245,1089315.0
2017-07-25 12:00:00,59.85,59.9,59.52,59.53,411956.0,54.4245,54.47,54.1244,54.1335,411956.0
2017-07-25 12:30:00,59.53,59.61,59.23,59.3,470423.0,54.1335,54.2063,53.8607,53.9244,470423.0
2017-07-25 13:00:00,59.31,59.47,59.28,59.33,304324.0,53.9335,54.0789,53.9062,53.9516,304324.0
2017-07-25 13:30:00,59.32,59.35,59.2,59.21,276902.0,53.9425,53.9698,53.8334,53.8425,276902.0
2017-07-25 14:00:00,59.21,59.25,59.08,59.08,378204.0,53.8425,53.8789,53.7243,53.7243,378204.0
2017-07-25 14:30:00,59.08,59.19,59.01,59.17,317716.0,53.7243,53.8243,53.6606,53.8061,317716.0
2017-07-25 15:00:00,59.16,59.18,58.94,59.0,457537.0,53.797,53.8152,53.597,53.6516,457537.0
2017-07-25 15:30:00,59.0,59.01,58.74,58.82,1643230.0,53.6516,53.6606,53.4151,53.4879,1643230.0
2017-07-26 09:30:00,58.85,59.16,58.55,59.15,437025.0,53.5152,53.797,53.2423,53.788,437025.0
2017-07-26 10:00:00,59.16,59.19,58.81,58.96,270429.0,53.797,53.8243,53.4788,53.6152,270429.0
2017-07-26 10:30:00,58.97,58.99,58.69,58.72,291968.0,53.6243,53.6425,53.3697,53.3969,291968.0
2017-07-26 11:00:00,58.72,58.93,58.71,58.86,296938.0,53.3969,53.5879,53.3878,53.5242,296938.0
2017-07-26 11:30:00,58.86,59.25,58.77,59.25,279005.0,53.5242,53.8789,53.4424,53.8789,279005.0
2017-07-26 12:00:00,59.25,59.62,59.22,59.58,340576.0,53.8789,54.2153,53.8516,54.179,340576.0
2017-07-26 12:30:00,59.58,59.68,59.45,59.62,230744.0,54.179,54.2699,54.0608,54.2153,230744.0
2017-07-26 13:00:00,59.64,59.67,59.45,59.55,144074.0,54.2335,54.2608,54.0608,54.1517,144074.0
2017-07-26 13:30:00,59.56,59.56,59.4,59.42,134111.0,54.1608,54.1608,54.0153,54.0335,134111.0
2017-07-26 14:00:00,59.43,59.68,59.37,59.68,288079.0,54.0426,54.2699,53.988,54.2699,288079.0
2017-07-26 14:30:00,59.67,59.83,59.5,59.5,493602.0,54.2608,54.4063,54.1062,54.1062,493602.0
2017-07-26 15:00:00,59.51,59.61,59.38,59.59,493245.0,54.1153,54.2063,53.9971,54.1881,493245.0
2017-07-26 15:30:00,59.6,59.61,59.43,59.48,853628.0,54.1972,54.2063,54.0426,54.088,853628.0
2017-07-27 09:30:00,56.28,56.76,53.77,56.71,4538625.0,51.1781,51.6146,48.8957,51.5691,4538625.0
2017-07-27 10:00:00,56.69,57.63,56.36,57.54,1508985.0,51.551,52.4057,51.2509,52.3239,1508985.0
2017-07-27 10:30:00,57.53,57.77,57.18,57.67,808601.0,52.3148,52.5331,51.9965,52.4421,808601.0
2017-07-27 11:00:00,57.68,58.02,57.55,57.81,500290.0,52.4512,52.7604,52.333,52.5694,500290.0
2017-07-27 11:30:00,57.81,57.81,57.26,57.26,529346.0,52.5694,52.5694,52.0693,52.0693,529346.0
2017-07-27 12:00:00,57.27,57.76,57.24,57.76,414975.0,52.0784,52.524,52.0511,52.524,414975.0
2017-07-27 12:30:00,57.76,58.41,57.72,58.16,872945.0,52.524,53.115,52.4876,52.8877,872945.0
2017-07-27 13:00:00,58.16,58.28,57.34,57.63,481296.0,52.8877,52.9968,52.142,52.4057,481296.0
2017-07-27 13:30:00,57.62,57.68,57.15,57.3,389271.0,52.3967,52.4512,51.9693,52.1057,389271.0
2017-07-27 14:00:00,57.3,57.34,56.75,56.77,426323.0,52.1057,52.142,51.6055,51.6237,426323.0
2017-07-27 14:30:00,56.78,57.11,56.55,56.55,427312.0,51.6328,51.9329,51.4237,51.4237,427312.0
2017-07-27 15:00:00,56.56,56.66,56.38,56.64,633591.0,51.4327,51.5237,51.2691,51.5055,633591.0
2017-07-27 15:30:00,56.64,56.86,56.5,56.57,1292634.0,51.5055,51.7055,51.3782,51.4418,1292634.0
2017-07-28 09:30:00,56.56,56.73,55.63,55.82,795841.0,51.4327,51.5873,50.587,50.7598,795841.0
2017-07-28 10:00:00,55.81,56.25,55.81,56.11,463395.0,50.7507,51.1508,50.7507,51.0235,463395.0
2017-07-28 10:30:00,56.13,56.15,55.93,55.97,363370.0,51.0417,51.0599,50.8599,50.8962,363370.0
2017-07-28 11:00:00,55.97,56.14,55.94,56.14,285389.0,50.8962,51.0508,50.8689,51.0508,285389.0
2017-07-28 11:30:00,56.13,56.3,56.08,56.1,269515.0,51.0417,51.1963,50.9963,51.0144,269515.0
2017-07-28 12:00:00,56.1,56.27,56.07,56.19,167001.0,51.0144,51.169,50.9872,51.0963,167001.0
2017-07-28 12:30:00,56.19,56.28,56.02,56.03,170483.0,51.0963,51.1781,50.9417,50.9508,170483.0
2017-07-28 13:00:00,56.03,56.07,55.95,55.96,210550.0,50.9508,50.9872,50.878,50.8871,210550.0
2017-07-28 13:30:00,55.97,56.09,55.87,56.04,249085.0,50.8962,51.0054,50.8053,50.9599,249085.0
2017-07-28 14:00:00,56.04,56.26,56.01,56.25,254044.0,50.9599,51.1599,50.9326,51.1508,254044.0
2017-07-28 14:30:00,56.25,56.65,56.17,56.64,427466.0,51.1508,51.5146,51.0781,51.5055,427466.0
2017-07-28 15:00:00,56.64,56.65,56.41,56.47,414386.0,51.5055,51.5146,51.2963,51.3509,414386.0
2017-07-28 15:30:00,56.47,56.61,56.4,56.55,848755.0,51.3509,51.4782,51.2872,51.4237,848755.0
2017-07-31 09:30:00,56.9,57.0,55.92,55.95,453164.0,51.7419,51.8329,50.8508,50.878,453164.0
2017-07-31 10:00:00,55.94,55.98,55.71,55.72,336375.0,50.8689,50.9053,50.6598,50.6689,336375.0
2017-07-31 10:30:00,55.73,55.74,55.47,55.54,410590.0,50.678,50.6871,50.4416,50.5052,410590.0
2017-07-31 11:00:00,55.55,55.57,55.42,55.44,344203.0,50.5143,50.5325,50.3961,50.4143,344203.0
2017-07-31 11:30:00,55.44,55.59,55.43,55.53,220988.0,50.4143,50.5507,50.4052,50.4961,220988.0
2017-07-31 12:00:00,55.53,55.59,55.48,55.56,187017.0,50.4961,50.5507,50.4506,50.5234,187017.0
2017-07-31 12:30:00,55.56,55.71,55.55,55.7,150517.0,50.5234,50.6598,50.5143,50.6507,150517.0
2017-07-31 13:00:00,55.7,55.74,55.64,55.69,148066.0,50.6507,50.6871,50.5961,50.6416,148066.0
2017-07-31 13:30:00,55.68,55.7,55.53,55.54,192130.0,50.6325,50.6507,50.4961,50.5052,192130.0
2017-07-31 14:00:00,55.54,55.84,55.53,55.71,239720.0,50.5052,50.778,50.4961,50.6598,239720.0
2017-07-31 14:30:00,55.72,55.89,55.7,55.85,249705.0,50.6689,50.8235,50.6507,50.7871,249705.0
2017-07-31 15:00:00,55.86,55.9,55.8,55.82,221882.0,50.7962,50.8326,50.7416,50.7598,221882.0
2017-07-31 15:30:00,55.83,55.84,55.49,55.52,824431.0,50.7689,50.778,50.4597,50.487,824431.0
2017-08-01 09:30:00,55.88,56.37,55.84,56.13,604437.0,50.8144,51.26,50.778,51.0417,604437.0
2017-08-01 10:00:00,56.12,56.31,56.0,56.08,506299.0,51.0326,51.2054,50.9235,50.9963,506299.0
2017-08-01 10:30:00,56.09,56.13,55.78,55.78,445518.0,51.0054,51.0417,50.7235,50.7235,445518.0
2017-08-01 11:00:00,55.78,55.9,55.41,55.46,274884.0,50.7235,50.8326,50.387,50.4325,274884.0
2017-08-01 11:30:00,55.46,55.68,55.41,55.49,221221.0,50.4325,50.6325,50.387,50.4597,221221.0
2017-08-01 12:00:00,55.51,55.55,55.29,55.45,242435.0,50.4779,50.5143,50.2779,50.4234,242435.0
2017-08-01 12:30:00,55.46,55.63,55.4,55.58,155991.0,50.4325,50.587,50.3779,50.5416,155991.0
2017-08-01 13:00:00,55.58,55.77,55.51,55.76,157903.0,50.5416,50.7144,50.4779,50.7053,157903.0
2017-08-01 13:30:00,55.77,55.77,55.55,55.56,139491.0,50.7144,50.7144,50.5143,50.5234,139491.0
2017-08-01 14:00:00,55.56,55.71,55.54,55.61,151640.0,50.5234,50.6598,50.5052,50.5689,151640.0
2017-08-01 14:30:00,55.6,55.63,55.37,55.38,226701.0,50.5598,50.587,50.3506,50.3597,226701.0
2017-08-01 15:00:00,55.37,55.74,55.36,55.69,257849.0,50.3506,50.6871,50.3415,50.6416,257849.0
2017-08-01 15:30:00,55.69,55.76,55.59,55.71,595198.0,50.6416,50.7053,50.5507,50.6598,595198.0
2017-08-02 09:30:00,55.64,55.97,55.47,55.58,284237.0,50.5961,50.8962,50.4416,50.5416,284237.0
2017-08-02 10:00:00,55.57,55.58,55.26,55.26,303800.0,50.5325,50.5416,50.2506,50.2506,303800.0
2017-08-02 10:30:00,55.27,55.49,55.13,55.14,303314.0,50.2597,50.4597,50.1324,50.1415,303314.0
2017-08-02 11:00:00,55.14,55.42,55.11,55.38,314870.0,50.1415,50.3961,50.1142,50.3597,314870.0
2017-08-02 11:30:00,55.4,55.56,55.29,55.47,279337.0,50.3779,50.5234,50.2779,50.4416,279337.0
2017-08-02 12:00:00,55.47,55.48,55.27,55.28,241396.0,50.4416,50.4506,50.2597,50.2688,241396.0
2017-08-02 12:30:00,55.29,55.31,55.16,55.31,127030.0,50.2779,50.2961,50.1597,50.2961,127030.0
2017-08-02 13:00:00,55.3,55.5,55.27,55.49,148370.0,50.287,50.4688,50.2597,50.4597,148370.0
2017-08-02 13:30:00,55.49,55.56,55.41,55.51,179006.0,50.4597,50.5234,50.387,50.4779,179006.0
2017-08-02 14:00:00,55.52,55.62,55.5,55.54,160299.0,50.487,50.578,50.4688,50.5052,160299.0
2017-08-02 14:30:00,55.55,55.78,55.55,55.76,188172.0,50.5143,50.7235,50.5143,50.7053,188172.0
2017-08-02 15:00:00,55.77,55.81,55.71,55.75,187227.0,50.7144,50.7507,50.6598,50.6962,187227.0
2017-08-02 15:30:00,55.75,55.76,55.55,55.69,537826.0,50.6962,50.7053,50.5143,50.6416,537826.0
2017-08-03 09:30:00,55.69,55.96,55.69,55.83,266282.0,50.6416,50.8871,50.6416,50.7689,266282.0
2017-08-03 10:00:00,55.83,56.19,55.81,56.18,354558.0,50.7689,51.0963,50.7507,51.0872,354558.0
2017-08-03 10:30:00,56.19,56.35,55.91,56.01,427347.0,51.0963,51.2418,50.8417,50.9326,427347.0
2017-08-03 11:00:00,56.01,56.08,55.71,55.74,235953.0,50.9326,50.9963,50.6598,50.6871,235953.0
2017-08-03 11:30:00,55.75,55.9,55.69,55.89,287464.0,50.6962,50.8326,50.6416,50.8235,287464.0
2017-08-03 12:00:00,55.88,55.96,55.83,55.87,288439.0,50.8144,50.8871,50.7689,50.8053,288439.0
2017-08-03 12:30:00,55.87,55.88,55.6,55.6,228692.0,50.8053,50.8144,50.5598,50.5598,228692.0
2017-08-03 13:00:00,55.6,55.71,55.6,55.66,163594.0,50.5598,50.6598,50.5598,50.6143,163594.0
2017-08-03 13:30:00,55.66,55.87,55.61,55.83,261912.0,50.6143,50.8053,50.5689,50.7689,261912.0
2017-08-03 14:00:00,55.83,55.9,55.73,55.86,162390.0,50.7689,50.8326,50.678,50.7962,162390.0
2017-08-03 14:30:00,55.86,56.01,55.85,55.99,207889.0,50.7962,50.9326,50.7871,50.9144,207889.0
2017-08-03 15:00:00,55.99,56.01,55.86,55.94,196432.0,50.9144,50.9326,50.7962,50.8689,196432.0
2017-08-03 15:30:00,55.94,56.11,55.76,56.1,755506.0,50.8689,51.0235,50.7053,51.0144,755506.0
2017-08-04 09:30:00,56.14,56.24,55.9,55.92,268298.0,51.0508,51.1418,50.8326,50.8508,268298.0
2017-08-04 10:00:00,55.92,56.02,55.8,55.95,241019.0,50.8508,50.9417,50.7416,50.878,241019.0
2017-08-04 10:30:00,55.95,56.11,55.9,56.09,203823.0,50.878,51.0235,50.8326,51.0054,203823.0
2017-08-04 11:00:00,56.1,56.28,56.1,56.11,196979.0,51.0144,51.1781,51.0144,51.0235,196979.0
2017-08-04 11:30:00,56.1,56.23,55.99,56.23,108208.0,51.0144,51.1327,50.9144,51.1327,108208.0
2017-08-04 12:00:00,56.22,56.22,56.09,56.15,98647.0,51.1236,51.1236,51.0054,51.0599,98647.0
2017-08-04 12:30:00,56.15,56.23,56.1,56.16,101071.0,51.0599,51.1327,51.0144,51.069,101071.0
2017-08-04 13:00:00,56.16,56.25,56.15,56.19,111924.0,51.069,51.1508,51.0599,51.0963,111924.0
2017-08-04 13:30:00,56.2,56.29,56.19,56.23,89943.0,51.1054,51.1872,51.0963,51.1327,89943.0
2017-08-04 14:00:00,56.23,56.24,56.18,56.18,100956.0,51.1327,51.1418,51.0872,51.0872,100956.0
2017-08-04 14:30:00,56.17,56.39,56.16,56.3,185700.0,51.0781,51.2782,51.069,51.1963,185700.0
2017-08-04 15:00:00,56.3,56.46,56.28,56.45,181661.0,51.1963,51.3418,51.1781,51.3327,181661.0
2017-08-04 15:30:00,56.44,56.61,56.39,56.56,883875.0,51.3236,51.4782,51.2782,51.4327,883875.0
2017-08-07 09:30:00,56.77,56.87,56.3,56.48,318609.0,51.6237,51.7146,51.1963,51.36,318609.0
2017-08-07 10:00:00,56.48,56.49,56.05,56.2,353258.0,51.36,51.3691,50.969,51.1054,353258.0
2017-08-07 10:30:00,56.2,56.23,56.05,56.11,218488.0,51.1054,51.1327,50.969,51.0235,218488.0
2017-08-07 11:00:00,56.11,56.11,55.91,55.98,240308.0,51.0235,51.0235,50.8417,50.9053,240308.0
2017-08-07 11:30:00,55.98,56.0,55.83,55.9,221730.0,50.9053,50.9235,50.7689,50.8326,221730.0
2017-08-07 12:00:00,55.89,55.94,55.68,55.74,229149.0,50.8235,50.8689,50.6325,50.6871,229149.0
2017-08-07 12:30:00,55.74,55.85,55.66,55.77,217493.0,50.6871,50.7871,50.6143,50.7144,217493.0
2017-08-07 13:00:00,55.77,55.8,55.62,55.63,219092.0,50.7144,50.7416,50.578,50.587,219092.0
2017-08-07 13:30:00,55.63,55.64,55.47,55.55,260069.0,50.587,50.5961,50.4416,50.5143,260069.0
2017-08-07 14:00:00,55.55,55.56,55.26,55.27,378192.0,50.5143,50.5234,50.2506,50.2597,378192.0
2017-08-07 14:30:00,55.27,55.34,55.16,55.18,361421.0,50.2597,50.3233,50.1597,50.1778,361421.0
2017-08-07 15:00:00,55.17,55.39,55.16,55.34,639905.0,50.1687,50.3688,50.1597,50.3233,639905.0
2017-08-07 15:30:00,55.35,55.39,55.28,55.35,965749.0,50.3324,50.3688,50.2688,50.3324,965749.0
2017-08-08 09:30:00,55.31,55.45,54.92,55.25,453086.0,50.2961,50.4234,49.9414,50.2415,453086.0
2017-08-08 10:00:00,55.25,55.42,55.07,55.09,309311.0,50.2415,50.3961,50.0778,50.096,309311.0
2017-08-08 10:30:00,55.09,55.4,55.03,55.28,255693.0,50.096,50.3779,50.0414,50.2688,255693.0
2017-08-08 11:00:00,55.28,55.34,55.07,55.07,288319.0,50.2688,50.3233,50.0778,50.0778,288319.0
2017-08-08 11:30:00,55.08,55.28,55.07,55.22,199587.0,50.0869,50.2688,50.0778,50.2142,199587.0
2017-08-08 12:00:00,55.22,55.3,55.04,55.04,270018.0,50.2142,50.287,50.0505,50.0505,270018.0
2017-08-08 12:30:00,55.05,55.29,55.04,55.05,218867.0,50.0596,50.2779,50.0505,50.0596,218867.0
2017-08-08 13:00:00,55.05,55.15,54.98,54.98,191442.0,50.0596,50.1506,49.996,49.996,191442.0
2017-08-08 13:30:00,54.98,55.17,54.89,55.07,261375.0,49.996,50.1687,49.9141,50.0778,261375.0
2017-08-08 14:00:00,55.07,55.09,54.91,54.97,182620.0,50.0778,50.096,49.9323,49.9869,182620.0
2017-08-08 14:30:00,54.98,55.0,54.89,54.91,207742.0,49.996,50.0142,49.9141,49.9323,207742.0
2017-08-08 15:00:00,54.91,54.99,54.79,54.85,265611.0,49.9323,50.0051,49.8232,49.8778,265611.0
2017-08-08 15:30:00,54.85,54.85,54.58,54.78,1219265.0,49.8778,49.8778,49.6322,49.8141,1219265.0
2017-08-09 09:30:00,54.68,55.42,54.66,55.42,483799.0,49.7232,50.3961,49.705,50.3961,483799.0
2017-08-09 10:00:00,55.43,55.49,55.29,55.36,378909.0,50.4052,50.4597,50.2779,50.3415,378909.0
2017-08-09 10:30:00,55.36,55.46,55.18,55.28,263144.0,50.3415,50.4325,50.1778,50.2688,263144.0
2017-08-09 11:00:00,55.28,55.32,55.16,55.24,180205.0,50.2688,50.3052,50.1597,50.2324,180205.0
2017-08-09 11:30:00,55.25,55.31,55.15,55.3,296414.0,50.2415,50.2961,50.1506,50.287,296414.0
2017-08-09 12:00:00,55.3,55.33,55.05,55.05,138850.0,50.287,50.3142,50.0596,50.0596,138850.0
2017-08-09 12:30:00,55.06,55.13,54.86,54.9,158032.0,50.0687,50.1324,49.8869,49.9232,158032.0
2017-08-09 13:00:00,54.91,55.1,54.91,55.03,206087.0,49.9323,50.1051,49.9323,50.0414,206087.0
2017-08-09 13:30:00,55.03,55.03,54.79,54.82,157433.0,50.0414,50.0414,49.8232,49.8505,157433.0
2017-08-09 14:00:00,54.82,54.84,54.6,54.72,225907.0,49.8505,49.8687,49.6504,49.7595,225907.0
2017-08-09 14:30:00,54.73,54.75,54.61,54.68,349715.0,49.7686,49.7868,49.6595,49.7232,349715.0
2017-08-09 15:00:00,54.69,54.76,54.63,54.69,194521.0,49.7323,49.7959,49.6777,49.7323,194521.0
2017-08-09 15:30:00,54.7,54.77,54.64,54.7,608574.0,49.7414,49.805,49.6868,49.7414,608574.0
2017-08-10 09:30:00,54.5,54.56,53.93,53.94,434803.0,49.5595,49.614,49.0412,49.0503,434803.0
2017-08-10 10:00:00,53.95,54.17,53.78,54.16,294371.0,49.0593,49.2594,48.9048,49.2503,294371.0
2017-08-10 10:30:00,54.16,54.42,54.05,54.27,276362.0,49.2503,49.4867,49.1503,49.3503,276362.0
2017-08-10 11:00:00,54.26,54.29,53.83,54.04,321046.0,49.3412,49.3685,48.9502,49.1412,321046.0
2017-08-10 11:30:00,54.05,54.23,53.94,54.02,230090.0,49.1503,49.314,49.0503,49.123,230090.0
2017-08-10 12:00:00,54.03,54.03,53.83,53.84,161965.0,49.1321,49.1321,48.9502,48.9593,161965.0
2017-08-10 12:30:00,53.84,54.02,53.7,54.01,254118.0,48.9593,49.123,48.832,49.1139,254118.0
2017-08-10 13:00:00,54.0,54.08,53.92,53.95,176050.0,49.1048,49.1776,49.0321,49.0593,176050.0
2017-08-10 13:30:00,53.96,54.03,53.78,53.87,158645.0,49.0684,49.1321,48.9048,48.9866,158645.0
2017-08-10 14:00:00,53.88,53.99,53.81,53.98,213814.0,48.9957,49.0957,48.932,49.0866,213814.0
2017-08-10 14:30:00,53.99,54.11,53.96,54.03,193679.0,49.0957,49.2048,49.0684,49.1321,193679.0
2017-08-10 15:00:00,54.03,54.07,53.89,54.03,285575.0,49.1321,49.1685,49.0048,49.1321,285575.0
2017-08-10 15:30:00,54.03,54.09,53.91,54.01,805556.0,49.1321,49.1867,49.023,49.1139,805556.0
2017-08-11 09:30:00,53.88,53.88,52.97,53.25,838712.0,48.9957,48.9957,48.1682,48.4228,838712.0
2017-08-11 10:00:00,53.25,54.0,53.2,54.0,326065.0,48.4228,49.1048,48.3773,49.1048,326065.0
2017-08-11 10:30:00,54.0,54.19,53.91,53.93,274512.0,49.1048,49.2776,49.023,49.0412,274512.0
2017-08-11 11:00:00,53.91,54.15,53.86,53.9,241053.0,49.023,49.2412,48.9775,49.0139,241053.0
2017-08-11 11:30:00,53.9,54.1,53.86,53.98,168370.0,49.0139,49.1957,48.9775,49.0866,168370.0
2017-08-11 12:00:00,53.96,54.14,53.87,53.93,185821.0,49.0684,49.2321,48.9866,49.0412,185821.0
2017-08-11 12:30:00,53.93,54.13,53.93,54.09,142358.0,49.0412,49.223,49.0412,49.1867,142358.0
2017-08-11 13:00:00,54.09,54.21,54.03,54.05,109767.0,49.1867,49.2958,49.1321,49.1503,109767.0
2017-08-11 13:30:00,54.06,54.12,54.01,54.09,148413.0,49.1594,49.2139,49.1139,49.1867,148413.0
2017-08-11 14:00:00,54.09,54.18,54.04,54.08,200187.0,49.1867,49.2685,49.1412,49.1776,200187.0
2017-08-11 14:30:00,54.1,54.14,53.95,54.05,248030.0,49.1957,49.2321,49.0593,49.1503,248030.0
2017-08-11 15:00:00,54.06,54.29,54.06,54.28,251268.0,49.1594,49.3685,49.1594,49.3594,251268.0
2017-08-11 15:30:00,54.28,54.37,54.11,54.15,584303.0,49.3594,49.4413,49.2048,49.2412,584303.0
2017-08-14 09:30:00,54.6,54.98,54.46,54.91,390756.0,49.6504,49.996,49.5231,49.9323,390756.0
2017-08-14 10:00:00,54.9,54.92,54.64,54.76,363850.0,49.9232,49.9414,49.6868,49.7959,363850.0
2017-08-14 10:30:00,54.75,54.88,54.66,54.82,298100.0,49.7868,49.905,49.705,49.8505,298100.0
2017-08-14 11:00:00,54.82,54.88,54.62,54.65,276313.0,49.8505,49.905,49.6686,49.6959,276313.0
2017-08-14 11:30:00,54.65,54.86,54.61,54.86,231852.0,49.6959,49.8869,49.6595,49.8869,231852.0
2017-08-14 12:00:00,54.88,54.94,54.77,54.82,201887.0,49.905,49.9596,49.805,49.8505,201887.0
2017-08-14 12:30:00,54.83,54.99,54.82,54.91,257294.0,49.8596,50.0051,49.8505,49.9323,257294.0
2017-08-14 13:00:00,54.91,54.97,54.66,54.67,162308.0,49.9323,49.9869,49.705,49.7141,162308.0
2017-08-14 13:30:00,54.67,54.89,54.67,54.86,151659.0,49.7141,49.9141,49.7141,49.8869,151659.0
2017-08-14 14:00:00,54.86,54.87,54.78,54.82,367071.0,49.8869,49.8959,49.8141,49.8505,367071.0
2017-08-14 14:30:00,54.82,54.89,54.74,54.83,172469.0,49.8505,49.9141,49.7777,49.8596,172469.0
2017-08-14 15:00:00,54.83,54.87,54.77,54.82,169258.0,49.8596,49.8959,49.805,49.8505,169258.0
2017-08-14 15:30:00,54.82,54.87,54.68,54.72,589661.0,49.8505,49.8959,49.7232,49.7595,589661.0
2017-08-15 09:30:00,55.04,55.29,54.78,55.19,533480.0,50.0505,50.2779,49.8141,50.1869,533480.0
2017-08-15 10:00:00,55.19,55.26,54.99,55.07,428683.0,50.1869,50.2506,50.0051,50.0778,428683.0
2017-08-15 10:30:00,55.08,55.25,55.04,55.12,291873.0,50.0869,50.2415,50.0505,50.1233,291873.0
2017-08-15 11:00:00,55.12,55.2,55.07,55.2,218243.0,50.1233,50.196,50.0778,50.196,218243.0
2017-08-15 11:30:00,55.19,55.22,55.08,55.11,226506.0,50.1869,50.2142,50.0869,50.1142,226506.0
2017-08-15 12:00:00,55.12,55.2,55.08,55.19,145839.0,50.1233,50.196,50.0869,50.1869,145839.0
2017-08-15 12:30:00,55.19,55.2,55.1,55.11,136098.0,50.1869,50.196,50.1051,50.1142,136098.0
2017-08-15 13:00:00,55.12,55.25,55.08,55.21,207681.0,50.1233,50.2415,50.0869,50.2051,207681.0
2017-08-15 13:30:00,55.21,55.31,55.16,55.27,188024.0,50.2051,50.2961,50.1597,50.2597,188024.0
2017-08-15 14:00:00,55.27,55.37,55.21,55.34,196590.0,50.2597,50.3506,50.2051,50.3233,196590.0
2017-08-15 14:30:00,55.33,55.34,55.2,55.21,186867.0,50.3142,50.3233,50.196,50.2051,186867.0
2017-08-15 15:00:00,55.21,55.26,55.09,55.12,190931.0,50.2051,50.2506,50.096,50.1233,190931.0
2017-08-15 15:30:00,55.12,55.28,55.1,55.2,630631.0,50.1233,50.2688,50.1051,50.196,630631.0
2017-08-16 09:30:00,55.4,55.46,55.22,55.36,314291.0,50.3779,50.4325,50.2142,50.3415,314291.0
2017-08-16 10:00:00,55.35,55.36,55.23,55.28,150145.0,50.3324,50.3415,50.2233,50.2688,150145.0
2017-08-16 10:30:00,55.27,55.4,55.15,55.37,178410.0,50.2597,50.3779,50.1506,50.3506,178410.0
2017-08-16 11:00:00,55.37,55.59,55.34,55.56,284246.0,50.3506,50.5507,50.3233,50.5234,284246.0
2017-08-16 11:30:00,55.56,55.72,55.56,55.62,155896.0,50.5234,50.6689,50.5234,50.578,155896.0
2017-08-16 12:00:00,55.61,55.7,55.56,55.66,102399.0,50.5689,50.6507,50.5234,50.6143,102399.0
2017-08-16 12:30:00,55.66,55.66,55.51,55.55,116799.0,50.6143,50.6143,50.4779,50.5143,116799.0
2017-08-16 13:00:00,55.55,55.55,55.29,55.32,190419.0,50.5143,50.5143,50.2779,50.3052,190419.0
2017-08-16 13:30:00,55.33,55.49,55.29,55.46,169398.0,50.3142,50.4597,50.2779,50.4325,169398.0
2017-08-16 14:00:00,55.47,55.56,55.34,55.42,176956.0,50.4416,50.5234,50.3233,50.3961,176956.0
2017-08-16 14:30:00,55.42,55.55,55.38,55.41,164593.0,50.3961,50.5143,50.3597,50.387,164593.0
2017-08-16 15:00:00,55.42,55.47,55.34,55.46,141810.0,50.3961,50.4416,50.3233,50.4325,141810.0
2017-08-16 15:30:00,55.45,55.46,55.25,55.33,433385.0,50.4234,50.4325,50.2415,50.3142,433385.0
2017-08-17 09:30:00,55.17,55.17,54.78,54.78,187201.0,50.1687,50.1687,49.8141,49.8141,187201.0
2017-08-17 10:00:00,54.75,54.95,54.5,54.52,364649.0,49.7868,49.9687,49.5595,49.5777,364649.0
2017-08-17 10:30:00,54.51,54.72,54.47,54.63,317508.0,49.5686,49.7595,49.5322,49.6777,317508.0
2017-08-17 11:00:00,54.65,54.89,54.53,54.53,253959.0,49.6959,49.9141,49.5868,49.5868,253959.0
2017-08-17 11:30:00,54.54,54.59,54.25,54.28,230692.0,49.5959,49.6413,49.3321,49.3594,230692.0
2017-08-17 12:00:00,54.27,54.4,54.1,54.17,187665.0,49.3503,49.4686,49.1957,49.2594,187665.0
2017-08-17 12:30:00,54.18,54.19,53.83,53.86,245440.0,49.2685,49.2776,48.9502,48.9775,245440.0
2017-08-17 13:00:00,53.85,53.86,53.7,53.83,257019.0,48.9684,48.9775,48.832,48.9502,257019.0
2017-08-17 13:30:00,53.82,53.85,53.55,53.63,339402.0,48.9411,48.9684,48.6956,48.7684,339402.0
2017-08-17 14:00:00,53.64,53.69,53.42,53.62,317018.0,48.7774,48.8229,48.5774,48.7593,317018.0
2017-08-17 14:30:00,53.61,53.65,53.48,53.5,250545.0,48.7502,48.7865,48.632,48.6501,250545.0
2017-08-17 15:00:00,53.5,53.51,53.27,53.32,469122.0,48.6501,48.6592,48.441,48.4865,469122.0
2017-08-17 15:30:00,53.32,53.45,53.1,53.15,975945.0,48.4865,48.6047,48.2864,48.3319,975945.0
2017-08-18 09:30:00,53.35,53.72,53.12,53.34,780324.0,48.5137,48.8502,48.3046,48.5046,780324.0
2017-08-18 10:00:00,53.34,53.83,53.33,53.69,403907.0,48.5046,48.9502,48.4955,48.8229,403907.0
2017-08-18 10:30:00,53.69,53.92,53.54,53.84,380290.0,48.8229,49.0321,48.6865,48.9593,380290.0
2017-08-18 11:00:00,53.84,54.01,53.61,53.98,365283.0,48.9593,49.1139,48.7502,49.0866,365283.0
2017-08-18 11:30:00,53.98,53.98,53.75,53.78,305007.0,49.0866,49.0866,48.8775,48.9048,305007.0
2017-08-18 12:00:00,53.79,53.85,53.58,53.66,315425.0,48.9138,48.9684,48.7229,48.7956,315425.0
2017-08-18 12:30:00,53.66,53.67,53.49,53.56,266891.0,48.7956,48.8047,48.641,48.7047,266891.0
2017-08-18 13:00:00,53.56,53.61,53.4,53.41,242094.0,48.7047,48.7502,48.5592,48.5683,242094.0
2017-08-18 13:30:00,53.41,53.47,53.32,53.35,200019.0,48.5683,48.6229,48.4865,48.5137,200019.0
2017-08-18 14:00:00,53.34,53.41,53.29,53.37,246789.0,48.5046,48.5683,48.4592,48.5319,246789.0
2017-08-18 14:30:00,53.37,53.46,53.32,53.33,203641.0,48.5319,48.6138,48.4865,48.4955,203641.0
2017-08-18 15:00:00,53.34,53.43,53.22,53.32,304608.0,48.5046,48.5865,48.3955,48.4865,304608.0
2017-08-18 15:30:00,53.32,53.36,53.15,53.18,731476.0,48.4865,48.5228,48.3319,48.3591,731476.0
2017-08-21 09:30:00,53.4,54.06,53.32,53.53,654130.0,48.5592,49.1594,48.4865,48.6774,654130.0
2017-08-21 10:00:00,53.52,53.71,53.39,53.59,397907.0,48.6683,48.8411,48.5501,48.732,397907.0
2017-08-21 10:30:00,53.59,53.69,53.47,53.64,301840.0,48.732,48.8229,48.6229,48.7774,301840.0
2017-08-21 11:00:00,53.64,53.82,53.59,53.72,330698.0,48.7774,48.9411,48.732,48.8502,330698.0
2017-08-21 11:30:00,53.73,53.99,53.69,53.96,262467.0,48.8593,49.0957,48.8229,49.0684,262467.0
2017-08-21 12:00:00,53.96,53.99,53.9,53.93,261680.0,49.0684,49.0957,49.0139,49.0412,261680.0
2017-08-21 12:30:00,53.92,54.05,53.85,53.86,244975.0,49.0321,49.1503,48.9684,48.9775,244975.0
2017-08-21 13:00:00,53.86,53.87,53.62,53.67,236276.0,48.9775,48.9866,48.7593,48.8047,236276.0
2017-08-21 13:30:00,53.68,53.79,53.61,53.66,192074.0,48.8138,48.9138,48.7502,48.7956,192074.0
2017-08-21 14:00:00,53.66,53.72,53.6,53.61,228499.0,48.7956,48.8502,48.7411,48.7502,228499.0
2017-08-21 14:30:00,53.6,53.67,53.52,53.52,248799.0,48.7411,48.8047,48.6683,48.6683,248799.0
2017-08-21 15:00:00,53.52,53.68,53.47,53.61,239880.0,48.6683,48.8138,48.6229,48.7502,239880.0
2017-08-21 15:30:00,53.61,53.68,53.52,53.54,702181.0,48.7502,48.8138,48.6683,48.6865,702181.0
2017-08-22 09:30:00,53.57,53.87,53.48,53.76,331493.0,48.8278,49.1012,48.7457,49.0009,331493.0
2017-08-22 10:00:00,53.76,53.81,53.69,53.75,304666.0,49.0009,49.0465,48.9371,48.9918,304666.0
2017-08-22 10:30:00,53.74,53.81,53.71,53.78,292186.0,48.9827,49.0465,48.9554,49.0192,292186.0
2017-08-22 11:00:00,53.79,53.85,53.75,53.8,359227.0,49.0283,49.083,48.9918,49.0374,359227.0
2017-08-22 11:30:00,53.8,54.08,53.78,53.91,517091.0,49.0374,49.2926,49.0192,49.1377,517091.0
2017-08-22 12:00:00,53.91,53.93,53.53,53.54,390733.0,49.1377,49.1559,48.7913,48.8004,390733.0
2017-08-22 12:30:00,53.54,53.63,53.48,53.6,189820.0,48.8004,48.8824,48.7457,48.8551,189820.0
2017-08-22 13:00:00,53.61,53.7,53.58,53.61,145374.0,48.8642,48.9463,48.8369,48.8642,145374.0
2017-08-22 13:30:00,53.6,53.66,53.51,53.57,199038.0,48.8551,48.9098,48.7731,48.8278,199038.0
2017-08-22 14:00:00,53.57,53.74,53.51,53.69,174072.0,48.8278,48.9827,48.7731,48.9371,174072.0
2017-08-22 14:30:00,53.68,53.74,53.52,53.55,243266.0,48.928,48.9827,48.7822,48.8095,243266.0
2017-08-22 15:00:00,53.55,53.55,53.46,53.52,316820.0,48.8095,48.8095,48.7275,48.7822,316820.0
2017-08-22 15:30:00,53.52,53.52,53.4,53.45,894884.0,48.7822,48.7822,48.6728,48.7184,894884.0
2017-08-23 09:30:00,53.25,53.32,52.51,52.54,964727.0,48.5361,48.5999,47.8616,47.8889,964727.0
2017-08-23 10:00:00,52.53,52.58,52.31,52.38,881919.0,47.8798,47.9254,47.6793,47.7431,881919.0
2017-08-23 10:30:00,52.38,52.38,51.82,51.82,4825814.0,47.7431,47.7431,47.2327,47.2327,4825814.0
2017-08-23 11:00:00,51.83,52.11,51.76,52.09,858284.0,47.2418,47.497,47.178,47.4788,858284.0
2017-08-23 11:30:00,52.09,52.35,52.01,52.08,804363.0,47.4788,47.7158,47.4059,47.4697,804363.0
2017-08-23 12:00:00,52.08,52.3,52.02,52.22,517962.0,47.4697,47.6702,47.415,47.5973,517962.0
2017-08-23 12:30:00,52.22,52.29,52.05,52.09,561778.0,47.5973,47.6611,47.4423,47.4788,561778.0
2017-08-23 13:00:00,52.09,52.15,51.88,51.93,357727.0,47.4788,47.5335,47.2874,47.3329,357727.0
2017-08-23 13:30:00,51.94,52.0,51.82,51.9,277702.0,47.3421,47.3967,47.2327,47.3056,277702.0
2017-08-23 14:00:00,51.9,51.9,51.68,51.76,422100.0,47.3056,47.3056,47.1051,47.178,422100.0
2017-08-23 14:30:00,51.75,51.88,51.7,51.85,524045.0,47.1689,47.2874,47.1233,47.26,524045.0
2017-08-23 15:00:00,51.86,51.86,51.67,51.78,603630.0,47.2691,47.2691,47.096,47.1962,603630.0
2017-08-23 15:30:00,51.77,51.82,51.71,51.72,1172545.0,47.1871,47.2327,47.1324,47.1415,1172545.0
2017-08-24 09:30:00,52.11,52.16,51.27,51.55,734368.0,47.497,47.5426,46.7314,46.9866,734368.0
2017-08-24 10:00:00,51.55,51.87,51.53,51.74,653667.0,46.9866,47.2782,46.9683,47.1598,653667.0
2017-08-24 10:30:00,51.75,51.89,51.62,51.66,403649.0,47.1689,47.2965,47.0504,47.0868,403649.0
2017-08-24 11:00:00,51.65,51.76,51.33,51.38,404026.0,47.0777,47.178,46.7861,46.8316,404026.0
2017-08-24 11:30:00,51.38,51.63,51.32,51.63,523903.0,46.8316,47.0595,46.7769,47.0595,523903.0
2017-08-24 12:00:00,51.62,51.64,51.35,51.38,279426.0,47.0504,47.0686,46.8043,46.8316,279426.0
2017-08-24 12:30:00,51.37,51.4,51.07,51.07,418993.0,46.8225,46.8499,46.5491,46.5491,418993.0
2017-08-24 13:00:00,51.06,51.11,50.97,51.04,591875.0,46.54,46.5855,46.4579,46.5217,591875.0
2017-08-24 13:30:00,51.03,51.12,50.9,50.98,476018.0,46.5126,46.5946,46.3941,46.467,476018.0
2017-08-24 14:00:00,50.98,51.0,50.83,50.88,401044.0,46.467,46.4853,46.3303,46.3759,401044.0
2017-08-24 14:30:00,50.88,50.89,50.67,50.68,482830.0,46.3759,46.385,46.1845,46.1936,482830.0
2017-08-24 15:00:00,50.68,50.68,50.53,50.55,584224.0,46.1936,46.1936,46.0569,46.0751,584224.0
2017-08-24 15:30:00,50.56,50.75,50.49,50.7,1602199.0,46.0842,46.2574,46.0204,46.2118,1602199.0
2017-08-25 09:30:00,50.9,51.68,50.88,51.63,665412.0,46.3941,47.1051,46.3759,47.0595,665412.0
2017-08-25 10:00:00,51.62,52.37,51.6,52.36,1161521.0,47.0504,47.734,47.0322,47.7249,1161521.0
2017-08-25 10:30:00,52.37,52.53,52.07,52.46,914175.0,47.734,47.8798,47.4605,47.816,914175.0
2017-08-25 11:00:00,52.45,52.46,52.19,52.26,477748.0,47.8069,47.816,47.5699,47.6337,477748.0
2017-08-25 11:30:00,52.26,52.44,52.19,52.4,497602.0,47.6337,47.7978,47.5699,47.7613,497602.0
2017-08-25 12:00:00,52.39,52.5,52.28,52.48,410321.0,47.7522,47.8525,47.652,47.8343,410321.0
2017-08-25 12:30:00,52.48,52.75,52.48,52.75,356379.0,47.8343,48.0803,47.8343,48.0803,356379.0
2017-08-25 13:00:00,52.74,52.91,52.61,52.71,481762.0,48.0712,48.2262,47.9527,48.0439,481762.0
2017-08-25 13:30:00,52.72,52.9,52.64,52.71,334160.0,48.053,48.2171,47.9801,48.0439,334160.0
2017-08-25 14:00:00,52.71,52.8,52.63,52.69,353315.0,48.0439,48.1259,47.971,48.0257,353315.0
2017-08-25 14:30:00,52.69,52.77,52.59,52.63,331396.0,48.0257,48.0986,47.9345,47.971,331396.0
2017-08-25 15:00:00,52.63,52.79,52.62,52.76,405811.0,47.971,48.1168,47.9619,48.0895,405811.0
2017-08-25 15:30:00,52.76,52.83,52.63,52.68,1259741.0,48.0895,48.1533,47.971,48.0165,1259741.0
2017-08-28 09:30:00,52.57,52.72,52.08,52.16,609720.0,47.9163,48.053,47.4697,47.5426,609720.0
2017-08-28 10:00:00,52.17,52.31,52.1,52.22,534229.0,47.5517,47.6793,47.4879,47.5973,534229.0
2017-08-28 10:30:00,52.22,52.4,52.19,52.21,480207.0,47.5973,47.7613,47.5699,47.5882,480207.0
2017-08-28 11:00:00,52.21,52.29,52.18,52.23,359510.0,47.5882,47.6611,47.5608,47.6064,359510.0
2017-08-28 11:30:00,52.23,52.29,52.15,52.23,297801.0,47.6064,47.6611,47.5335,47.6064,297801.0
2017-08-28 12:00:00,52.22,52.3,52.18,52.27,227304.0,47.5973,47.6702,47.5608,47.6428,227304.0
2017-08-28 12:30:00,52.25,52.32,52.17,52.26,234187.0,47.6246,47.6884,47.5517,47.6337,234187.0
2017-08-28 13:00:00,52.25,52.28,52.1,52.13,275911.0,47.6246,47.652,47.4879,47.5152,275911.0
2017-08-28 13:30:00,52.13,52.17,51.93,52.01,350222.0,47.5152,47.5517,47.3329,47.4059,350222.0
2017-08-28 14:00:00,52.01,52.01,51.63,51.65,463772.0,47.4059,47.4059,47.0595,47.0777,463772.0
2017-08-28 14:30:00,51.66,51.71,51.54,51.61,543726.0,47.0868,47.1324,46.9775,47.0413,543726.0
2017-08-28 15:00:00,51.62,51.68,51.53,51.64,645491.0,47.0504,47.1051,46.9683,47.0686,645491.0
2017-08-28 15:30:00,51.64,51.83,51.62,51.78,1176020.0,47.0686,47.2418,47.0504,47.1962,1176020.0
2017-08-29 09:30:00,51.22,51.49,50.9,51.36,484704.0,46.6858,46.9319,46.3941,46.8134,484704.0
2017-08-29 10:00:00,51.36,51.5,51.14,51.16,352819.0,46.8134,46.941,46.6129,46.6311,352819.0
2017-08-29 10:30:00,51.17,51.43,51.17,51.35,321907.0,46.6402,46.8772,46.6402,46.8043,321907.0
2017-08-29 11:00:00,51.36,51.45,51.05,51.07,556254.0,46.8134,46.8954,46.5308,46.5491,556254.0
2017-08-29 11:30:00,51.07,51.35,51.07,51.28,335270.0,46.5491,46.8043,46.5491,46.7405,335270.0
2017-08-29 12:00:00,51.28,51.31,51.16,51.29,295266.0,46.7405,46.7678,46.6311,46.7496,295266.0
2017-08-29 12:30:00,51.3,51.32,51.18,51.32,194647.0,46.7587,46.7769,46.6493,46.7769,194647.0
2017-08-29 13:00:00,51.33,51.33,51.2,51.26,234939.0,46.7861,46.7861,46.6676,46.7222,234939.0
2017-08-29 13:30:00,51.26,51.29,51.01,51.03,243678.0,46.7222,46.7496,46.4944,46.5126,243678.0
2017-08-29 14:00:00,51.03,51.19,51.02,51.17,270420.0,46.5126,46.6584,46.5035,46.6402,270420.0
2017-08-29 14:30:00,51.16,51.34,51.12,51.34,240397.0,46.6311,46.7952,46.5946,46.7952,240397.0
2017-08-29 15:00:00,51.33,51.46,51.28,51.43,405789.0,46.7861,46.9045,46.7405,46.8772,405789.0
2017-08-29 15:30:00,51.43,51.62,51.41,51.46,794860.0,46.8772,47.0504,46.859,46.9045,794860.0
2017-08-30 09:30:00,51.35,51.38,51.12,51.31,313670.0,46.8043,46.8316,46.5946,46.7678,313670.0
2017-08-30 10:00:00,51.32,51.36,51.16,51.17,211822.0,46.7769,46.8134,46.6311,46.6402,211822.0
2017-08-30 10:30:00,51.17,51.17,50.97,51.09,275488.0,46.6402,46.6402,46.4579,46.5673,275488.0
2017-08-30 11:00:00,51.08,51.24,51.06,51.19,275836.0,46.5582,46.704,46.54,46.6584,275836.0
2017-08-30 11:30:00,51.18,51.33,51.18,51.29,348678.0,46.6493,46.7861,46.6493,46.7496,348678.0
2017-08-30 12:00:00,51.29,51.32,51.2,51.2,252762.0,46.7496,46.7769,46.6676,46.6676,252762.0
2017-08-30 12:30:00,51.2,51.29,51.1,51.29,274621.0,46.6676,46.7496,46.5764,46.7496,274621.0
2017-08-30 13:00:00,51.29,51.56,51.28,51.54,344081.0,46.7496,46.9957,46.7405,46.9775,344081.0
2017-08-30 13:30:00,51.54,51.57,51.4,51.52,151740.0,46.9775,47.0048,46.8499,46.9592,151740.0
2017-08-30 14:00:00,51.52,51.57,51.47,51.48,123650.0,46.9592,47.0048,46.9137,46.9228,123650.0
2017-08-30 14:30:00,51.47,51.5,51.37,51.46,173597.0,46.9137,46.941,46.8225,46.9045,173597.0
2017-08-30 15:00:00,51.46,51.51,51.35,51.5,239931.0,46.9045,46.9501,46.8043,46.941,239931.0
2017-08-30 15:30:00,51.51,51.62,51.41,51.5,671553.0,46.9501,47.0504,46.859,46.941,671553.0
2017-08-31 09:30:00,51.85,52.17,51.68,52.1,333480.0,47.26,47.5517,47.1051,47.4879,333480.0
2017-08-31 10:00:00,52.09,52.1,51.6,51.66,235999.0,47.4788,47.4879,47.0322,47.0868,235999.0
2017-08-31 10:30:00,51.66,51.83,51.64,51.82,161683.0,47.0868,47.2418,47.0686,47.2327,161683.0
2017-08-31 11:00:00,51.82,51.91,51.68,51.69,128891.0,47.2327,47.3147,47.1051,47.1142,128891.0
2017-08-31 11:30:00,51.69,51.87,51.67,51.8,167073.0,47.1142,47.2782,47.096,47.2144,167073.0
2017-08-31 12:00:00,51.8,51.92,51.75,51.88,132357.0,47.2144,47.3238,47.1689,47.2874,132357.0
2017-08-31 12:30:00,51.88,52.01,51.85,51.95,159665.0,47.2874,47.4059,47.26,47.3512,159665.0
2017-08-31 13:00:00,51.95,51.99,51.84,51.86,268629.0,47.3512,47.3876,47.2509,47.2691,268629.0
2017-08-31 13:30:00,51.88,51.94,51.84,51.9,144353.0,47.2874,47.3421,47.2509,47.3056,144353.0
2017-08-31 14:00:00,51.89,52.08,51.86,51.98,287653.0,47.2965,47.4697,47.2691,47.3785,287653.0
2017-08-31 14:30:00,51.98,52.09,51.95,52.06,235234.0,47.3785,47.4788,47.3512,47.4514,235234.0
2017-08-31 15:00:00,52.05,52.08,51.97,52.06,218061.0,47.4423,47.4697,47.3694,47.4514,218061.0
2017-08-31 15:30:00,52.07,52.25,52.06,52.14,1177594.0,47.4605,47.6246,47.4514,47.5243,1177594.0
2017-09-01 09:30:00,52.35,52.49,51.91,51.95,419014.0,47.7158,47.8434,47.3147,47.3512,419014.0
2017-09-01 10:00:00,51.95,52.2,51.91,52.17,268697.0,47.3512,47.579,47.3147,47.5517,268697.0
2017-09-01 10:30:00,52.17,52.17,52.06,52.12,179756.0,47.5517,47.5517,47.4514,47.5061,179756.0
2017-09-01 11:00:00,52.12,52.17,52.06,52.06,175345.0,47.5061,47.5517,47.4514,47.4514,175345.0
2017-09-01 11:30:00,52.05,52.1,51.95,52.03,143210.0,47.4423,47.4879,47.3512,47.4241,143210.0
2017-09-01 12:00:00,52.03,52.08,51.94,51.99,118278.0,47.4241,47.4697,47.3421,47.3876,118278.0
2017-09-01 12:30:00,51.99,52.17,51.96,52.15,136830.0,47.3876,47.5517,47.3603,47.5335,136830.0
2017-09-01 13:00:00,52.14,52.29,52.14,52.2,134927.0,47.5243,47.6611,47.5243,47.579,134927.0
2017-09-01 13:30:00,52.2,52.36,52.17,52.33,251647.0,47.579,47.7249,47.5517,47.6975,251647.0
2017-09-01 14:00:00,52.33,52.45,52.3,52.39,275546.0,47.6975,47.8069,47.6702,47.7522,275546.0
2017-09-01 14:30:00,52.39,52.43,52.3,52.38,242938.0,47.7522,47.7887,47.6702,47.7431,242938.0
2017-09-01 15:00:00,52.38,52.39,52.24,52.35,354545.0,47.7431,47.7522,47.6155,47.7158,354545.0
2017-09-01 15:30:00,52.34,52.34,52.18,52.21,719372.0,47.7066,47.7066,47.5608,47.5882,719372.0
2017-09-05 09:30:00,51.81,51.98,51.26,51.95,595993.0,47.2236,47.3785,46.7222,47.3512,595993.0
2017-09-05 10:00:00,51.93,51.93,51.47,51.56,354453.0,47.3329,47.3329,46.9137,46.9957,354453.0
2017-09-05 10:30:00,51.56,51.61,51.47,51.53,381126.0,46.9957,47.0413,46.9137,46.9683,381126.0
2017-09-05 11:00:00,51.53,51.84,51.48,51.81,239142.0,46.9683,47.2509,46.9228,47.2236,239142.0
2017-09-05 11:30:00,51.81,51.9,51.72,51.77,184306.0,47.2236,47.3056,47.1415,47.1871,184306.0
2017-09-05 12:00:00,51.76,51.77,51.32,51.34,266638.0,47.178,47.1871,46.7769,46.7952,266638.0
2017-09-05 12:30:00,51.34,51.35,51.12,51.13,260670.0,46.7952,46.8043,46.5946,46.6038,260670.0
2017-09-05 13:00:00,51.13,51.35,51.0,51.32,426758.0,46.6038,46.8043,46.4853,46.7769,426758.0
2017-09-05 13:30:00,51.33,51.4,51.23,51.34,177117.0,46.7861,46.8499,46.6949,46.7952,177117.0
2017-09-05 14:00:00,51.34,51.37,51.21,51.33,214779.0,46.7952,46.8225,46.6767,46.7861,214779.0
2017-09-05 14:30:00,51.32,51.34,51.12,51.27,213423.0,46.7769,46.7952,46.5946,46.7314,213423.0
2017-09-05 15:00:00,51.27,51.31,51.05,51.17,274754.0,46.7314,46.7678,46.5308,46.6402,274754.0
2017-09-05 15:30:00,51.18,51.31,51.07,51.14,838447.0,46.6493,46.7678,46.5491,46.6129,838447.0
2017-09-06 09:30:00,50.54,50.75,49.76,50.69,1557279.0,46.066,46.2574,45.355,46.2027,1557279.0
2017-09-06 10:00:00,50.7,51.55,50.64,51.09,839762.0,46.2118,46.9866,46.1571,46.5673,839762.0
2017-09-06 10:30:00,51.08,51.35,51.08,51.35,329854.0,46.5582,46.8043,46.5582,46.8043,329854.0
2017-09-06 11:00:00,51.33,51.52,51.2,51.36,367091.0,46.7861,46.9592,46.6676,46.8134,367091.0
2017-09-06 11:30:00,51.36,51.72,51.33,51.52,357929.0,46.8134,47.1415,46.7861,46.9592,357929.0
2017-09-06 12:00:00,51.53,51.66,51.42,51.42,304473.0,46.9683,47.0868,46.8681,46.8681,304473.0
2017-09-06 12:30:00,51.42,51.44,50.99,51.12,391404.0,46.8681,46.8863,46.4762,46.5946,391404.0
2017-09-06 13:00:00,51.11,51.12,50.97,51.05,274445.0,46.5855,46.5946,46.4579,46.5308,274445.0
2017-09-06 13:30:00,51.04,51.6,51.0,51.51,472384.0,46.5217,47.0322,46.4853,46.9501,472384.0
2017-09-06 14:00:00,51.52,52.01,51.5,51.65,617409.0,46.9592,47.4059,46.941,47.0777,617409.0
2017-09-06 14:30:00,51.64,52.04,51.64,51.87,409292.0,47.0686,47.4332,47.0686,47.2782,409292.0
2017-09-06 15:00:00,51.86,51.94,51.67,51.68,322502.0,47.2691,47.3421,47.096,47.1051,322502.0
2017-09-06 15:30:00,51.68,51.75,51.55,51.69,1196660.0,47.1051,47.1689,46.9866,47.1142,1196660.0
2017-09-07 09:30:00,51.69,52.18,51.47,51.58,534842.0,47.1142,47.5608,46.9137,47.0139,534842.0
2017-09-07 10:00:00,51.57,52.0,51.47,51.77,532745.0,47.0048,47.3967,46.9137,47.1871,532745.0
2017-09-07 10:30:00,51.77,52.13,51.69,52.11,293942.0,47.1871,47.5152,47.1142,47.497,293942.0
2017-09-07 11:00:00,52.1,52.2,51.93,51.99,314578.0,47.4879,47.579,47.3329,47.3876,314578.0
2017-09-07 11:30:00,51.99,52.09,51.88,52.02,404205.0,47.3876,47.4788,47.2874,47.415,404205.0
2017-09-07 12:00:00,52.02,52.16,51.94,52.11,252231.0,47.415,47.5426,47.3421,47.497,252231.0
2017-09-07 12:30:00,52.12,52.43,52.08,52.41,338292.0,47.5061,47.7887,47.4697,47.7704,338292.0
2017-09-07 13:00:00,52.4,52.58,52.31,52.57,253634.0,47.7613,47.9254,47.6793,47.9163,253634.0
2017-09-07 13:30:00,52.58,52.58,52.15,52.17,472951.0,47.9254,47.9254,47.5335,47.5517,472951.0
2017-09-07 14:00:00,52.18,52.39,52.16,52.34,336296.0,47.5608,47.7522,47.5426,47.7066,336296.0
2017-09-07 14:30:00,52.33,52.36,52.2,52.31,205636.0,47.6975,47.7249,47.579,47.6793,205636.0
2017-09-07 15:00:00,52.31,52.38,52.2,52.24,354730.0,47.6793,47.7431,47.579,47.6155,354730.0
2017-09-07 15:30:00,52.24,52.3,52.16,52.22,831641.0,47.6155,47.6702,47.5426,47.5973,831641.0
2017-09-08 09:30:00,52.01,52.27,51.88,52.11,309817.0,47.4059,47.6428,47.2874,47.497,309817.0
2017-09-08 10:00:00,52.12,52.34,52.04,52.22,290607.0,47.5061,47.7066,47.4332,47.5973,290607.0
2017-09-08 10:30:00,52.21,52.59,52.17,52.59,356247.0,47.5882,47.9345,47.5517,47.9345,356247.0
2017-09-08 11:00:00,52.58,52.75,52.55,52.61,288510.0,47.9254,48.0803,47.8981,47.9527,288510.0
2017-09-08 11:30:00,52.61,52.68,52.5,52.55,227981.0,47.9527,48.0165,47.8525,47.8981,227981.0
2017-09-08 12:00:00,52.55,52.68,52.52,52.67,173376.0,47.8981,48.0165,47.8707,48.0074,173376.0
2017-09-08 12:30:00,52.68,52.77,52.67,52.74,166830.0,48.0165,48.0986,48.0074,48.0712,166830.0
2017-09-08 13:00:00,52.74,52.84,52.74,52.77,206254.0,48.0712,48.1624,48.0712,48.0986,206254.0
2017-09-08 13:30:00,52.77,52.87,52.71,52.87,152564.0,48.0986,48.1897,48.0439,48.1897,152564.0
2017-09-08 14:00:00,52.87,52.95,52.84,52.94,225431.0,48.1897,48.2626,48.1624,48.2535,225431.0
2017-09-08 14:30:00,52.94,53.03,52.66,52.66,436915.0,48.2535,48.3356,47.9983,47.9983,436915.0
2017-09-08 15:00:00,52.66,52.82,52.66,52.79,371080.0,47.9983,48.1442,47.9983,48.1168,371080.0
2017-09-08 15:30:00,52.79,52.93,52.72,52.89,1059102.0,48.1168,48.2444,48.053,48.208,1059102.0
2017-09-11 09:30:00,53.39,53.64,52.96,53.19,664908.0,48.6637,48.8916,48.2718,48.4814,664908.0
2017-09-11 10:00:00,53.19,53.22,52.7,52.7,530943.0,48.4814,48.5087,48.0348,48.0348,530943.0
2017-09-11 10:30:00,52.68,52.95,52.67,52.81,443454.0,48.0165,48.2626,48.0074,48.135,443454.0
2017-09-11 11:00:00,52.81,52.89,52.57,52.58,486946.0,48.135,48.208,47.9163,47.9254,486946.0
2017-09-11 11:30:00,52.58,52.7,52.5,52.51,294549.0,47.9254,48.0348,47.8525,47.8616,294549.0
2017-09-11 12:00:00,52.51,52.61,52.45,52.55,230521.0,47.8616,47.9527,47.8069,47.8981,230521.0
2017-09-11 12:30:00,52.56,52.75,52.53,52.69,227801.0,47.9072,48.0803,47.8798,48.0257,227801.0
2017-09-11 13:00:00,52.7,53.11,52.63,53.11,418306.0,48.0348,48.4085,47.971,48.4085,418306.0
2017-09-11 13:30:00,53.11,53.28,53.1,53.23,488077.0,48.4085,48.5634,48.3994,48.5179,488077.0
2017-09-11 14:00:00,53.24,53.61,53.21,53.49,467402.0,48.527,48.8642,48.4996,48.7548,467402.0
2017-09-11 14:30:00,53.5,53.66,53.43,53.54,599509.0,48.764,48.9098,48.7002,48.8004,599509.0
2017-09-11 15:00:00,53.54,53.61,53.33,53.58,550056.0,48.8004,48.8642,48.609,48.8369,550056.0
2017-09-11 15:30:00,53.59,53.69,53.51,53.6,1229736.0,48.846,48.9371,48.7731,48.8551,1229736.0
2017-09-12 09:30:00,53.5,53.85,53.33,53.55,530586.0,48.764,49.083,48.609,48.8095,530586.0
2017-09-12 10:00:00,53.55,53.55,53.12,53.23,293341.0,48.8095,48.8095,48.4176,48.5179,293341.0
2017-09-12 10:30:00,53.23,53.33,53.12,53.23,290818.0,48.5179,48.609,48.4176,48.5179,290818.0
2017-09-12 11:00:00,53.23,53.28,53.13,53.21,230031.0,48.5179,48.5634,48.4267,48.4996,230031.0
2017-09-12 11:30:00,53.21,53.28,53.15,53.22,232459.0,48.4996,48.5634,48.4449,48.5087,232459.0
2017-09-12 12:00:00,53.23,53.39,53.2,53.34,238610.0,48.5179,48.6637,48.4905,48.6181,238610.0
2017-09-12 12:30:00,53.33,53.55,53.32,53.53,219048.0,48.609,48.8095,48.5999,48.7913,219048.0
2017-09-12 13:00:00,53.53,53.62,53.49,53.59,221646.0,48.7913,48.8733,48.7548,48.846,221646.0
2017-09-12 13:30:00,53.58,53.79,53.56,53.79,314966.0,48.8369,49.0283,48.8186,49.0283,314966.0
2017-09-12 14:00:00,53.79,53.89,53.78,53.84,320683.0,49.0283,49.1194,49.0192,49.0739,320683.0
2017-09-12 14:30:00,53.84,53.9,53.8,53.87,272575.0,49.0739,49.1285,49.0374,49.1012,272575.0
2017-09-12 15:00:00,53.87,54.0,53.8,53.9,525917.0,49.1012,49.2197,49.0374,49.1285,525917.0
2017-09-12 15:30:00,53.9,54.01,53.82,53.98,912804.0,49.1285,49.2288,49.0556,49.2015,912804.0
2017-09-13 09:30:00,53.98,54.33,53.65,54.03,653158.0,49.2015,49.5205,48.9007,49.247,653158.0
2017-09-13 10:00:00,54.03,54.31,54.0,54.25,483862.0,49.247,49.5023,49.2197,49.4476,483862.0
2017-09-13 10:30:00,54.26,54.36,54.11,54.29,413404.0,49.4567,49.5478,49.32,49.484,413404.0
2017-09-13 11:00:00,54.29,54.38,54.2,54.35,314743.0,49.484,49.5661,49.402,49.5387,314743.0
2017-09-13 11:30:00,54.35,54.71,54.31,54.67,343274.0,49.5387,49.8668,49.5023,49.8304,343274.0
2017-09-13 12:00:00,54.66,54.67,54.42,54.51,274607.0,49.8213,49.8304,49.6025,49.6845,274607.0
2017-09-13 12:30:00,54.51,54.6,54.47,54.6,202494.0,49.6845,49.7666,49.6481,49.7666,202494.0
2017-09-13 13:00:00,54.6,54.61,54.47,54.49,326885.0,49.7666,49.7757,49.6481,49.6663,326885.0
2017-09-13 13:30:00,54.49,54.59,54.48,54.56,205081.0,49.6663,49.7575,49.6572,49.7301,205081.0
2017-09-13 14:00:00,54.57,54.59,54.49,54.5,231002.0,49.7392,49.7575,49.6663,49.6754,231002.0
2017-09-13 14:30:00,54.49,54.61,54.48,54.55,218521.0,49.6663,49.7757,49.6572,49.721,218521.0
2017-09-13 15:00:00,54.55,54.62,54.51,54.59,477711.0,49.721,49.7848,49.6845,49.7575,477711.0
2017-09-13 15:30:00,54.59,54.67,54.55,54.64,1095984.0,49.7575,49.8304,49.721,49.803,1095984.0
2017-09-14 09:30:00,54.48,54.63,54.13,54.46,569172.0,49.6572,49.7939,49.3382,49.639,569172.0
2017-09-14 10:00:00,54.44,54.61,54.35,54.51,681584.0,49.6207,49.7757,49.5387,49.6845,681584.0
2017-09-14 10:30:00,54.53,54.74,54.53,54.71,365515.0,49.7028,49.8942,49.7028,49.8668,365515.0
2017-09-14 11:00:00,54.7,54.83,54.65,54.8,482501.0,49.8577,49.9762,49.8122,49.9489,482501.0
2017-09-14 11:30:00,54.79,54.82,54.59,54.72,427152.0,49.9398,49.9671,49.7575,49.876,427152.0
2017-09-14 12:00:00,54.72,54.79,54.64,54.76,258363.0,49.876,49.9398,49.803,49.9124,258363.0
2017-09-14 12:30:00,54.77,54.78,54.66,54.71,225485.0,49.9215,49.9306,49.8213,49.8668,225485.0
2017-09-14 13:00:00,54.71,54.77,54.67,54.73,249920.0,49.8668,49.9215,49.8304,49.8851,249920.0
2017-09-14 13:30:00,54.73,54.74,54.65,54.68,227754.0,49.8851,49.8942,49.8122,49.8395,227754.0
2017-09-14 14:00:00,54.69,54.69,54.56,54.56,212264.0,49.8486,49.8486,49.7301,49.7301,212264.0
2017-09-14 14:30:00,54.55,54.59,54.35,54.41,279307.0,49.721,49.7575,49.5387,49.5934,279307.0
2017-09-14 15:00:00,54.4,54.49,54.38,54.44,335939.0,49.5843,49.6663,49.5661,49.6207,335939.0
2017-09-14 15:30:00,54.45,54.54,54.3,54.35,1079952.0,49.6299,49.7119,49.4931,49.5387,1079952.0
2017-09-15 09:30:00,54.44,54.45,53.81,54.29,1434673.0,49.6207,49.6299,49.0465,49.484,1434673.0
2017-09-15 10:00:00,54.28,54.63,54.22,54.5,386862.0,49.4749,49.7939,49.4202,49.6754,386862.0
2017-09-15 10:30:00,54.49,54.62,54.45,54.51,410647.0,49.6663,49.7848,49.6299,49.6845,410647.0
2017-09-15 11:00:00,54.49,54.62,54.31,54.36,378299.0,49.6663,49.7848,49.5023,49.5478,378299.0
2017-09-15 11:30:00,54.37,54.42,54.3,54.37,214656.0,49.5569,49.6025,49.4931,49.5569,214656.0
2017-09-15 12:00:00,54.36,54.36,54.11,54.13,187829.0,49.5478,49.5478,49.32,49.3382,187829.0
2017-09-15 12:30:00,54.13,54.51,54.11,54.42,165039.0,49.3382,49.6845,49.32,49.6025,165039.0
2017-09-15 13:00:00,54.42,54.44,54.28,54.34,158430.0,49.6025,49.6207,49.4749,49.5296,158430.0
2017-09-15 13:30:00,54.35,54.38,54.25,54.25,165970.0,49.5387,49.5661,49.4476,49.4476,165970.0
2017-09-15 14:00:00,54.25,54.45,54.24,54.4,184734.0,49.4476,49.6299,49.4384,49.5843,184734.0
2017-09-15 14:30:00,54.4,54.46,54.33,54.42,273997.0,49.5843,49.639,49.5205,49.6025,273997.0
2017-09-15 15:00:00,54.43,54.55,54.41,54.5,434155.0,49.6116,49.721,49.5934,49.6754,434155.0
2017-09-15 15:30:00,54.5,54.75,54.49,54.72,1549285.0,49.6754,49.9033,49.6663,49.876,1549285.0
2017-09-18 09:30:00,54.82,54.94,54.09,54.25,394827.0,49.9671,50.0765,49.3017,49.4476,394827.0
2017-09-18 10:00:00,54.25,54.25,53.85,53.89,420941.0,49.4476,49.4476,49.083,49.1194,420941.0
2017-09-18 10:30:00,53.89,54.07,53.88,53.97,256197.0,49.1194,49.2835,49.1103,49.1923,256197.0
2017-09-18 11:00:00,53.97,54.17,53.97,54.13,238559.0,49.1923,49.3746,49.1923,49.3382,238559.0
2017-09-18 11:30:00,54.13,54.13,54.02,54.03,174081.0,49.3382,49.3382,49.2379,49.247,174081.0
2017-09-18 12:00:00,54.03,54.12,53.99,54.08,197696.0,49.247,49.3291,49.2106,49.2926,197696.0
2017-09-18 12:30:00,54.09,54.24,54.09,54.18,242513.0,49.3017,49.4384,49.3017,49.3838,242513.0
2017-09-18 13:00:00,54.18,54.18,54.0,54.03,193797.0,49.3838,49.3838,49.2197,49.247,193797.0
2017-09-18 13:30:00,54.03,54.15,53.97,54.09,126526.0,49.247,49.3564,49.1923,49.3017,126526.0
2017-09-18 14:00:00,54.09,54.14,54.02,54.08,184626.0,49.3017,49.3473,49.2379,49.2926,184626.0
2017-09-18 14:30:00,54.07,54.09,53.98,53.99,167310.0,49.2835,49.3017,49.2015,49.2106,167310.0
2017-09-18 15:00:00,54.0,54.17,53.99,54.03,317724.0,49.2197,49.3746,49.2106,49.247,317724.0
2017-09-18 15:30:00,54.03,54.17,54.0,54.09,642898.0,49.247,49.3746,49.2197,49.3017,642898.0
2017-09-19 09:30:00,54.05,54.34,53.94,54.31,468450.0,49.2653,49.5296,49.165,49.5023,468450.0
2017-09-19 10:00:00,54.32,54.53,54.21,54.27,358778.0,49.5114,49.7028,49.4111,49.4658,358778.0
2017-09-19 10:30:00,54.27,54.32,53.65,53.68,371943.0,49.4658,49.5114,48.9007,48.928,371943.0
2017-09-19 11:00:00,53.68,53.95,53.52,53.73,353536.0,48.928,49.1741,48.7822,48.9736,353536.0
2017-09-19 11:30:00,53.72,53.78,53.59,53.68,220412.0,48.9645,49.0192,48.846,48.928,220412.0
2017-09-19 12:00:00,53.67,53.77,53.52,53.6,216442.0,48.9189,49.0101,48.7822,48.8551,216442.0
2017-09-19 12:30:00,53.59,53.71,53.43,53.6,223015.0,48.846,48.9554,48.7002,48.8551,223015.0
2017-09-19 13:00:00,53.6,53.66,53.57,53.63,159378.0,48.8551,48.9098,48.8278,48.8824,159378.0
2017-09-19 13:30:00,53.62,53.68,53.58,53.66,161442.0,48.8733,48.928,48.8369,48.9098,161442.0
2017-09-19 14:00:00,53.67,53.77,53.6,53.61,174859.0,48.9189,49.0101,48.8551,48.8642,174859.0
2017-09-19 14:30:00,53.61,53.74,53.59,53.73,173919.0,48.8642,48.9827,48.846,48.9736,173919.0
2017-09-19 15:00:00,53.73,53.77,53.71,53.73,194366.0,48.9736,49.0101,48.9554,48.9736,194366.0
2017-09-19 15:30:00,53.72,53.73,53.48,53.54,531286.0,48.9645,48.9736,48.7457,48.8004,531286.0
2017-09-20 09:30:00,53.91,54.14,53.43,54.08,457015.0,49.1377,49.3473,48.7002,49.2926,457015.0
2017-09-20 10:00:00,54.1,54.11,53.6,53.6,323466.0,49.3108,49.32,48.8551,48.8551,323466.0
2017-09-20 10:30:00,53.62,53.99,53.61,53.9,289455.0,48.8733,49.2106,48.8642,49.1285,289455.0
2017-09-20 11:00:00,53.9,54.08,53.9,53.97,293514.0,49.1285,49.2926,49.1285,49.1923,293514.0
2017-09-20 11:30:00,53.97,54.04,53.92,53.94,171886.0,49.1923,49.2562,49.1468,49.165,171886.0
2017-09-20 12:00:00,53.93,54.14,53.92,53.96,155572.0,49.1559,49.3473,49.1468,49.1832,155572.0
2017-09-20 12:30:00,53.96,53.96,53.75,53.82,150161.0,49.1832,49.1832,48.9918,49.0556,150161.0
2017-09-20 13:00:00,53.81,53.99,53.77,53.97,98113.0,49.0465,49.2106,49.0101,49.1923,98113.0
2017-09-20 13:30:00,53.97,54.06,53.91,54.03,142545.0,49.1923,49.2744,49.1377,49.247,142545.0
2017-09-20 14:00:00,54.03,54.05,53.82,53.82,213720.0,49.247,49.2653,49.0556,49.0556,213720.0
2017-09-20 14:30:00,53.82,54.28,53.79,54.24,344058.0,49.0556,49.4749,49.0283,49.4384,344058.0
2017-09-20 15:00:00,54.23,54.25,54.12,54.17,259197.0,49.4293,49.4476,49.3291,49.3746,259197.0
2017-09-20 15:30:00,54.18,54.26,54.09,54.25,738052.0,49.3838,49.4567,49.3017,49.4476,738052.0
2017-09-21 09:30:00,54.16,54.29,53.71,54.02,290541.0,49.3655,49.484,48.9554,49.2379,290541.0
2017-09-21 10:00:00,54.03,54.23,53.97,54.21,283952.0,49.247,49.4293,49.1923,49.4111,283952.0
2017-09-21 10:30:00,54.23,54.31,54.09,54.25,152422.0,49.4293,49.5023,49.3017,49.4476,152422.0
2017-09-21 11:00:00,54.25,54.49,54.25,54.42,190378.0,49.4476,49.6663,49.4476,49.6025,190378.0
2017-09-21 11:30:00,54.42,54.55,54.38,54.46,113825.0,49.6025,49.721,49.5661,49.639,113825.0
2017-09-21 12:00:00,54.46,54.54,54.39,54.4,117770.0,49.639,49.7119,49.5752,49.5843,117770.0
2017-09-21 12:30:00,54.4,54.45,54.32,54.44,119494.0,49.5843,49.6299,49.5114,49.6207,119494.0
2017-09-21 13:00:00,54.44,54.54,54.36,54.42,236367.0,49.6207,49.7119,49.5478,49.6025,236367.0
2017-09-21 13:30:00,54.42,54.43,54.22,54.33,139854.0,49.6025,49.6116,49.4202,49.5205,139854.0
2017-09-21 14:00:00,54.33,54.52,54.33,54.49,112171.0,49.5205,49.6937,49.5205,49.6663,112171.0
2017-09-21 14:30:00,54.5,54.77,54.45,54.76,279407.0,49.6754,49.9215,49.6299,49.9124,279407.0
2017-09-21 15:00:00,54.76,54.77,54.52,54.56,270291.0,49.9124,49.9215,49.6937,49.7301,270291.0
2017-09-21 15:30:00,54.55,54.74,54.54,54.64,401908.0,49.721,49.8942,49.7119,49.803,401908.0
2017-09-22 09:30:00,54.64,54.9,54.24,54.44,281312.0,49.803,50.04,49.4384,49.6207,281312.0
2017-09-22 10:00:00,54.41,54.69,54.27,54.66,287383.0,49.5934,49.8486,49.4658,49.8213,287383.0
2017-09-22 10:30:00,54.65,54.67,54.4,54.52,163532.0,49.8122,49.8304,49.5843,49.6937,163532.0
2017-09-22 11:00:00,54.52,54.65,54.47,54.65,95210.0,49.6937,49.8122,49.6481,49.8122,95210.0
2017-09-22 11:30:00,54.64,54.79,54.63,54.74,179199.0,49.803,49.9398,49.7939,49.8942,179199.0
2017-09-22 12:00:00,54.74,54.88,54.73,54.85,221177.0,49.8942,50.0218,49.8851,49.9944,221177.0
2017-09-22 12:30:00,54.85,54.97,54.81,54.87,232881.0,49.9944,50.1038,49.958,50.0127,232881.0
2017-09-22 13:00:00,54.87,54.9,54.81,54.82,170199.0,50.0127,50.04,49.958,49.9671,170199.0
2017-09-22 13:30:00,54.81,54.95,54.77,54.94,188799.0,49.958,50.0856,49.9215,50.0765,188799.0
2017-09-22 14:00:00,54.93,55.01,54.72,54.95,221800.0,50.0674,50.1403,49.876,50.0856,221800.0
2017-09-22 14:30:00,54.95,55.03,54.91,54.94,145371.0,50.0856,50.1585,50.0491,50.0765,145371.0
2017-09-22 15:00:00,54.95,54.99,54.92,54.93,92295.0,50.0856,50.1221,50.0583,50.0674,92295.0
2017-09-22 15:30:00,54.92,54.97,54.88,54.92,362844.0,50.0583,50.1038,50.0218,50.0583,362844.0
2017-09-25 09:30:00,54.84,55.18,54.6,54.73,323295.0,49.9853,50.2952,49.7666,49.8851,323295.0
2017-09-25 10:00:00,54.73,54.93,54.71,54.81,202222.0,49.8851,50.0674,49.8668,49.958,202222.0
2017-09-25 10:30:00,54.81,55.05,54.68,54.68,278127.0,49.958,50.1767,49.8395,49.8395,278127.0
2017-09-25 11:00:00,54.66,54.84,54.42,54.83,257330.0,49.8213,49.9853,49.6025,49.9762,257330.0
2017-09-25 11:30:00,54.82,54.9,54.63,54.8,150534.0,49.9671,50.04,49.7939,49.9489,150534.0
2017-09-25 12:00:00,54.79,54.83,54.64,54.79,162889.0,49.9398,49.9762,49.803,49.9398,162889.0
2017-09-25 12:30:00,54.79,54.99,54.71,54.98,153595.0,49.9398,50.1221,49.8668,50.1129,153595.0
2017-09-25 13:00:00,54.98,55.01,54.81,54.87,121105.0,50.1129,50.1403,49.958,50.0127,121105.0
2017-09-25 13:30:00,54.88,55.04,54.85,55.03,211417.0,50.0218,50.1676,49.9944,50.1585,211417.0
2017-09-25 14:00:00,55.03,55.12,54.98,55.09,178197.0,50.1585,50.2405,50.1129,50.2132,178197.0
2017-09-25 14:30:00,55.09,55.13,55.01,55.11,138191.0,50.2132,50.2497,50.1403,50.2314,138191.0
2017-09-25 15:00:00,55.11,55.22,55.05,55.16,261545.0,50.2314,50.3317,50.1767,50.277,261545.0
2017-09-25 15:30:00,55.15,55.17,55.03,55.12,513162.0,50.2679,50.2861,50.1585,50.2405,513162.0
2017-09-26 09:30:00,55.39,55.72,55.1,55.19,312466.0,50.4866,50.7874,50.2223,50.3043,312466.0
2017-09-26 10:00:00,55.19,55.58,55.19,55.41,326806.0,50.3043,50.6598,50.3043,50.5049,326806.0
2017-09-26 10:30:00,55.41,55.65,55.41,55.52,248437.0,50.5049,50.7236,50.5049,50.6051,248437.0
2017-09-26 11:00:00,55.51,55.75,55.5,55.72,205659.0,50.596,50.8148,50.5869,50.7874,205659.0
2017-09-26 11:30:00,55.72,55.95,55.69,55.94,259464.0,50.7874,50.9971,50.7601,50.988,259464.0
2017-09-26 12:00:00,55.95,55.96,55.74,55.83,177768.0,50.9971,51.0062,50.8057,50.8877,177768.0
2017-09-26 12:30:00,55.84,55.89,55.53,55.54,195225.0,50.8968,50.9424,50.6143,50.6234,195225.0
2017-09-26 13:00:00,55.54,55.57,55.44,55.52,138589.0,50.6234,50.6507,50.5322,50.6051,138589.0
2017-09-26 13:30:00,55.52,55.7,55.49,55.59,297119.0,50.6051,50.7692,50.5778,50.6689,297119.0
2017-09-26 14:00:00,55.59,55.73,55.57,55.72,192904.0,50.6689,50.7965,50.6507,50.7874,192904.0
2017-09-26 14:30:00,55.72,55.83,55.71,55.76,235114.0,50.7874,50.8877,50.7783,50.8239,235114.0
2017-09-26 15:00:00,55.76,55.85,55.73,55.79,318107.0,50.8239,50.9059,50.7965,50.8512,318107.0
2017-09-26 15:30:00,55.78,55.86,55.63,55.71,714943.0,50.8421,50.915,50.7054,50.7783,714943.0
2017-09-27 09:30:00,55.99,56.54,55.85,56.42,488429.0,51.0335,51.5348,50.9059,51.4255,488429.0
2017-09-27 10:00:00,56.41,56.57,56.2,56.25,269088.0,51.4163,51.5622,51.2249,51.2705,269088.0
2017-09-27 10:30:00,56.25,56.27,55.72,55.78,334115.0,51.2705,51.2887,50.7874,50.8421,334115.0
2017-09-27 11:00:00,55.78,56.05,55.78,55.97,402012.0,50.8421,51.0882,50.8421,51.0153,402012.0
2017-09-27 11:30:00,55.99,56.07,55.85,55.97,274478.0,51.0335,51.1064,50.9059,51.0153,274478.0
2017-09-27 12:00:00,55.97,56.1,55.9,55.99,203699.0,51.0153,51.1338,50.9515,51.0335,203699.0
2017-09-27 12:30:00,55.99,56.05,55.67,55.85,530399.0,51.0335,51.0882,50.7419,50.9059,530399.0
2017-09-27 13:00:00,55.85,55.98,55.84,55.89,212698.0,50.9059,51.0244,50.8968,50.9424,212698.0
2017-09-27 13:30:00,55.9,56.06,55.89,55.97,171473.0,50.9515,51.0973,50.9424,51.0153,171473.0
2017-09-27 14:00:00,55.96,56.03,55.37,55.64,630182.0,51.0062,51.07,50.4684,50.7145,630182.0
2017-09-27 14:30:00,55.64,55.98,55.63,55.97,457468.0,50.7145,51.0244,50.7054,51.0153,457468.0
2017-09-27 15:00:00,55.96,56.06,55.78,55.79,411386.0,51.0062,51.0973,50.8421,50.8512,411386.0
2017-09-27 15:30:00,55.78,55.98,55.78,55.87,797244.0,50.8421,51.0244,50.8421,50.9242,797244.0
2017-09-28 09:30:00,55.8,56.27,55.6,56.09,366112.0,50.8603,51.2887,50.6781,51.1247,366112.0
2017-09-28 10:00:00,56.08,56.49,55.98,56.37,373107.0,51.1156,51.4893,51.0244,51.3799,373107.0
2017-09-28 10:30:00,56.36,56.41,56.12,56.18,460032.0,51.3708,51.4163,51.152,51.2067,460032.0
2017-09-28 11:00:00,56.19,56.34,56.16,56.27,300671.0,51.2158,51.3525,51.1885,51.2887,300671.0
2017-09-28 11:30:00,56.27,56.4,56.19,56.28,295051.0,51.2887,51.4072,51.2158,51.2979,295051.0
2017-09-28 12:00:00,56.27,56.31,55.9,55.91,296023.0,51.2887,51.3252,50.9515,50.9606,296023.0
2017-09-28 12:30:00,55.9,55.96,55.77,55.93,380860.0,50.9515,51.0062,50.833,50.9788,380860.0
2017-09-28 13:00:00,55.94,56.0,55.84,55.88,208392.0,50.988,51.0426,50.8968,50.9333,208392.0
2017-09-28 13:30:00,55.88,56.04,55.87,56.0,275717.0,50.9333,51.0791,50.9242,51.0426,275717.0
2017-09-28 14:00:00,56.0,56.1,55.96,56.07,221675.0,51.0426,51.1338,51.0062,51.1064,221675.0
2017-09-28 14:30:00,56.07,56.15,56.04,56.08,229573.0,51.1064,51.1794,51.0791,51.1156,229573.0
2017-09-28 15:00:00,56.07,56.2,56.06,56.14,272893.0,51.1064,51.2249,51.0973,51.1703,272893.0
2017-09-28 15:30:00,56.13,56.28,56.05,56.17,852240.0,51.1611,51.2979,51.0882,51.1976,852240.0
2017-09-29 09:30:00,56.21,56.65,56.0,56.34,455286.0,51.2341,51.6351,51.0426,51.3525,455286.0
2017-09-29 10:00:00,56.35,56.59,56.35,56.41,418415.0,51.3617,51.5804,51.3617,51.4163,418415.0
2017-09-29 10:30:00,56.4,56.41,56.17,56.18,228859.0,51.4072,51.4163,51.1976,51.2067,228859.0
2017-09-29 11:00:00,56.2,56.27,56.09,56.15,204344.0,51.2249,51.2887,51.1247,51.1794,204344.0
2017-09-29 11:30:00,56.15,56.19,56.08,56.19,185715.0,51.1794,51.2158,51.1156,51.2158,185715.0
2017-09-29 12:00:00,56.19,56.21,56.1,56.15,139980.0,51.2158,51.2341,51.1338,51.1794,139980.0
2017-09-29 12:30:00,56.14,56.15,55.89,55.94,157177.0,51.1703,51.1794,50.9424,50.988,157177.0
2017-09-29 13:00:00,55.94,56.1,55.94,56.05,108396.0,50.988,51.1338,50.988,51.0882,108396.0
2017-09-29 13:30:00,56.05,56.09,55.98,56.02,129094.0,51.0882,51.1247,51.0244,51.0609,129094.0
2017-09-29 14:00:00,56.02,56.11,55.99,56.07,178089.0,51.0609,51.1429,51.0335,51.1064,178089.0
2017-09-29 14:30:00,56.07,56.09,55.9,55.9,190584.0,51.1064,51.1247,50.9515,50.9515,190584.0
2017-09-29 15:00:00,55.9,55.97,55.87,55.91,203247.0,50.9515,51.0153,50.9242,50.9606,203247.0
2017-09-29 15:30:00,55.9,56.01,55.88,55.96,576462.0,50.9515,51.0518,50.9333,51.0062,576462.0
2017-10-02 09:30:00,56.02,56.27,55.74,55.79,390455.0,51.0609,51.2887,50.8057,50.8512,390455.0
2017-10-02 10:00:00,55.8,56.0,55.8,55.83,337812.0,50.8603,51.0426,50.8603,50.8877,337812.0
2017-10-02 10:30:00,55.83,55.89,55.68,55.73,196133.0,50.8877,50.9424,50.751,50.7965,196133.0
2017-10-02 11:00:00,55.73,55.86,55.66,55.67,224277.0,50.7965,50.915,50.7327,50.7419,224277.0
2017-10-02 11:30:00,55.66,55.76,55.64,55.69,199616.0,50.7327,50.8239,50.7145,50.7601,199616.0
2017-10-02 12:00:00,55.69,55.71,55.6,55.67,104217.0,50.7601,50.7783,50.6781,50.7419,104217.0
2017-10-02 12:30:00,55.66,55.73,55.6,55.64,181477.0,50.7327,50.7965,50.6781,50.7145,181477.0
2017-10-02 13:00:00,55.64,55.74,55.63,55.72,107712.0,50.7145,50.8057,50.7054,50.7874,107712.0
2017-10-02 13:30:00,55.72,55.8,55.66,55.78,116187.0,50.7874,50.8603,50.7327,50.8421,116187.0
2017-10-02 14:00:00,55.78,55.98,55.74,55.92,394962.0,50.8421,51.0244,50.8057,50.9697,394962.0
2017-10-02 14:30:00,55.93,55.99,55.86,55.91,262954.0,50.9788,51.0335,50.915,50.9606,262954.0
2017-10-02 15:00:00,55.91,55.98,55.87,55.9,176921.0,50.9606,51.0244,50.9242,50.9515,176921.0
2017-10-02 15:30:00,55.9,56.0,55.86,55.96,635129.0,50.9515,51.0426,50.915,51.0062,635129.0
2017-10-03 09:30:00,55.94,56.57,55.8,56.5,448482.0,50.988,51.5622,50.8603,51.4984,448482.0
2017-10-03 10:00:00,56.48,57.02,56.44,56.82,1001269.0,51.4802,51.9724,51.4437,51.7901,1001269.0
2017-10-03 10:30:00,56.81,57.6,56.81,57.52,666285.0,51.7809,52.501,51.7809,52.4281,666285.0
2017-10-03 11:00:00,57.52,57.79,57.47,57.48,470614.0,52.4281,52.6742,52.3825,52.3916,470614.0
2017-10-03 11:30:00,57.48,57.8,57.43,57.69,272627.0,52.3916,52.6833,52.3461,52.583,272627.0
2017-10-03 12:00:00,57.7,58.08,57.69,58.01,346761.0,52.5922,52.9385,52.583,52.8747,346761.0
2017-10-03 12:30:00,58.01,58.19,57.81,58.09,561920.0,52.8747,53.0388,52.6924,52.9476,561920.0
2017-10-03 13:00:00,58.1,58.17,57.84,57.94,280395.0,52.9567,53.0205,52.7198,52.8109,280395.0
2017-10-03 13:30:00,57.94,58.22,57.91,58.12,299827.0,52.8109,53.0661,52.7836,52.975,299827.0
2017-10-03 14:00:00,58.13,58.32,58.09,58.32,348728.0,52.9841,53.1573,52.9476,53.1573,348728.0
2017-10-03 14:30:00,58.33,58.4,58.08,58.12,320440.0,53.1664,53.2302,52.9385,52.975,320440.0
2017-10-03 15:00:00,58.12,58.25,58.03,58.25,349035.0,52.975,53.0935,52.8929,53.0935,349035.0
2017-10-03 15:30:00,58.24,58.56,58.24,58.53,1108579.0,53.0844,53.376,53.0844,53.3487,1108579.0
2017-10-04 09:30:00,58.51,59.48,58.47,59.42,813490.0,53.3304,54.2146,53.294,54.1599,813490.0
2017-10-04 10:00:00,59.41,59.44,58.96,59.13,488624.0,54.1508,54.1781,53.7406,53.8956,488624.0
2017-10-04 10:30:00,59.13,59.25,58.86,58.94,358570.0,53.8956,54.0049,53.6495,53.7224,358570.0
2017-10-04 11:00:00,58.95,59.57,58.94,59.35,471319.0,53.7315,54.2966,53.7224,54.0961,471319.0
2017-10-04 11:30:00,59.35,59.52,59.25,59.41,283590.0,54.0961,54.251,54.0049,54.1508,283590.0
2017-10-04 12:00:00,59.42,59.43,59.07,59.18,293972.0,54.1599,54.169,53.8409,53.9411,293972.0
2017-10-04 12:30:00,59.18,59.2,58.84,58.84,183128.0,53.9411,53.9594,53.6312,53.6312,183128.0
2017-10-04 13:00:00,58.84,58.91,58.6,58.65,243803.0,53.6312,53.695,53.4125,53.4581,243803.0
2017-10-04 13:30:00,58.65,58.93,58.64,58.79,285190.0,53.4581,53.7133,53.4489,53.5857,285190.0
2017-10-04 14:00:00,58.78,58.88,58.7,58.75,228877.0,53.5765,53.6677,53.5036,53.5492,228877.0
2017-10-04 14:30:00,58.75,58.87,58.71,58.74,308965.0,53.5492,53.6586,53.5127,53.5401,308965.0
2017-10-04 15:00:00,58.73,58.82,58.6,58.68,614731.0,53.531,53.613,53.4125,53.4854,614731.0
2017-10-04 15:30:00,58.67,58.68,58.34,58.38,875630.0,53.4763,53.4854,53.1755,53.212,875630.0
2017-10-05 09:30:00,58.5,58.5,57.93,58.18,443232.0,53.3213,53.3213,52.8018,53.0297,443232.0
2017-10-05 10:00:00,58.18,58.29,57.97,58.05,232515.0,53.0297,53.1299,52.8383,52.9112,232515.0
2017-10-05 10:30:00,58.05,58.2,58.0,58.01,191394.0,52.9112,53.0479,52.8656,52.8747,191394.0
2017-10-05 11:00:00,58.01,58.02,57.82,57.87,267427.0,52.8747,52.8838,52.7015,52.7471,267427.0
2017-10-05 11:30:00,57.88,58.12,57.87,58.12,179121.0,52.7562,52.975,52.7471,52.975,179121.0
2017-10-05 12:00:00,58.12,58.24,58.04,58.05,175129.0,52.975,53.0844,52.9021,52.9112,175129.0
2017-10-05 12:30:00,58.05,58.07,57.88,57.96,200753.0,52.9112,52.9294,52.7562,52.8291,200753.0
2017-10-05 13:00:00,57.96,58.06,57.92,58.01,168377.0,52.8291,52.9203,52.7927,52.8747,168377.0
2017-10-05 13:30:00,58.01,58.16,57.99,58.16,122453.0,52.8747,53.0114,52.8565,53.0114,122453.0
2017-10-05 14:00:00,58.16,58.32,58.15,58.27,159566.0,53.0114,53.1573,53.0023,53.1117,159566.0
2017-10-05 14:30:00,58.27,58.31,58.19,58.27,129192.0,53.1117,53.1482,53.0388,53.1117,129192.0
2017-10-05 15:00:00,58.27,58.3,58.16,58.21,178731.0,53.1117,53.139,53.0114,53.057,178731.0
2017-10-05 15:30:00,58.21,58.35,58.17,58.28,616671.0,53.057,53.1846,53.0205,53.1208,616671.0
2017-10-06 09:30:00,58.08,59.45,57.99,59.23,682192.0,52.9385,54.1872,52.8565,53.9867,682192.0
2017-10-06 10:00:00,59.25,59.34,58.66,58.69,411693.0,54.0049,54.087,53.4672,53.4945,411693.0
2017-10-06 10:30:00,58.68,58.69,58.37,58.37,356590.0,53.4854,53.4945,53.2028,53.2028,356590.0
2017-10-06 11:00:00,58.35,58.49,58.18,58.49,306054.0,53.1846,53.3122,53.0297,53.3122,306054.0
2017-10-06 11:30:00,58.48,58.52,58.22,58.39,164714.0,53.3031,53.3396,53.0661,53.2211,164714.0
2017-10-06 12:00:00,58.39,58.47,58.34,58.35,113359.0,53.2211,53.294,53.1755,53.1846,113359.0
2017-10-06 12:30:00,58.36,58.54,58.28,58.53,181067.0,53.1937,53.3578,53.1208,53.3487,181067.0
2017-10-06 13:00:00,58.53,58.61,58.36,58.52,120109.0,53.3487,53.4216,53.1937,53.3396,120109.0
2017-10-06 13:30:00,58.51,58.55,58.44,58.49,102642.0,53.3304,53.3669,53.2666,53.3122,102642.0
2017-10-06 14:00:00,58.49,58.59,58.47,58.55,108073.0,53.3122,53.4034,53.294,53.3669,108073.0
2017-10-06 14:30:00,58.55,58.59,58.49,58.53,123646.0,53.3669,53.4034,53.3122,53.3487,123646.0
2017-10-06 15:00:00,58.53,58.61,58.47,58.52,210596.0,53.3487,53.4216,53.294,53.3396,210596.0
2017-10-06 15:30:00,58.53,58.56,58.37,58.45,528005.0,53.3487,53.376,53.2028,53.2758,528005.0
2017-10-09 09:30:00,58.5,58.84,58.09,58.1,306144.0,53.3213,53.6312,52.9476,52.9567,306144.0
2017-10-09 10:00:00,58.11,58.18,57.87,57.96,414429.0,52.9659,53.0297,52.7471,52.8291,414429.0
2017-10-09 10:30:00,57.97,58.18,57.95,58.14,256490.0,52.8383,53.0297,52.82,52.9932,256490.0
2017-10-09 11:00:00,58.14,58.15,57.88,58.1,190529.0,52.9932,53.0023,52.7562,52.9567,190529.0
2017-10-09 11:30:00,58.11,58.14,57.98,57.99,116969.0,52.9659,52.9932,52.8474,52.8565,116969.0
2017-10-09 12:00:00,57.98,58.0,57.87,57.92,172825.0,52.8474,52.8656,52.7471,52.7927,172825.0
2017-10-09 12:30:00,57.93,57.96,57.69,57.76,144070.0,52.8018,52.8291,52.583,52.6468,144070.0
2017-10-09 13:00:00,57.76,57.88,57.75,57.81,120714.0,52.6468,52.7562,52.6377,52.6924,120714.0
2017-10-09 13:30:00,57.82,57.82,57.64,57.68,224622.0,52.7015,52.7015,52.5375,52.5739,224622.0
2017-10-09 14:00:00,57.67,57.7,57.56,57.6,277985.0,52.5648,52.5922,52.4645,52.501,277985.0
2017-10-09 14:30:00,57.6,57.63,57.54,57.61,156667.0,52.501,52.5284,52.4463,52.5101,156667.0
2017-10-09 15:00:00,57.61,57.63,57.39,57.5,195383.0,52.5101,52.5284,52.3096,52.4099,195383.0
2017-10-09 15:30:00,57.51,57.68,57.47,57.65,659328.0,52.419,52.5739,52.3825,52.5466,659328.0
2017-10-10 09:30:00,58.73,59.18,58.55,58.95,894204.0,53.531,53.9411,53.3669,53.7315,894204.0
2017-10-10 10:00:00,58.95,58.95,58.35,58.43,462505.0,53.7315,53.7315,53.1846,53.2575,462505.0
2017-10-10 10:30:00,58.44,58.58,58.21,58.47,335772.0,53.2666,53.3943,53.057,53.294,335772.0
2017-10-10 11:00:00,58.47,58.83,58.39,58.44,207581.0,53.294,53.6221,53.2211,53.2666,207581.0
2017-10-10 11:30:00,58.44,58.6,58.37,58.43,190588.0,53.2666,53.4125,53.2028,53.2575,190588.0
2017-10-10 12:00:00,58.44,58.46,58.31,58.37,294364.0,53.2666,53.2849,53.1482,53.2028,294364.0
2017-10-10 12:30:00,58.37,58.52,58.34,58.45,175251.0,53.2028,53.3396,53.1755,53.2758,175251.0
2017-10-10 13:00:00,58.45,58.46,58.33,58.39,193745.0,53.2758,53.2849,53.1664,53.2211,193745.0
2017-10-10 13:30:00,58.39,58.4,58.18,58.18,207358.0,53.2211,53.2302,53.0297,53.0297,207358.0
2017-10-10 14:00:00,58.19,58.34,58.18,58.3,175037.0,53.0388,53.1755,53.0297,53.139,175037.0
2017-10-10 14:30:00,58.3,58.4,58.13,58.14,218453.0,53.139,53.2302,52.9841,52.9932,218453.0
2017-10-10 15:00:00,58.14,58.23,58.08,58.17,493968.0,52.9932,53.0752,52.9385,53.0205,493968.0
2017-10-10 15:30:00,58.17,58.18,57.9,58.02,696904.0,53.0205,53.0297,52.7744,52.8838,696904.0
2017-10-11 09:30:00,58.02,58.72,58.01,58.39,630101.0,52.8838,53.5219,52.8747,53.2211,630101.0
2017-10-11 10:00:00,58.39,58.78,58.32,58.58,343081.0,53.2211,53.5765,53.1573,53.3943,343081.0
2017-10-11 10:30:00,58.57,58.8,58.51,58.65,287034.0,53.3851,53.5948,53.3304,53.4581,287034.0
2017-10-11 11:00:00,58.64,58.73,58.54,58.65,183725.0,53.4489,53.531,53.3578,53.4581,183725.0
2017-10-11 11:30:00,58.65,58.69,58.55,58.57,169554.0,53.4581,53.4945,53.3669,53.3851,169554.0
2017-10-11 12:00:00,58.58,58.78,58.57,58.7,183695.0,53.3943,53.5765,53.3851,53.5036,183695.0
2017-10-11 12:30:00,58.7,58.72,58.63,58.67,223448.0,53.5036,53.5219,53.4398,53.4763,223448.0
2017-10-11 13:00:00,58.67,58.73,58.51,58.59,214671.0,53.4763,53.531,53.3304,53.4034,214671.0
2017-10-11 13:30:00,58.58,58.71,58.55,58.57,131366.0,53.3943,53.5127,53.3669,53.3851,131366.0
2017-10-11 14:00:00,58.57,58.65,58.5,58.61,197013.0,53.3851,53.4581,53.3213,53.4216,197013.0
2017-10-11 14:30:00,58.62,58.62,58.43,58.56,224415.0,53.4307,53.4307,53.2575,53.376,224415.0
2017-10-11 15:00:00,58.57,58.63,58.5,58.55,272632.0,53.3851,53.4398,53.3213,53.3669,272632.0
2017-10-11 15:30:00,58.55,58.6,58.44,58.55,577563.0,53.3669,53.4125,53.2666,53.3669,577563.0
2017-10-12 09:30:00,58.83,58.91,58.59,58.76,453914.0,53.6221,53.695,53.4034,53.5583,453914.0
2017-10-12 10:00:00,58.76,59.02,58.74,58.85,239123.0,53.5583,53.7953,53.5401,53.6404,239123.0
2017-10-12 10:30:00,58.85,59.1,58.84,59.08,220406.0,53.6404,53.8682,53.6312,53.85,220406.0
2017-10-12 11:00:00,59.08,59.35,59.07,59.31,301905.0,53.85,54.0961,53.8409,54.0596,301905.0
2017-10-12 11:30:00,59.31,59.4,59.19,59.34,169839.0,54.0596,54.1417,53.9503,54.087,169839.0
2017-10-12 12:00:00,59.35,59.37,59.1,59.16,199581.0,54.0961,54.1143,53.8682,53.9229,199581.0
2017-10-12 12:30:00,59.16,59.2,59.04,59.12,140072.0,53.9229,53.9594,53.8135,53.8864,140072.0
2017-10-12 13:00:00,59.12,59.14,58.86,58.92,146397.0,53.8864,53.9047,53.6495,53.7042,146397.0
2017-10-12 13:30:00,58.91,59.0,58.84,58.98,108964.0,53.695,53.7771,53.6312,53.7588,108964.0
2017-10-12 14:00:00,58.98,58.98,58.86,58.87,129099.0,53.7588,53.7588,53.6495,53.6586,129099.0
2017-10-12 14:30:00,58.88,58.92,58.76,58.88,113931.0,53.6677,53.7042,53.5583,53.6677,113931.0
2017-10-12 15:00:00,58.89,58.97,58.66,58.67,189296.0,53.6768,53.7497,53.4672,53.4763,189296.0
2017-10-12 15:30:00,58.68,58.84,58.67,58.8,428322.0,53.4854,53.6312,53.4763,53.5948,428322.0
2017-10-13 09:30:00,58.83,59.06,58.74,58.99,236236.0,53.6221,53.8318,53.5401,53.768,236236.0
2017-10-13 10:00:00,58.99,58.99,58.68,58.73,167084.0,53.768,53.768,53.4854,53.531,167084.0
2017-10-13 10:30:00,58.73,58.84,58.68,58.74,253796.0,53.531,53.6312,53.4854,53.5401,253796.0
2017-10-13 11:00:00,58.74,58.79,58.56,58.56,268466.0,53.5401,53.5857,53.376,53.376,268466.0
2017-10-13 11:30:00,58.55,58.69,58.51,58.68,231116.0,53.3669,53.4945,53.3304,53.4854,231116.0
2017-10-13 12:00:00,58.68,58.73,58.58,58.69,189299.0,53.4854,53.531,53.3943,53.4945,189299.0
2017-10-13 12:30:00,58.68,58.8,58.67,58.8,135037.0,53.4854,53.5948,53.4763,53.5948,135037.0
2017-10-13 13:00:00,58.79,58.82,58.73,58.8,95069.0,53.5857,53.613,53.531,53.5948,95069.0
2017-10-13 13:30:00,58.81,58.82,58.71,58.74,85742.0,53.6039,53.613,53.5127,53.5401,85742.0
2017-10-13 14:00:00,58.74,58.82,58.71,58.77,124273.0,53.5401,53.613,53.5127,53.5674,124273.0
2017-10-13 14:30:00,58.77,58.99,58.77,58.98,160778.0,53.5674,53.768,53.5674,53.7588,160778.0
2017-10-13 15:00:00,58.98,59.09,58.97,59.09,251252.0,53.7588,53.8591,53.7497,53.8591,251252.0
2017-10-13 15:30:00,59.09,59.16,59.03,59.14,454401.0,53.8591,53.9229,53.8044,53.9047,454401.0
2017-10-16 09:30:00,58.95,59.19,58.69,58.71,201207.0,53.7315,53.9503,53.4945,53.5127,201207.0
2017-10-16 10:00:00,58.71,58.87,58.71,58.82,106073.0,53.5127,53.6586,53.5127,53.613,106073.0
2017-10-16 10:30:00,58.83,58.83,58.57,58.8,156785.0,53.6221,53.6221,53.3851,53.5948,156785.0
2017-10-16 11:00:00,58.8,58.89,58.67,58.69,120240.0,53.5948,53.6768,53.4763,53.4945,120240.0
2017-10-16 11:30:00,58.69,58.7,58.61,58.65,113505.0,53.4945,53.5036,53.4216,53.4581,113505.0
2017-10-16 12:00:00,58.65,58.68,58.5,58.51,81697.0,53.4581,53.4854,53.3213,53.3304,81697.0
2017-10-16 12:30:00,58.51,58.61,58.49,58.53,75719.0,53.3304,53.4216,53.3122,53.3487,75719.0
2017-10-16 13:00:00,58.53,58.66,58.51,58.65,62984.0,53.3487,53.4672,53.3304,53.4581,62984.0
2017-10-16 13:30:00,58.64,58.71,58.6,58.66,93596.0,53.4489,53.5127,53.4125,53.4672,93596.0
2017-10-16 14:00:00,58.66,58.7,58.61,58.61,78919.0,53.4672,53.5036,53.4216,53.4216,78919.0
2017-10-16 14:30:00,58.62,58.72,58.59,58.72,95977.0,53.4307,53.5219,53.4034,53.5219,95977.0
2017-10-16 15:00:00,58.72,58.81,58.68,58.74,132506.0,53.5219,53.6039,53.4854,53.5401,132506.0
2017-10-16 15:30:00,58.74,58.98,58.68,58.91,854545.0,53.5401,53.7588,53.4854,53.695,854545.0
2017-10-17 09:30:00,59.0,59.81,58.95,59.29,738995.0,53.7771,54.5154,53.7315,54.0414,738995.0
2017-10-17 10:00:00,59.3,59.3,58.96,59.07,370528.0,54.0505,54.0505,53.7406,53.8409,370528.0
2017-10-17 10:30:00,59.07,59.12,58.8,58.8,259127.0,53.8409,53.8864,53.5948,53.5948,259127.0
2017-10-17 11:00:00,58.8,58.99,58.78,58.86,173669.0,53.5948,53.768,53.5765,53.6495,173669.0
2017-10-17 11:30:00,58.87,59.05,58.86,59.04,155235.0,53.6586,53.8226,53.6495,53.8135,155235.0
2017-10-17 12:00:00,59.04,59.16,58.99,59.16,135899.0,53.8135,53.9229,53.768,53.9229,135899.0
2017-10-17 12:30:00,59.17,59.25,59.09,59.09,159350.0,53.932,54.0049,53.8591,53.8591,159350.0
2017-10-17 13:00:00,59.09,59.14,58.88,58.91,136210.0,53.8591,53.9047,53.6677,53.695,136210.0
2017-10-17 13:30:00,58.91,58.94,58.79,58.8,111356.0,53.695,53.7224,53.5857,53.5948,111356.0
2017-10-17 14:00:00,58.8,58.89,58.79,58.81,162895.0,53.5948,53.6768,53.5857,53.6039,162895.0
2017-10-17 14:30:00,58.81,58.84,58.65,58.66,187216.0,53.6039,53.6312,53.4581,53.4672,187216.0
2017-10-17 15:00:00,58.65,58.8,58.64,58.73,193202.0,53.4581,53.5948,53.4489,53.531,193202.0
2017-10-17 15:30:00,58.73,58.85,58.71,58.74,411145.0,53.531,53.6404,53.5127,53.5401,411145.0
2017-10-18 09:30:00,58.72,58.98,58.54,58.71,322697.0,53.5219,53.7588,53.3578,53.5127,322697.0
2017-10-18 10:00:00,58.72,58.99,58.71,58.91,161042.0,53.5219,53.768,53.5127,53.695,161042.0
2017-10-18 10:30:00,58.91,58.91,58.77,58.86,117111.0,53.695,53.695,53.5674,53.6495,117111.0
2017-10-18 11:00:00,58.86,58.88,58.62,58.82,106077.0,53.6495,53.6677,53.4307,53.613,106077.0
2017-10-18 11:30:00,58.82,58.84,58.6,58.65,76616.0,53.613,53.6312,53.4125,53.4581,76616.0
2017-10-18 12:00:00,58.65,58.72,58.57,58.69,108138.0,53.4581,53.5219,53.3851,53.4945,108138.0
2017-10-18 12:30:00,58.68,58.73,58.64,58.72,63020.0,53.4854,53.531,53.4489,53.5219,63020.0
2017-10-18 13:00:00,58.72,58.79,58.69,58.73,45407.0,53.5219,53.5857,53.4945,53.531,45407.0
2017-10-18 13:30:00,58.73,58.83,58.67,58.8,78645.0,53.531,53.6221,53.4763,53.5948,78645.0
2017-10-18 14:00:00,58.8,58.83,58.75,58.76,76732.0,53.5948,53.6221,53.5492,53.5583,76732.0
2017-10-18 14:30:00,58.76,58.77,58.67,58.7,102255.0,53.5583,53.5674,53.4763,53.5036,102255.0
2017-10-18 15:00:00,58.7,58.79,58.69,58.76,102833.0,53.5036,53.5857,53.4945,53.5583,102833.0
2017-10-18 15:30:00,58.76,58.84,58.7,58.77,576683.0,53.5583,53.6312,53.5036,53.5674,576683.0
2017-10-19 09:30:00,58.45,58.59,58.16,58.34,377640.0,53.2758,53.4034,53.0114,53.1755,377640.0
2017-10-19 10:00:00,58.32,58.61,58.17,58.48,367377.0,53.1573,53.4216,53.0205,53.3031,367377.0
2017-10-19 10:30:00,58.48,58.82,58.46,58.81,212081.0,53.3031,53.613,53.2849,53.6039,212081.0
2017-10-19 11:00:00,58.82,59.09,58.49,58.49,348745.0,53.613,53.8591,53.3122,53.3122,348745.0
2017-10-19 11:30:00,58.5,58.83,57.45,57.74,972122.0,53.3213,53.6221,52.3643,52.6286,972122.0
2017-10-19 12:00:00,57.73,58.48,57.49,58.12,592291.0,52.6195,53.3031,52.4007,52.975,592291.0
2017-10-19 12:30:00,58.14,58.35,58.11,58.2,237314.0,52.9932,53.1846,52.9659,53.0479,237314.0
2017-10-19 13:00:00,58.21,58.49,58.19,58.42,187888.0,53.057,53.3122,53.0388,53.2484,187888.0
2017-10-19 13:30:00,58.41,58.49,58.32,58.42,157912.0,53.2393,53.3122,53.1573,53.2484,157912.0
2017-10-19 14:00:00,58.43,58.64,58.38,58.57,181657.0,53.2575,53.4489,53.212,53.3851,181657.0
2017-10-19 14:30:00,58.58,58.78,58.58,58.71,188600.0,53.3943,53.5765,53.3943,53.5127,188600.0
2017-10-19 15:00:00,58.72,58.76,58.6,58.67,219768.0,53.5219,53.5583,53.4125,53.4763,219768.0
2017-10-19 15:30:00,58.67,58.69,58.54,58.64,589917.0,53.4763,53.4945,53.3578,53.4489,589917.0
2017-10-20 09:30:00,58.86,59.41,58.81,59.1,834800.0,53.6495,54.1508,53.6039,53.8682,834800.0
2017-10-20 10:00:00,59.1,59.44,59.03,59.44,331258.0,53.8682,54.1781,53.8044,54.1781,331258.0
2017-10-20 10:30:00,59.43,59.44,59.07,59.08,176143.0,54.169,54.1781,53.8409,53.85,176143.0
2017-10-20 11:00:00,59.07,59.25,59.06,59.17,132464.0,53.8409,54.0049,53.8318,53.932,132464.0
2017-10-20 11:30:00,59.16,59.41,59.15,59.31,247749.0,53.9229,54.1508,53.9138,54.0596,247749.0
2017-10-20 12:00:00,59.32,59.38,59.24,59.34,167594.0,54.0687,54.1234,53.9958,54.087,167594.0
2017-10-20 12:30:00,59.34,59.54,59.33,59.46,167118.0,54.087,54.2693,54.0779,54.1964,167118.0
2017-10-20 13:00:00,59.46,59.49,59.29,59.3,313369.0,54.1964,54.2237,54.0414,54.0505,313369.0
2017-10-20 13:30:00,59.3,59.39,59.2,59.21,78556.0,54.0505,54.1325,53.9594,53.9685,78556.0
2017-10-20 14:00:00,59.2,59.24,59.16,59.2,111796.0,53.9594,53.9958,53.9229,53.9594,111796.0
2017-10-20 14:30:00,59.21,59.27,59.15,59.17,151353.0,53.9685,54.0232,53.9138,53.932,151353.0
2017-10-20 15:00:00,59.18,59.28,59.17,59.2,133471.0,53.9411,54.0323,53.932,53.9594,133471.0
2017-10-20 15:30:00,59.2,59.4,59.2,59.35,685377.0,53.9594,54.1417,53.9594,54.0961,685377.0
2017-10-23 09:30:00,59.5,59.89,59.35,59.35,728486.0,54.2328,54.5883,54.0961,54.0961,728486.0
2017-10-23 10:00:00,59.35,59.68,59.32,59.42,281470.0,54.0961,54.3969,54.0687,54.1599,281470.0
2017-10-23 10:30:00,59.43,59.46,59.12,59.15,283905.0,54.169,54.1964,53.8864,53.9138,283905.0
2017-10-23 11:00:00,59.15,59.32,59.07,59.25,168374.0,53.9138,54.0687,53.8409,54.0049,168374.0
2017-10-23 11:30:00,59.26,59.38,59.12,59.36,170025.0,54.0141,54.1234,53.8864,54.1052,170025.0
2017-10-23 12:00:00,59.36,59.53,59.26,59.51,175774.0,54.1052,54.2602,54.0141,54.2419,175774.0
2017-10-23 12:30:00,59.51,59.54,59.28,59.45,139152.0,54.2419,54.2693,54.0323,54.1872,139152.0
2017-10-23 13:00:00,59.46,59.5,59.31,59.31,152719.0,54.1964,54.2328,54.0596,54.0596,152719.0
2017-10-23 13:30:00,59.31,59.32,59.12,59.14,146167.0,54.0596,54.0687,53.8864,53.9047,146167.0
2017-10-23 14:00:00,59.14,59.23,59.05,59.07,189751.0,53.9047,53.9867,53.8226,53.8409,189751.0
2017-10-23 14:30:00,59.07,59.07,58.94,59.02,205000.0,53.8409,53.8409,53.7224,53.7953,205000.0
2017-10-23 15:00:00,59.02,59.11,58.79,58.82,280687.0,53.7953,53.8773,53.5857,53.613,280687.0
2017-10-23 15:30:00,58.81,58.82,58.57,58.78,952933.0,53.6039,53.613,53.3851,53.5765,952933.0
2017-10-24 09:30:00,58.84,58.99,58.43,58.43,411764.0,53.6312,53.768,53.2575,53.2575,411764.0
2017-10-24 10:00:00,58.42,58.65,58.34,58.62,384127.0,53.2484,53.4581,53.1755,53.4307,384127.0
2017-10-24 10:30:00,58.61,58.77,58.4,58.71,238641.0,53.4216,53.5674,53.2302,53.5127,238641.0
2017-10-24 11:00:00,58.71,58.75,58.58,58.59,190949.0,53.5127,53.5492,53.3943,53.4034,190949.0
2017-10-24 11:30:00,58.58,58.69,58.53,58.55,194156.0,53.3943,53.4945,53.3487,53.3669,194156.0
2017-10-24 12:00:00,58.54,58.96,58.51,58.92,223101.0,53.3578,53.7406,53.3304,53.7042,223101.0
2017-10-24 12:30:00,58.92,59.06,58.76,58.8,222003.0,53.7042,53.8318,53.5583,53.5948,222003.0
2017-10-24 13:00:00,58.81,58.91,58.76,58.82,131435.0,53.6039,53.695,53.5583,53.613,131435.0
2017-10-24 13:30:00,58.82,58.9,58.74,58.85,154855.0,53.613,53.6859,53.5401,53.6404,154855.0
2017-10-24 14:00:00,58.85,59.03,58.84,59.02,132314.0,53.6404,53.8044,53.6312,53.7953,132314.0
2017-10-24 14:30:00,59.02,59.1,58.93,59.09,195688.0,53.7953,53.8682,53.7133,53.8591,195688.0
2017-10-24 15:00:00,59.09,59.09,58.91,58.98,212502.0,53.8591,53.8591,53.695,53.7588,212502.0
2017-10-24 15:30:00,58.97,59.02,58.7,58.8,806298.0,53.7497,53.7953,53.5036,53.5948,806298.0
2017-10-25 09:30:00,58.82,58.82,58.2,58.21,371016.0,53.613,53.613,53.0479,53.057,371016.0
2017-10-25 10:00:00,58.23,58.59,57.87,58.02,574700.0,53.0752,53.4034,52.7471,52.8838,574700.0
2017-10-25 10:30:00,58.03,58.13,57.8,58.0,419007.0,52.8929,52.9841,52.6833,52.8656,419007.0
2017-10-25 11:00:00,58.0,58.14,57.77,57.91,407827.0,52.8656,52.9932,52.656,52.7836,407827.0
2017-10-25 11:30:00,57.91,58.15,57.46,57.65,625121.0,52.7836,53.0023,52.3734,52.5466,625121.0
2017-10-25 12:00:00,57.64,57.64,56.81,57.0,798448.0,52.5375,52.5375,51.7809,51.9541,798448.0
2017-10-25 12:30:00,57.0,57.19,56.74,56.9,525745.0,51.9541,52.1273,51.7171,51.863,525745.0
2017-10-25 13:00:00,56.91,57.08,56.76,56.79,559036.0,51.8721,52.027,51.7354,51.7627,559036.0
2017-10-25 13:30:00,56.79,56.98,56.46,56.78,918462.0,51.7627,51.9359,51.4619,51.7536,918462.0
2017-10-25 14:00:00,56.79,57.28,56.78,57.21,613798.0,51.7627,52.2093,51.7536,52.1455,613798.0
2017-10-25 14:30:00,57.23,57.31,56.68,56.78,823140.0,52.1638,52.2367,51.6624,51.7536,823140.0
2017-10-25 15:00:00,56.78,57.01,56.73,56.92,691879.0,51.7536,51.9632,51.708,51.8812,691879.0
2017-10-25 15:30:00,56.92,57.17,56.73,57.15,1978871.0,51.8812,52.1091,51.708,52.0908,1978871.0
2017-10-26 09:30:00,57.42,58.72,56.8,58.12,927238.0,52.3369,53.5219,51.7718,52.975,927238.0
2017-10-26 10:00:00,58.09,58.6,57.88,57.97,605667.0,52.9476,53.4125,52.7562,52.8383,605667.0
2017-10-26 10:30:00,57.96,58.03,57.0,57.16,489684.0,52.8291,52.8929,51.9541,52.1,489684.0
2017-10-26 11:00:00,57.14,57.53,56.93,57.19,561152.0,52.0817,52.4372,51.8903,52.1273,561152.0
2017-10-26 11:30:00,57.21,57.55,57.2,57.54,272912.0,52.1455,52.4554,52.1364,52.4463,272912.0
2017-10-26 12:00:00,57.53,57.53,57.34,57.4,207512.0,52.4372,52.4372,52.264,52.3187,207512.0
2017-10-26 12:30:00,57.4,57.93,54.82,54.82,1372832.0,52.3187,52.8018,49.9671,49.9671,1372832.0
2017-10-26 13:00:00,54.84,55.98,54.43,55.6,2182271.0,49.9853,51.0244,49.6116,50.6781,2182271.0
2017-10-26 13:30:00,55.61,55.63,54.19,54.67,1744850.0,50.6872,50.7054,49.3929,49.8304,1744850.0
2017-10-26 14:00:00,54.67,55.25,54.63,55.2,1205002.0,49.8304,50.359,49.7939,50.3135,1205002.0
2017-10-26 14:30:00,55.2,55.24,54.32,54.39,1059903.0,50.3135,50.3499,49.5114,49.5752,1059903.0
2017-10-26 15:00:00,54.38,54.85,54.32,54.84,765129.0,49.5661,49.9944,49.5114,49.9853,765129.0
2017-10-26 15:30:00,54.84,55.15,54.83,55.11,1630831.0,49.9853,50.2679,49.9762,50.2314,1630831.0
2017-10-27 09:30:00,55.13,55.48,54.96,55.36,576641.0,50.2497,50.5687,50.0947,50.4593,576641.0
2017-10-27 10:00:00,55.39,55.53,54.42,54.43,1181235.0,50.4866,50.6143,49.6025,49.6116,1181235.0
2017-10-27 10:30:00,54.43,54.52,54.16,54.19,775800.0,49.6116,49.6937,49.3655,49.3929,775800.0
2017-10-27 11:00:00,54.19,54.44,53.96,53.97,600945.0,49.3929,49.6207,49.1832,49.1923,600945.0
2017-10-27 11:30:00,53.98,54.08,53.54,53.83,772850.0,49.2015,49.2926,48.8004,49.0647,772850.0
2017-10-27 12:00:00,53.84,54.03,53.84,53.95,403840.0,49.0739,49.247,49.0739,49.1741,403840.0
2017-10-27 12:30:00,53.96,53.96,53.68,53.8,342449.0,49.1832,49.1832,48.928,49.0374,342449.0
2017-10-27 13:00:00,53.8,53.82,53.65,53.73,676527.0,49.0374,49.0556,48.9007,48.9736,676527.0
2017-10-27 13:30:00,53.73,53.97,53.72,53.91,363161.0,48.9736,49.1923,48.9645,49.1377,363161.0
2017-10-27 14:00:00,53.92,54.24,53.89,54.18,449776.0,49.1468,49.4384,49.1194,49.3838,449776.0
2017-10-27 14:30:00,54.18,54.38,54.18,54.27,423263.0,49.3838,49.5661,49.3838,49.4658,423263.0
2017-10-27 15:00:00,54.26,54.33,54.1,54.23,506199.0,49.4567,49.5205,49.3108,49.4293,506199.0
2017-10-27 15:30:00,54.23,54.28,53.97,54.12,1034488.0,49.4293,49.4749,49.1923,49.3291,1034488.0
2017-10-30 09:30:00,54.04,54.33,53.78,54.32,343408.0,49.2562,49.5205,49.0192,49.5114,343408.0
2017-10-30 10:00:00,54.31,54.62,54.13,54.25,409847.0,49.5023,49.7848,49.3382,49.4476,409847.0
2017-10-30 10:30:00,54.26,54.53,54.24,54.46,258767.0,49.4567,49.7028,49.4384,49.639,258767.0
2017-10-30 11:00:00,54.47,55.02,54.46,54.99,494261.0,49.6481,50.1494,49.639,50.1221,494261.0
2017-10-30 11:30:00,55.0,55.1,54.69,54.81,321097.0,50.1312,50.2223,49.8486,49.958,321097.0
2017-10-30 12:00:00,54.81,54.96,54.69,54.95,258233.0,49.958,50.0947,49.8486,50.0856,258233.0
2017-10-30 12:30:00,54.95,55.02,54.74,54.84,199533.0,50.0856,50.1494,49.8942,49.9853,199533.0
2017-10-30 13:00:00,54.84,54.96,54.81,54.86,171002.0,49.9853,50.0947,49.958,50.0036,171002.0
2017-10-30 13:30:00,54.85,54.87,54.68,54.73,190990.0,49.9944,50.0127,49.8395,49.8851,190990.0
2017-10-30 14:00:00,54.75,54.9,54.74,54.8,218344.0,49.9033,50.04,49.8942,49.9489,218344.0
2017-10-30 14:30:00,54.8,54.89,54.77,54.78,189317.0,49.9489,50.0309,49.9215,49.9306,189317.0
2017-10-30 15:00:00,54.78,54.84,54.71,54.78,264302.0,49.9306,49.9853,49.8668,49.9306,264302.0
2017-10-30 15:30:00,54.79,54.82,54.65,54.72,637895.0,49.9398,49.9671,49.8122,49.876,637895.0
2017-10-31 09:30:00,54.66,54.66,54.13,54.39,276607.0,49.8213,49.8213,49.3382,49.5752,276607.0
2017-10-31 10:00:00,54.38,54.38,54.08,54.18,266727.0,49.5661,49.5661,49.2926,49.3838,266727.0
2017-10-31 10:30:00,54.18,54.47,54.15,54.47,181330.0,49.3838,49.6481,49.3564,49.6481,181330.0
2017-10-31 11:00:00,54.47,54.5,54.21,54.25,198900.0,49.6481,49.6754,49.4111,49.4476,198900.0
2017-10-31 11:30:00,54.26,54.4,54.24,54.26,160927.0,49.4567,49.5843,49.4384,49.4567,160927.0
2017-10-31 12:00:00,54.25,54.27,54.17,54.19,137259.0,49.4476,49.4658,49.3746,49.3929,137259.0
2017-10-31 12:30:00,54.19,54.57,54.18,54.39,234790.0,49.3929,49.7392,49.3838,49.5752,234790.0
2017-10-31 13:00:00,54.39,54.41,54.25,54.29,203767.0,49.5752,49.5934,49.4476,49.484,203767.0
2017-10-31 13:30:00,54.29,54.38,54.29,54.3,139687.0,49.484,49.5661,49.484,49.4931,139687.0
2017-10-31 14:00:00,54.3,54.36,54.24,54.28,169686.0,49.4931,49.5478,49.4384,49.4749,169686.0
2017-10-31 14:30:00,54.29,54.29,54.06,54.12,355256.0,49.484,49.484,49.2744,49.3291,355256.0
2017-10-31 15:00:00,54.12,54.21,54.09,54.12,210804.0,49.3291,49.4111,49.3017,49.3291,210804.0
2017-10-31 15:30:00,54.12,54.12,53.83,53.86,819665.0,49.3291,49.3291,49.0647,49.0921,819665.0
2017-11-01 09:30:00,54.03,54.46,53.98,54.2,650248.0,49.247,49.639,49.2015,49.402,650248.0
2017-11-01 10:00:00,54.19,54.22,53.97,53.98,340114.0,49.3929,49.4202,49.1923,49.2015,340114.0
2017-11-01 10:30:00,53.98,53.98,53.65,53.75,371453.0,49.2015,49.2015,48.9007,48.9918,371453.0
2017-11-01 11:00:00,53.76,53.77,53.54,53.65,236992.0,49.0009,49.0101,48.8004,48.9007,236992.0
2017-11-01 11:30:00,53.64,53.76,53.57,53.63,140662.0,48.8916,49.0009,48.8278,48.8824,140662.0
2017-11-01 12:00:00,53.63,53.72,53.62,53.68,326050.0,48.8824,48.9645,48.8733,48.928,326050.0
2017-11-01 12:30:00,53.68,53.74,53.65,53.67,284815.0,48.928,48.9827,48.9007,48.9189,284815.0
2017-11-01 13:00:00,53.66,53.98,53.65,53.93,196561.0,48.9098,49.2015,48.9007,49.1559,196561.0
2017-11-01 13:30:00,53.94,54.04,53.87,53.99,151529.0,49.165,49.2562,49.1012,49.2106,151529.0
2017-11-01 14:00:00,54.0,54.05,53.95,53.99,124009.0,49.2197,49.2653,49.1741,49.2106,124009.0
2017-11-01 14:30:00,54.0,54.13,53.99,54.12,143157.0,49.2197,49.3382,49.2106,49.3291,143157.0
2017-11-01 15:00:00,54.12,54.16,54.05,54.1,187554.0,49.3291,49.3655,49.2653,49.3108,187554.0
2017-11-01 15:30:00,54.1,54.11,53.96,53.99,501443.0,49.3108,49.32,49.1832,49.2106,501443.0
2017-11-02 09:30:00,54.0,54.09,53.68,53.89,215600.0,49.2197,49.3017,48.928,49.1194,215600.0
2017-11-02 10:00:00,53.88,53.99,53.75,53.8,225897.0,49.1103,49.2106,48.9918,49.0374,225897.0
2017-11-02 10:30:00,53.8,53.97,53.7,53.77,159848.0,49.0374,49.1923,48.9463,49.0101,159848.0
2017-11-02 11:00:00,53.77,53.83,53.55,53.57,138363.0,49.0101,49.0647,48.8095,48.8278,138363.0
2017-11-02 11:30:00,53.56,53.62,53.45,53.57,205281.0,48.8186,48.8733,48.7184,48.8278,205281.0
2017-11-02 12:00:00,53.57,53.82,53.54,53.75,118908.0,48.8278,49.0556,48.8004,48.9918,118908.0
2017-11-02 12:30:00,53.74,53.78,53.69,53.71,119315.0,48.9827,49.0192,48.9371,48.9554,119315.0
2017-11-02 13:00:00,53.71,53.74,53.58,53.61,140114.0,48.9554,48.9827,48.8369,48.8642,140114.0
2017-11-02 13:30:00,53.61,53.72,53.54,53.72,125664.0,48.8642,48.9645,48.8004,48.9645,125664.0
2017-11-02 14:00:00,53.73,53.94,53.64,53.91,145014.0,48.9736,49.165,48.8916,49.1377,145014.0
2017-11-02 14:30:00,53.91,53.93,53.82,53.84,121799.0,49.1377,49.1559,49.0556,49.0739,121799.0
2017-11-02 15:00:00,53.83,54.01,53.79,53.96,184849.0,49.0647,49.2288,49.0283,49.1832,184849.0
2017-11-02 15:30:00,53.97,54.02,53.94,53.99,445646.0,49.1923,49.2379,49.165,49.2106,445646.0
2017-11-03 09:30:00,53.99,54.07,53.63,53.71,280578.0,49.2106,49.2835,48.8824,48.9554,280578.0
2017-11-03 10:00:00,53.72,53.93,53.72,53.73,196789.0,48.9645,49.1559,48.9645,48.9736,196789.0
2017-11-03 10:30:00,53.74,53.93,53.6,53.93,259111.0,48.9827,49.1559,48.8551,49.1559,259111.0
2017-11-03 11:00:00,53.92,53.94,53.76,53.84,193762.0,49.1468,49.165,49.0009,49.0739,193762.0
2017-11-03 11:30:00,53.84,53.91,53.78,53.81,161587.0,49.0739,49.1377,49.0192,49.0465,161587.0
2017-11-03 12:00:00,53.81,53.91,53.78,53.89,133522.0,49.0465,49.1377,49.0192,49.1194,133522.0
2017-11-03 12:30:00,53.89,53.96,53.86,53.88,124747.0,49.1194,49.1832,49.0921,49.1103,124747.0
2017-11-03 13:00:00,53.87,53.93,53.84,53.89,91715.0,49.1012,49.1559,49.0739,49.1194,91715.0
2017-11-03 13:30:00,53.88,54.23,53.87,54.14,177830.0,49.1103,49.4293,49.1012,49.3473,177830.0
2017-11-03 14:00:00,54.16,54.25,54.13,54.16,179545.0,49.3655,49.4476,49.3382,49.3655,179545.0
2017-11-03 14:30:00,54.15,54.2,54.05,54.15,166229.0,49.3564,49.402,49.2653,49.3564,166229.0
2017-11-03 15:00:00,54.15,54.24,54.12,54.2,193115.0,49.3564,49.4384,49.3291,49.402,193115.0
2017-11-03 15:30:00,54.2,54.2,54.1,54.16,533123.0,49.402,49.402,49.3108,49.3655,533123.0
2017-11-06 09:30:00,54.09,54.61,54.09,54.6,212683.0,49.3017,49.7757,49.3017,49.7666,212683.0
2017-11-06 10:00:00,54.61,55.15,54.56,55.02,338444.0,49.7757,50.2679,49.7301,50.1494,338444.0
2017-11-06 10:30:00,55.02,55.12,54.93,55.01,322928.0,50.1494,50.2405,50.0674,50.1403,322928.0
2017-11-06 11:00:00,55.0,55.11,54.87,54.91,198603.0,50.1312,50.2314,50.0127,50.0491,198603.0
2017-11-06 11:30:00,54.9,54.9,54.57,54.62,250376.0,50.04,50.04,49.7392,49.7848,250376.0
2017-11-06 12:00:00,54.62,54.67,54.48,54.48,144472.0,49.7848,49.8304,49.6572,49.6572,144472.0
2017-11-06 12:30:00,54.48,54.81,54.39,54.81,266519.0,49.6572,49.958,49.5752,49.958,266519.0
2017-11-06 13:00:00,54.81,54.88,54.67,54.71,161349.0,49.958,50.0218,49.8304,49.8668,161349.0
2017-11-06 13:30:00,54.7,54.84,54.68,54.81,124574.0,49.8577,49.9853,49.8395,49.958,124574.0
2017-11-06 14:00:00,54.82,54.83,54.56,54.57,156588.0,49.9671,49.9762,49.7301,49.7392,156588.0
2017-11-06 14:30:00,54.57,54.73,54.53,54.6,139326.0,49.7392,49.8851,49.7028,49.7666,139326.0
2017-11-06 15:00:00,54.6,54.73,54.6,54.7,183340.0,49.7666,49.8851,49.7666,49.8577,183340.0
2017-11-06 15:30:00,54.7,54.7,54.51,54.52,501401.0,49.8577,49.8577,49.6845,49.6937,501401.0
2017-11-07 09:30:00,54.6,54.6,54.25,54.35,227986.0,49.7666,49.7666,49.4476,49.5387,227986.0
2017-11-07 10:00:00,54.35,54.43,54.23,54.39,135133.0,49.5387,49.6116,49.4293,49.5752,135133.0
2017-11-07 10:30:00,54.4,54.43,54.17,54.18,132506.0,49.5843,49.6116,49.3746,49.3838,132506.0
2017-11-07 11:00:00,54.2,54.44,54.19,54.39,149076.0,49.402,49.6207,49.3929,49.5752,149076.0
2017-11-07 11:30:00,54.38,54.41,54.17,54.2,224428.0,49.5661,49.5934,49.3746,49.402,224428.0
2017-11-07 12:00:00,54.2,54.35,54.19,54.3,141247.0,49.402,49.5387,49.3929,49.4931,141247.0
2017-11-07 12:30:00,54.29,54.32,54.05,54.05,120161.0,49.484,49.5114,49.2653,49.2653,120161.0
2017-11-07 13:00:00,54.06,54.12,53.97,54.11,141154.0,49.2744,49.3291,49.1923,49.32,141154.0
2017-11-07 13:30:00,54.1,54.14,53.98,53.98,139667.0,49.3108,49.3473,49.2015,49.2015,139667.0
2017-11-07 14:00:00,53.99,54.04,53.97,54.01,149525.0,49.2106,49.2562,49.1923,49.2288,149525.0
2017-11-07 14:30:00,54.01,54.03,53.89,53.9,141034.0,49.2288,49.247,49.1194,49.1285,141034.0
2017-11-07 15:00:00,53.9,53.96,53.8,53.84,268857.0,49.1285,49.1832,49.0374,49.0739,268857.0
2017-11-07 15:30:00,53.84,53.95,53.8,53.86,690213.0,49.0739,49.1741,49.0374,49.0921,690213.0
2017-11-08 09:30:00,53.74,54.01,53.46,53.71,240034.0,48.9827,49.2288,48.7275,48.9554,240034.0
2017-11-08 10:00:00,53.71,53.91,53.63,53.74,149507.0,48.9554,49.1377,48.8824,48.9827,149507.0
2017-11-08 10:30:00,53.74,53.9,53.6,53.89,179420.0,48.9827,49.1285,48.8551,49.1194,179420.0
2017-11-08 11:00:00,53.89,54.12,53.85,54.07,207526.0,49.1194,49.3291,49.083,49.2835,207526.0
2017-11-08 11:30:00,54.07,54.08,53.86,53.95,152265.0,49.2835,49.2926,49.0921,49.1741,152265.0
2017-11-08 12:00:00,53.95,54.28,53.95,54.19,206581.0,49.1741,49.4749,49.1741,49.3929,206581.0
2017-11-08 12:30:00,54.2,54.32,54.14,54.29,154954.0,49.402,49.5114,49.3473,49.484,154954.0
2017-11-08 13:00:00,54.3,54.37,54.21,54.25,130417.0,49.4931,49.5569,49.4111,49.4476,130417.0
2017-11-08 13:30:00,54.25,54.29,54.17,54.18,89288.0,49.4476,49.484,49.3746,49.3838,89288.0
2017-11-08 14:00:00,54.18,54.21,54.1,54.19,95918.0,49.3838,49.4111,49.3108,49.3929,95918.0
2017-11-08 14:30:00,54.19,54.29,54.08,54.1,128909.0,49.3929,49.484,49.2926,49.3108,128909.0
2017-11-08 15:00:00,54.1,54.12,53.98,54.04,175176.0,49.3108,49.3291,49.2015,49.2562,175176.0
2017-11-08 15:30:00,54.05,54.06,53.92,54.02,403315.0,49.2653,49.2744,49.1468,49.2379,403315.0
2017-11-09 09:30:00,53.72,54.14,53.65,53.96,240410.0,48.9645,49.3473,48.9007,49.1832,240410.0
2017-11-09 10:00:00,53.97,54.12,53.82,53.99,218681.0,49.1923,49.3291,49.0556,49.2106,218681.0
2017-11-09 10:30:00,53.99,54.05,53.88,53.98,171947.0,49.2106,49.2653,49.1103,49.2015,171947.0
2017-11-09 11:00:00,53.97,54.1,53.87,53.89,140628.0,49.1923,49.3108,49.1012,49.1194,140628.0
2017-11-09 11:30:00,53.9,53.91,53.62,53.7,259345.0,49.1285,49.1377,48.8733,48.9463,259345.0
2017-11-09 12:00:00,53.69,53.72,53.53,53.55,257364.0,48.9371,48.9645,48.7913,48.8095,257364.0
2017-11-09 12:30:00,53.54,53.66,53.4,53.65,310123.0,48.8004,48.9098,48.6728,48.9007,310123.0
2017-11-09 13:00:00,53.65,53.83,53.61,53.82,170836.0,48.9007,49.0647,48.8642,49.0556,170836.0
2017-11-09 13:30:00,53.82,53.83,53.52,53.55,144103.0,49.0556,49.0647,48.7822,48.8095,144103.0
2017-11-09 14:00:00,53.55,53.63,53.46,53.47,233831.0,48.8095,48.8824,48.7275,48.7366,233831.0
2017-11-09 14:30:00,53.47,53.56,53.27,53.32,261095.0,48.7366,48.8186,48.5543,48.5999,261095.0
2017-11-09 15:00:00,53.33,53.58,53.29,53.53,287273.0,48.609,48.8369,48.5725,48.7913,287273.0
2017-11-09 15:30:00,53.53,53.62,53.43,53.47,816001.0,48.7913,48.8733,48.7002,48.7366,816001.0
2017-11-10 09:30:00,53.4,53.72,53.24,53.41,308047.0,48.6728,48.9645,48.527,48.6819,308047.0
2017-11-10 10:00:00,53.41,53.5,53.28,53.41,504778.0,48.6819,48.764,48.5634,48.6819,504778.0
2017-11-10 10:30:00,53.42,53.59,53.3,53.55,143079.0,48.691,48.846,48.5817,48.8095,143079.0
2017-11-10 11:00:00,53.56,53.66,53.52,53.56,143373.0,48.8186,48.9098,48.7822,48.8186,143373.0
2017-11-10 11:30:00,53.57,53.62,53.54,53.59,65262.0,48.8278,48.8733,48.8004,48.846,65262.0
2017-11-10 12:00:00,53.6,53.65,53.58,53.65,89448.0,48.8551,48.9007,48.8369,48.9007,89448.0
2017-11-10 12:30:00,53.65,53.66,53.53,53.57,70474.0,48.9007,48.9098,48.7913,48.8278,70474.0
2017-11-10 13:00:00,53.58,53.64,53.55,53.63,68441.0,48.8369,48.8916,48.8095,48.8824,68441.0
2017-11-10 13:30:00,53.63,53.68,53.62,53.68,67095.0,48.8824,48.928,48.8733,48.928,67095.0
2017-11-10 14:00:00,53.68,53.71,53.59,53.6,67775.0,48.928,48.9554,48.846,48.8551,67775.0
2017-11-10 14:30:00,53.6,53.62,53.55,53.61,80837.0,48.8551,48.8733,48.8095,48.8642,80837.0
2017-11-10 15:00:00,53.61,53.74,53.59,53.64,123711.0,48.8642,48.9827,48.846,48.8916,123711.0
2017-11-10 15:30:00,53.64,53.65,53.45,53.5,358044.0,48.8916,48.9007,48.7184,48.764,358044.0
2017-11-13 09:30:00,53.38,53.48,52.78,52.81,326661.0,48.6546,48.7457,48.1077,48.135,326661.0
2017-11-13 10:00:00,52.81,53.23,52.8,53.14,217068.0,48.135,48.5179,48.1259,48.4358,217068.0
2017-11-13 10:30:00,53.14,53.21,52.96,53.05,180796.0,48.4358,48.4996,48.2718,48.3538,180796.0
2017-11-13 11:00:00,53.05,53.1,52.88,52.95,180493.0,48.3538,48.3994,48.1988,48.2626,180493.0
2017-11-13 11:30:00,52.95,53.04,52.92,53.02,120713.0,48.2626,48.3447,48.2353,48.3264,120713.0
2017-11-13 12:00:00,53.03,53.1,53.0,53.05,193461.0,48.3356,48.3994,48.3082,48.3538,193461.0
2017-11-13 12:30:00,53.04,53.05,52.87,52.91,113792.0,48.3447,48.3538,48.1897,48.2262,113792.0
2017-11-13 13:00:00,52.91,52.97,52.85,52.89,98850.0,48.2262,48.2809,48.1715,48.208,98850.0
2017-11-13 13:30:00,52.89,52.95,52.83,52.86,176158.0,48.208,48.2626,48.1533,48.1806,176158.0
2017-11-13 14:00:00,52.86,53.02,52.85,52.98,122059.0,48.1806,48.3264,48.1715,48.29,122059.0
2017-11-13 14:30:00,52.98,53.04,52.95,53.03,85614.0,48.29,48.3447,48.2626,48.3356,85614.0
2017-11-13 15:00:00,53.03,53.13,52.99,53.1,150707.0,48.3356,48.4267,48.2991,48.3994,150707.0
2017-11-13 15:30:00,53.1,53.28,53.03,53.25,532127.0,48.3994,48.5634,48.3356,48.5361,532127.0
2017-11-14 09:30:00,52.96,53.53,52.92,53.45,239596.0,48.2718,48.7913,48.2353,48.7184,239596.0
2017-11-14 10:00:00,53.46,53.53,53.34,53.46,155005.0,48.7275,48.7913,48.6181,48.7275,155005.0
2017-11-14 10:30:00,53.45,53.7,53.41,53.63,182308.0,48.7184,48.9463,48.6819,48.8824,182308.0
2017-11-14 11:00:00,53.63,53.7,53.46,53.49,162090.0,48.8824,48.9463,48.7275,48.7548,162090.0
2017-11-14 11:30:00,53.5,53.72,53.47,53.66,114652.0,48.764,48.9645,48.7366,48.9098,114652.0
2017-11-14 12:00:00,53.67,53.74,53.62,53.66,98094.0,48.9189,48.9827,48.8733,48.9098,98094.0
2017-11-14 12:30:00,53.66,53.75,53.54,53.59,231328.0,48.9098,48.9918,48.8004,48.846,231328.0
2017-11-14 13:00:00,53.59,53.66,53.5,53.59,136987.0,48.846,48.9098,48.764,48.846,136987.0
2017-11-14 13:30:00,53.58,53.65,53.51,53.64,124957.0,48.8369,48.9007,48.7731,48.8916,124957.0
2017-11-14 14:00:00,53.64,53.8,53.6,53.78,189552.0,48.8916,49.0374,48.8551,49.0192,189552.0
2017-11-14 14:30:00,53.78,53.84,53.69,53.75,147214.0,49.0192,49.0739,48.9371,48.9918,147214.0
2017-11-14 15:00:00,53.75,53.85,53.73,53.76,157724.0,48.9918,49.083,48.9736,49.0009,157724.0
2017-11-14 15:30:00,53.76,53.82,53.68,53.74,397461.0,49.0009,49.0556,48.928,48.9827,397461.0
2017-11-15 09:30:00,53.65,53.8,53.42,53.46,152193.0,48.9007,49.0374,48.691,48.7275,152193.0
2017-11-15 10:00:00,53.46,53.82,53.45,53.56,277418.0,48.7275,49.0556,48.7184,48.8186,277418.0
2017-11-15 10:30:00,53.55,53.91,53.55,53.91,191459.0,48.8095,49.1377,48.8095,49.1377,191459.0
2017-11-15 11:00:00,53.91,54.22,53.88,54.11,317753.0,49.1377,49.4202,49.1103,49.32,317753.0
2017-11-15 11:30:00,54.12,54.22,54.05,54.21,297893.0,49.3291,49.4202,49.2653,49.4111,297893.0
2017-11-15 12:00:00,54.21,54.45,54.19,54.29,262403.0,49.4111,49.6299,49.3929,49.484,262403.0
2017-11-15 12:30:00,54.28,54.49,54.26,54.43,234436.0,49.4749,49.6663,49.4567,49.6116,234436.0
2017-11-15 13:00:00,54.44,54.46,54.29,54.37,176216.0,49.6207,49.639,49.484,49.5569,176216.0
2017-11-15 13:30:00,54.37,54.57,54.29,54.34,203743.0,49.5569,49.7392,49.484,49.5296,203743.0
2017-11-15 14:00:00,54.35,54.47,54.3,54.46,198313.0,49.5387,49.6481,49.4931,49.639,198313.0
2017-11-15 14:30:00,54.46,54.75,54.39,54.62,332233.0,49.639,49.9033,49.5752,49.7848,332233.0
2017-11-15 15:00:00,54.62,54.8,54.62,54.72,369604.0,49.7848,49.9489,49.7848,49.876,369604.0
2017-11-15 15:30:00,54.72,54.75,54.56,54.62,926598.0,49.876,49.9033,49.7301,49.7848,926598.0
2017-11-16 09:30:00,55.02,55.32,54.65,54.83,417607.0,50.1494,50.4228,49.8122,49.9762,417607.0
2017-11-16 10:00:00,54.81,55.03,54.78,54.99,296501.0,49.958,50.1585,49.9306,50.1221,296501.0
2017-11-16 10:30:00,55.0,55.29,54.95,55.26,390115.0,50.1312,50.3955,50.0856,50.3682,390115.0
2017-11-16 11:00:00,55.26,55.34,55.16,55.29,312703.0,50.3682,50.4411,50.277,50.3955,312703.0
2017-11-16 11:30:00,55.29,55.44,55.26,55.44,170766.0,50.3955,50.5322,50.3682,50.5322,170766.0
2017-11-16 12:00:00,55.44,55.5,55.29,55.38,206650.0,50.5322,50.5869,50.3955,50.4775,206650.0
2017-11-16 12:30:00,55.38,55.43,55.31,55.42,163217.0,50.4775,50.5231,50.4137,50.514,163217.0
2017-11-16 13:00:00,55.41,55.48,55.33,55.39,139689.0,50.5049,50.5687,50.432,50.4866,139689.0
2017-11-16 13:30:00,55.39,55.39,55.19,55.23,203481.0,50.4866,50.4866,50.3043,50.3408,203481.0
2017-11-16 14:00:00,55.23,55.33,55.19,55.26,402987.0,50.3408,50.432,50.3043,50.3682,402987.0
2017-11-16 14:30:00,55.26,55.42,55.25,55.27,137329.0,50.3682,50.514,50.359,50.3773,137329.0
2017-11-16 15:00:00,55.27,55.34,55.25,55.34,232408.0,50.3773,50.4411,50.359,50.4411,232408.0
2017-11-16 15:30:00,55.33,55.33,55.21,55.27,744048.0,50.432,50.432,50.3226,50.3773,744048.0
2017-11-17 09:30:00,55.01,55.17,54.8,55.0,550039.0,50.1403,50.2861,49.9489,50.1312,550039.0
2017-11-17 10:00:00,54.99,55.03,54.76,54.9,150877.0,50.1221,50.1585,49.9124,50.04,150877.0
2017-11-17 10:30:00,54.89,54.9,54.79,54.86,140138.0,50.0309,50.04,49.9398,50.0036,140138.0
2017-11-17 11:00:00,54.86,54.86,54.3,54.38,253477.0,50.0036,50.0036,49.4931,49.5661,253477.0
2017-11-17 11:30:00,54.38,54.84,54.37,54.72,162782.0,49.5661,49.9853,49.5569,49.876,162782.0
2017-11-17 12:00:00,54.73,54.85,54.69,54.8,66802.0,49.8851,49.9944,49.8486,49.9489,66802.0
2017-11-17 12:30:00,54.8,54.94,54.75,54.9,81155.0,49.9489,50.0765,49.9033,50.04,81155.0
2017-11-17 13:00:00,54.91,54.91,54.64,54.76,118901.0,50.0491,50.0491,49.803,49.9124,118901.0
2017-11-17 13:30:00,54.77,54.83,54.7,54.74,60823.0,49.9215,49.9762,49.8577,49.8942,60823.0
2017-11-17 14:00:00,54.74,54.85,54.73,54.79,171318.0,49.8942,49.9944,49.8851,49.9398,171318.0
2017-11-17 14:30:00,54.78,54.85,54.76,54.82,116543.0,49.9306,49.9944,49.9124,49.9671,116543.0
2017-11-17 15:00:00,54.82,54.84,54.74,54.75,177891.0,49.9671,49.9853,49.8942,49.9033,177891.0
2017-11-17 15:30:00,54.74,54.8,54.7,54.71,564801.0,49.8942,49.9489,49.8577,49.8668,564801.0
2017-11-20 09:30:00,54.85,54.92,54.49,54.53,140853.0,49.9944,50.0583,49.6663,49.7028,140853.0
2017-11-20 10:00:00,54.51,54.63,54.26,54.31,223243.0,49.6845,49.7939,49.4567,49.5023,223243.0
2017-11-20 10:30:00,54.31,54.56,54.27,54.55,165021.0,49.5023,49.7301,49.4658,49.721,165021.0
2017-11-20 11:00:00,54.54,54.58,54.44,54.54,179061.0,49.7119,49.7483,49.6207,49.7119,179061.0
2017-11-20 11:30:00,54.54,54.63,54.5,54.53,184974.0,49.7119,49.7939,49.6754,49.7028,184974.0
2017-11-20 12:00:00,54.54,54.59,54.28,54.31,217679.0,49.7119,49.7575,49.4749,49.5023,217679.0
2017-11-20 12:30:00,54.3,54.6,54.28,54.53,178573.0,49.4931,49.7666,49.4749,49.7028,178573.0
2017-11-20 13:00:00,54.52,54.64,54.46,54.52,124181.0,49.6937,49.803,49.639,49.6937,124181.0
2017-11-20 13:30:00,54.52,54.52,54.2,54.26,356054.0,49.6937,49.6937,49.402,49.4567,356054.0
2017-11-20 14:00:00,54.26,54.38,54.24,54.33,285111.0,49.4567,49.5661,49.4384,49.5205,285111.0
2017-11-20 14:30:00,54.33,54.44,54.3,54.38,239873.0,49.5205,49.6207,49.4931,49.5661,239873.0
2017-11-20 15:00:00,54.38,54.5,54.36,54.39,275594.0,49.5661,49.6754,49.5478,49.5752,275594.0
2017-11-20 15:30:00,54.4,54.68,54.4,54.65,637479.0,49.5843,49.8395,49.5843,49.8122,637479.0
2017-11-21 09:30:00,54.66,54.85,54.63,54.69,272907.0,49.8213,49.9944,49.7939,49.8486,272907.0
2017-11-21 10:00:00,54.67,54.83,54.61,54.63,188597.0,49.8304,49.9762,49.7757,49.7939,188597.0
2017-11-21 10:30:00,54.63,54.8,54.62,54.79,220108.0,49.7939,49.9489,49.7848,49.9398,220108.0
2017-11-21 11:00:00,54.79,54.83,54.75,54.79,113412.0,49.9398,49.9762,49.9033,49.9398,113412.0
2017-11-21 11:30:00,54.79,54.96,54.78,54.96,290157.0,49.9398,50.0947,49.9306,50.0947,290157.0
2017-11-21 12:00:00,54.96,54.99,54.86,54.98,218647.0,50.0947,50.1221,50.0036,50.1129,218647.0
2017-11-21 12:30:00,54.98,55.04,54.91,54.94,268258.0,50.1129,50.1676,50.0491,50.0765,268258.0
2017-11-21 13:00:00,54.94,55.15,54.94,55.15,230985.0,50.0765,50.2679,50.0765,50.2679,230985.0
2017-11-21 13:30:00,55.16,55.33,55.13,55.18,186342.0,50.277,50.432,50.2497,50.2952,186342.0
2017-11-21 14:00:00,55.17,55.22,55.06,55.1,148369.0,50.2861,50.3317,50.1859,50.2223,148369.0
2017-11-21 14:30:00,55.1,55.3,55.03,55.3,275478.0,50.2223,50.4046,50.1585,50.4046,275478.0
2017-11-21 15:00:00,55.3,55.36,55.23,55.36,206796.0,50.4046,50.4593,50.3408,50.4593,206796.0
2017-11-21 15:30:00,55.36,55.48,55.35,55.44,692140.0,50.4593,50.5687,50.4502,50.5322,692140.0
2017-11-22 09:30:00,55.28,55.55,55.11,55.27,381096.0,50.3864,50.6325,50.2314,50.3773,381096.0
2017-11-22 10:00:00,55.27,55.47,55.1,55.19,169856.0,50.3773,50.5596,50.2223,50.3043,169856.0
2017-11-22 10:30:00,55.2,55.35,55.04,55.08,203852.0,50.3135,50.4502,50.1676,50.2041,203852.0
2017-11-22 11:00:00,55.09,55.11,54.92,55.08,397886.0,50.2132,50.2314,50.0583,50.2041,397886.0
2017-11-22 11:30:00,55.08,55.1,55.0,55.04,88620.0,50.2041,50.2223,50.1312,50.1676,88620.0
2017-11-22 12:00:00,55.03,55.12,55.01,55.09,135069.0,50.1585,50.2405,50.1403,50.2132,135069.0
2017-11-22 12:30:00,55.09,55.15,55.09,55.11,58159.0,50.2132,50.2679,50.2132,50.2314,58159.0
2017-11-22 13:00:00,55.12,55.16,55.07,55.15,86453.0,50.2405,50.277,50.195,50.2679,86453.0
2017-11-22 13:30:00,55.14,55.15,55.08,55.14,101563.0,50.2588,50.2679,50.2041,50.2588,101563.0
2017-11-22 14:00:00,55.14,55.15,55.05,55.13,106862.0,50.2588,50.2679,50.1767,50.2497,106862.0
2017-11-22 14:30:00,55.12,55.22,55.11,55.15,140076.0,50.2405,50.3317,50.2314,50.2679,140076.0
2017-11-22 15:00:00,55.14,55.27,55.1,55.27,214903.0,50.2588,50.3773,50.2223,50.3773,214903.0
2017-11-22 15:30:00,55.27,55.27,55.05,55.1,546986.0,50.3773,50.3773,50.1767,50.2223,546986.0
2017-11-24 09:30:00,55.03,55.33,54.93,55.22,284821.0,50.1585,50.432,50.0674,50.3317,284821.0
2017-11-24 10:00:00,55.22,55.28,55.0,55.15,171909.0,50.3317,50.3864,50.1312,50.2679,171909.0
2017-11-24 10:30:00,55.16,55.19,55.03,55.1,102648.0,50.277,50.3043,50.1585,50.2223,102648.0
2017-11-24 11:00:00,55.1,55.22,55.04,55.1,68807.0,50.2223,50.3317,50.1676,50.2223,68807.0
2017-11-24 11:30:00,55.1,55.24,55.1,55.14,83203.0,50.2223,50.3499,50.2223,50.2588,83203.0
2017-11-24 12:00:00,55.14,55.15,55.08,55.09,88950.0,50.2588,50.2679,50.2041,50.2132,88950.0
2017-11-24 12:30:00,55.09,55.21,55.04,55.14,187992.0,50.2132,50.3226,50.1676,50.2588,187992.0
2017-11-27 09:30:00,55.14,55.23,54.72,54.8,309330.0,50.2588,50.3408,49.876,49.9489,309330.0
2017-11-27 10:00:00,54.8,54.94,54.66,54.8,167742.0,49.9489,50.0765,49.8213,49.9489,167742.0
2017-11-27 10:30:00,54.8,54.88,54.78,54.84,105231.0,49.9489,50.0218,49.9306,49.9853,105231.0
2017-11-27 11:00:00,54.83,54.87,54.77,54.8,140677.0,49.9762,50.0127,49.9215,49.9489,140677.0
2017-11-27 11:30:00,54.8,54.89,54.76,54.78,108745.0,49.9489,50.0309,49.9124,49.9306,108745.0
2017-11-27 12:00:00,54.79,54.82,54.69,54.7,89878.0,49.9398,49.9671,49.8486,49.8577,89878.0
2017-11-27 12:30:00,54.71,54.73,54.6,54.72,84310.0,49.8668,49.8851,49.7666,49.876,84310.0
2017-11-27 13:00:00,54.73,54.8,54.65,54.68,81425.0,49.8851,49.9489,49.8122,49.8395,81425.0
2017-11-27 13:30:00,54.68,54.7,54.61,54.68,118845.0,49.8395,49.8577,49.7757,49.8395,118845.0
2017-11-27 14:00:00,54.68,54.71,54.58,54.59,109194.0,49.8395,49.8668,49.7483,49.7575,109194.0
2017-11-27 14:30:00,54.6,54.62,54.49,54.55,231479.0,49.7666,49.7848,49.6663,49.721,231479.0
2017-11-27 15:00:00,54.54,54.66,54.49,54.65,160053.0,49.7119,49.8213,49.6663,49.8122,160053.0
2017-11-27 15:30:00,54.65,54.74,54.58,54.6,538400.0,49.8122,49.8942,49.7483,49.7666,538400.0
2017-11-28 09:30:00,54.66,54.8,54.55,54.56,362661.0,49.8213,49.9489,49.721,49.7301,362661.0
2017-11-28 10:00:00,54.57,55.03,54.51,55.01,347282.0,49.7392,50.1585,49.6845,50.1403,347282.0
2017-11-28 10:30:00,55.03,55.11,54.94,55.05,256058.0,50.1585,50.2314,50.0765,50.1767,256058.0
2017-11-28 11:00:00,55.06,55.17,54.94,55.05,262648.0,50.1859,50.2861,50.0765,50.1767,262648.0
2017-11-28 11:30:00,55.05,55.23,55.05,55.17,149793.0,50.1767,50.3408,50.1767,50.2861,149793.0
2017-11-28 12:00:00,55.16,55.29,55.15,55.25,243737.0,50.277,50.3955,50.2679,50.359,243737.0
2017-11-28 12:30:00,55.25,55.39,55.22,55.36,127701.0,50.359,50.4866,50.3317,50.4593,127701.0
2017-11-28 13:00:00,55.37,55.6,55.35,55.38,347398.0,50.4684,50.6781,50.4502,50.4775,347398.0
2017-11-28 13:30:00,55.37,55.51,55.26,55.28,173309.0,50.4684,50.596,50.3682,50.3864,173309.0
2017-11-28 14:00:00,55.28,55.54,55.25,55.48,224302.0,50.3864,50.6234,50.359,50.5687,224302.0
2017-11-28 14:30:00,55.48,55.7,55.47,55.6,454032.0,50.5687,50.7692,50.5596,50.6781,454032.0
2017-11-28 15:00:00,55.62,55.99,55.53,55.97,490816.0,50.6963,51.0335,50.6143,51.0153,490816.0
2017-11-28 15:30:00,55.98,56.22,55.94,56.18,1030863.0,51.0244,51.2432,50.988,51.2067,1030863.0
2017-11-29 09:30:00,56.55,58.18,56.51,58.08,1051111.0,51.544,53.0297,51.5075,52.9385,1051111.0
2017-11-29 10:00:00,58.1,58.47,58.1,58.29,613611.0,52.9567,53.294,52.9567,53.1299,613611.0
2017-11-29 10:30:00,58.29,58.5,58.2,58.42,555023.0,53.1299,53.3213,53.0479,53.2484,555023.0
2017-11-29 11:00:00,58.42,59.25,58.39,59.24,861065.0,53.2484,54.0049,53.2211,53.9958,861065.0
2017-11-29 11:30:00,59.23,59.63,59.06,59.32,636048.0,53.9867,54.3513,53.8318,54.0687,636048.0
2017-11-29 12:00:00,59.32,59.45,59.04,59.14,400107.0,54.0687,54.1872,53.8135,53.9047,400107.0
2017-11-29 12:30:00,59.15,59.65,59.03,59.6,458574.0,53.9138,54.3695,53.8044,54.324,458574.0
2017-11-29 13:00:00,59.6,59.6,59.18,59.24,493517.0,54.324,54.324,53.9411,53.9958,493517.0
2017-11-29 13:30:00,59.25,59.35,59.02,59.23,322492.0,54.0049,54.0961,53.7953,53.9867,322492.0
2017-11-29 14:00:00,59.23,59.43,59.08,59.36,367623.0,53.9867,54.169,53.85,54.1052,367623.0
2017-11-29 14:30:00,59.37,59.38,59.01,59.1,359066.0,54.1143,54.1234,53.7862,53.8682,359066.0
2017-11-29 15:00:00,59.12,59.23,58.99,59.14,535085.0,53.8864,53.9867,53.768,53.9047,535085.0
2017-11-29 15:30:00,59.14,59.19,58.76,58.87,1494532.0,53.9047,53.9503,53.5583,53.6586,1494532.0
2017-11-30 09:30:00,58.91,59.75,58.9,59.7,587707.0,53.695,54.4607,53.6859,54.4151,587707.0
2017-11-30 10:00:00,59.69,60.0,59.52,59.99,524063.0,54.406,54.6885,54.251,54.6794,524063.0
2017-11-30 10:30:00,59.98,59.99,59.62,59.99,1519800.0,54.6703,54.6794,54.3422,54.6794,1519800.0
2017-11-30 11:00:00,59.99,60.53,59.93,60.52,772035.0,54.6794,55.1716,54.6247,55.1625,772035.0
2017-11-30 11:30:00,60.52,60.85,60.41,60.68,458453.0,55.1625,55.4633,55.0623,55.3084,458453.0
2017-11-30 12:00:00,60.69,61.09,60.67,61.07,579749.0,55.3175,55.6821,55.2992,55.6638,579749.0
2017-11-30 12:30:00,61.08,61.51,61.07,61.33,668428.0,55.6729,56.0649,55.6638,55.9008,668428.0
2017-11-30 13:00:00,61.31,61.39,61.11,61.23,842310.0,55.8826,55.9555,55.7003,55.8097,842310.0
2017-11-30 13:30:00,61.24,61.24,60.99,61.14,679303.0,55.8188,55.8188,55.5909,55.7276,679303.0
2017-11-30 14:00:00,61.14,61.16,60.83,60.93,395462.0,55.7276,55.7459,55.4451,55.5362,395462.0
2017-11-30 14:30:00,60.93,61.04,60.91,60.93,836100.0,55.5362,55.6365,55.518,55.5362,836100.0
2017-11-30 15:00:00,60.91,60.96,60.84,60.91,993445.0,55.518,55.5636,55.4542,55.518,993445.0
2017-11-30 15:30:00,60.92,60.94,60.65,60.67,1760878.0,55.5271,55.5453,55.281,55.2992,1760878.0
2017-12-01 09:30:00,60.51,61.06,60.34,60.87,409609.0,55.1534,55.6547,54.9984,55.4815,409609.0
2017-12-01 10:00:00,60.83,61.51,60.65,61.47,417418.0,55.4451,56.0649,55.281,56.0284,417418.0
2017-12-01 10:30:00,61.47,61.64,61.09,61.2,221293.0,56.0284,56.1834,55.6821,55.7823,221293.0
2017-12-01 11:00:00,61.2,61.22,60.05,60.11,445883.0,55.7823,55.8005,54.7341,54.7888,445883.0
2017-12-01 11:30:00,60.04,60.59,59.51,60.55,636006.0,54.725,55.2263,54.2419,55.1899,636006.0
2017-12-01 12:00:00,60.56,60.65,60.3,60.42,259271.0,55.199,55.281,54.962,55.0714,259271.0
2017-12-01 12:30:00,60.43,60.77,60.43,60.58,314752.0,55.0805,55.3904,55.0805,55.2172,314752.0
2017-12-01 13:00:00,60.59,60.64,60.41,60.55,264227.0,55.2263,55.2719,55.0623,55.1899,264227.0
2017-12-01 13:30:00,60.55,60.64,60.2,60.24,300000.0,55.1899,55.2719,54.8708,54.9073,300000.0
2017-12-01 14:00:00,60.23,60.27,59.94,60.06,345232.0,54.8982,54.9346,54.6339,54.7432,345232.0
2017-12-01 14:30:00,60.06,60.08,59.7,59.84,389569.0,54.7432,54.7615,54.4151,54.5427,389569.0
2017-12-01 15:00:00,59.83,60.13,59.82,60.06,401534.0,54.5336,54.807,54.5245,54.7432,401534.0
2017-12-01 15:30:00,60.06,60.16,59.88,59.92,937726.0,54.7432,54.8344,54.5792,54.6156,937726.0
2017-12-04 09:30:00,61.66,61.98,60.84,61.98,832879.0,56.2016,56.4933,55.4542,56.4933,832879.0
2017-12-04 10:00:00,61.98,62.89,61.94,62.62,736958.0,56.4933,57.3227,56.4568,57.0766,736958.0
2017-12-04 10:30:00,62.62,62.71,62.1,62.37,456208.0,57.0766,57.1586,56.6026,56.8487,456208.0
2017-12-04 11:00:00,62.36,62.4,62.21,62.34,326441.0,56.8396,56.8761,56.7029,56.8214,326441.0
2017-12-04 11:30:00,62.34,62.59,62.31,62.56,272860.0,56.8214,57.0493,56.7941,57.0219,272860.0
2017-12-04 12:00:00,62.56,62.76,62.48,62.51,379076.0,57.0219,57.2042,56.949,56.9764,379076.0
2017-12-04 12:30:00,62.53,62.56,62.32,62.43,193758.0,56.9946,57.0219,56.8032,56.9034,193758.0
2017-12-04 13:00:00,62.44,62.45,61.92,61.97,209952.0,56.9125,56.9217,56.4386,56.4842,209952.0
2017-12-04 13:30:00,61.96,62.25,61.95,62.03,187024.0,56.475,56.7394,56.4659,56.5388,187024.0
2017-12-04 14:00:00,62.02,62.04,61.81,61.95,222649.0,56.5297,56.548,56.3383,56.4659,222649.0
2017-12-04 14:30:00,61.93,62.06,61.79,62.01,429722.0,56.4477,56.5662,56.3201,56.5206,429722.0
2017-12-04 15:00:00,62.01,62.16,61.92,62.16,290128.0,56.5206,56.6573,56.4386,56.6573,290128.0
2017-12-04 15:30:00,62.16,62.18,61.92,62.04,1710319.0,56.6573,56.6756,56.4386,56.548,1710319.0
2017-12-05 09:30:00,62.2,62.24,61.22,61.84,464821.0,56.6938,56.7303,55.8005,56.3657,464821.0
2017-12-05 10:00:00,61.81,62.05,61.67,61.98,290070.0,56.3383,56.5571,56.2107,56.4933,290070.0
2017-12-05 10:30:00,61.98,62.27,61.93,62.2,315038.0,56.4933,56.7576,56.4477,56.6938,315038.0
2017-12-05 11:00:00,62.2,62.29,62.07,62.14,239158.0,56.6938,56.7758,56.5753,56.6391,239158.0
2017-12-05 11:30:00,62.14,62.19,62.01,62.15,189222.0,56.6391,56.6847,56.5206,56.6482,189222.0
2017-12-05 12:00:00,62.15,62.17,62.01,62.08,186580.0,56.6482,56.6665,56.5206,56.5844,186580.0
2017-12-05 12:30:00,62.08,62.24,62.01,62.19,195507.0,56.5844,56.7303,56.5206,56.6847,195507.0
2017-12-05 13:00:00,62.2,62.3,62.11,62.11,169888.0,56.6938,56.7849,56.6118,56.6118,169888.0
2017-12-05 13:30:00,62.12,62.13,61.95,61.98,171692.0,56.6209,56.63,56.4659,56.4933,171692.0
2017-12-05 14:00:00,61.98,61.99,61.82,61.95,191919.0,56.4933,56.5024,56.3474,56.4659,191919.0
2017-12-05 14:30:00,61.95,62.02,61.87,61.97,218171.0,56.4659,56.5297,56.393,56.4842,218171.0
2017-12-05 15:00:00,61.96,61.99,61.77,61.96,313019.0,56.475,56.5024,56.3019,56.475,313019.0
2017-12-05 15:30:00,61.96,61.98,61.72,61.73,721156.0,56.475,56.4933,56.2563,56.2654,721156.0
2017-12-06 09:30:00,61.68,61.87,61.34,61.36,146267.0,56.3348,56.5083,56.0243,56.0425,146267.0
2017-12-06 10:00:00,61.38,61.54,61.2,61.28,130623.0,56.0608,56.2069,55.8964,55.9695,130623.0
2017-12-06 10:30:00,61.29,61.4,61.0,61.36,197818.0,55.9786,56.0791,55.7137,56.0425,197818.0
2017-12-06 11:00:00,61.36,61.42,61.21,61.3,120941.0,56.0425,56.0973,55.9055,55.9877,120941.0
2017-12-06 11:30:00,61.29,61.32,61.13,61.29,138388.0,55.9786,56.006,55.8325,55.9786,138388.0
2017-12-06 12:00:00,61.27,61.53,61.24,61.35,140550.0,55.9603,56.1978,55.9329,56.0334,140550.0
2017-12-06 12:30:00,61.34,61.39,61.26,61.36,77773.0,56.0243,56.0699,55.9512,56.0425,77773.0
2017-12-06 13:00:00,61.37,61.42,61.27,61.28,91283.0,56.0517,56.0973,55.9603,55.9695,91283.0
2017-12-06 13:30:00,61.29,61.44,61.27,61.31,106700.0,55.9786,56.1156,55.9603,55.9969,106700.0
2017-12-06 14:00:00,61.3,61.4,61.21,61.34,129663.0,55.9877,56.0791,55.9055,56.0243,129663.0
2017-12-06 14:30:00,61.33,61.47,61.3,61.39,123574.0,56.0151,56.143,55.9877,56.0699,123574.0
2017-12-06 15:00:00,61.39,61.43,61.31,61.32,146318.0,56.0699,56.1065,55.9969,56.006,146318.0
2017-12-06 15:30:00,61.32,61.33,61.09,61.13,537448.0,56.006,56.0151,55.7959,55.8325,537448.0
2017-12-07 09:30:00,60.9,61.77,60.66,61.74,361969.0,55.6224,56.417,55.4032,56.3896,361969.0
2017-12-07 10:00:00,61.75,62.1,61.66,61.78,244008.0,56.3987,56.7184,56.3165,56.4261,244008.0
2017-12-07 10:30:00,61.77,62.19,61.76,62.16,250967.0,56.417,56.8006,56.4079,56.7732,250967.0
2017-12-07 11:00:00,62.15,62.31,62.02,62.26,282338.0,56.7641,56.9102,56.6453,56.8645,282338.0
2017-12-07 11:30:00,62.3,62.79,62.29,62.62,305958.0,56.9011,57.3486,56.8919,57.1933,305958.0
2017-12-07 12:00:00,62.62,62.94,62.52,62.84,317347.0,57.1933,57.4856,57.102,57.3943,317347.0
2017-12-07 12:30:00,62.84,62.9,62.68,62.78,227588.0,57.3943,57.4491,57.2481,57.3395,227588.0
2017-12-07 13:00:00,62.77,62.89,62.68,62.72,214911.0,57.3303,57.4399,57.2481,57.2847,214911.0
2017-12-07 13:30:00,62.7,62.91,62.7,62.79,200447.0,57.2664,57.4582,57.2664,57.3486,200447.0
2017-12-07 14:00:00,62.8,63.02,62.77,63.01,350055.0,57.3577,57.5587,57.3303,57.5495,350055.0
2017-12-07 14:30:00,63.02,63.03,62.72,62.82,326892.0,57.5587,57.5678,57.2847,57.376,326892.0
2017-12-07 15:00:00,62.82,62.84,62.7,62.83,338726.0,57.376,57.3943,57.2664,57.3851,338726.0
2017-12-07 15:30:00,62.82,63.08,62.82,63.02,1122210.0,57.376,57.6135,57.376,57.5587,1122210.0
2017-12-08 09:30:00,63.41,63.9,63.3,63.37,568986.0,57.9149,58.3624,57.8144,57.8784,568986.0
2017-12-08 10:00:00,63.39,63.54,63.19,63.47,292349.0,57.8966,58.0336,57.7139,57.9697,292349.0
2017-12-08 10:30:00,63.47,63.75,63.44,63.66,200982.0,57.9697,58.2254,57.9423,58.1432,200982.0
2017-12-08 11:00:00,63.66,63.87,63.63,63.76,139438.0,58.1432,58.335,58.1158,58.2346,139438.0
2017-12-08 11:30:00,63.78,63.89,63.68,63.77,102387.0,58.2528,58.3533,58.1615,58.2437,102387.0
2017-12-08 12:00:00,63.73,63.9,63.73,63.88,208980.0,58.2072,58.3624,58.2072,58.3442,208980.0
2017-12-08 12:30:00,63.88,63.92,63.82,63.85,254743.0,58.3442,58.3807,58.2894,58.3168,254743.0
2017-12-08 13:00:00,63.85,63.96,63.8,63.9,151352.0,58.3168,58.4172,58.2711,58.3624,151352.0
2017-12-08 13:30:00,63.89,63.9,63.48,63.54,292553.0,58.3533,58.3624,57.9788,58.0336,292553.0
2017-12-08 14:00:00,63.54,63.61,63.41,63.41,279055.0,58.0336,58.0976,57.9149,57.9149,279055.0
2017-12-08 14:30:00,63.41,63.6,63.4,63.56,183763.0,57.9149,58.0884,57.9058,58.0519,183763.0
2017-12-08 15:00:00,63.56,63.58,63.4,63.43,246373.0,58.0519,58.0702,57.9058,57.9332,246373.0
2017-12-08 15:30:00,63.42,63.44,63.15,63.33,685687.0,57.924,57.9423,57.6774,57.8418,685687.0
2017-12-11 09:30:00,63.46,63.73,62.92,63.59,280144.0,57.9606,58.2072,57.4673,58.0793,280144.0
2017-12-11 10:00:00,63.58,63.61,63.05,63.07,164718.0,58.0702,58.0976,57.5861,57.6043,164718.0
2017-12-11 10:30:00,63.06,63.25,62.97,63.08,155920.0,57.5952,57.7687,57.513,57.6135,155920.0
2017-12-11 11:00:00,63.09,63.16,62.92,63.12,113159.0,57.6226,57.6865,57.4673,57.65,113159.0
2017-12-11 11:30:00,63.1,63.14,62.98,63.05,115013.0,57.6317,57.6683,57.5221,57.5861,115013.0
2017-12-11 12:00:00,63.04,63.21,63.02,63.14,128906.0,57.5769,57.7322,57.5587,57.6683,128906.0
2017-12-11 12:30:00,63.14,63.23,63.09,63.23,111496.0,57.6683,57.7505,57.6226,57.7505,111496.0
2017-12-11 13:00:00,63.21,63.63,63.2,63.48,134979.0,57.7322,58.1158,57.7231,57.9788,134979.0
2017-12-11 13:30:00,63.49,63.5,63.24,63.25,92760.0,57.988,57.9971,57.7596,57.7687,92760.0
2017-12-11 14:00:00,63.26,63.4,63.24,63.35,105812.0,57.7779,57.9058,57.7596,57.8601,105812.0
2017-12-11 14:30:00,63.34,63.36,63.29,63.31,126322.0,57.851,57.8692,57.8053,57.8235,126322.0
2017-12-11 15:00:00,63.31,63.44,63.29,63.31,142457.0,57.8235,57.9423,57.8053,57.8235,142457.0
2017-12-11 15:30:00,63.3,63.4,63.28,63.33,586411.0,57.8144,57.9058,57.7961,57.8418,586411.0
2017-12-12 09:30:00,63.46,63.73,63.28,63.51,248952.0,57.9606,58.2072,57.7961,58.0062,248952.0
2017-12-12 10:00:00,63.51,63.75,63.28,63.7,262504.0,58.0062,58.2254,57.7961,58.1798,262504.0
2017-12-12 10:30:00,63.7,63.93,63.63,63.93,158696.0,58.1798,58.3898,58.1158,58.3898,158696.0
2017-12-12 11:00:00,63.93,63.95,63.68,63.76,161953.0,58.3898,58.4081,58.1615,58.2346,161953.0
2017-12-12 11:30:00,63.72,63.84,63.68,63.76,90915.0,58.198,58.3076,58.1615,58.2346,90915.0
2017-12-12 12:00:00,63.76,63.8,63.58,63.62,103385.0,58.2346,58.2711,58.0702,58.1067,103385.0
2017-12-12 12:30:00,63.62,63.85,63.61,63.84,208665.0,58.1067,58.3168,58.0976,58.3076,208665.0
2017-12-12 13:00:00,63.82,63.88,63.72,63.78,113258.0,58.2894,58.3442,58.198,58.2528,113258.0
2017-12-12 13:30:00,63.78,63.86,63.71,63.72,77616.0,58.2528,58.3259,58.1889,58.198,77616.0
2017-12-12 14:00:00,63.71,63.81,63.69,63.79,97909.0,58.1889,58.2802,58.1706,58.262,97909.0
2017-12-12 14:30:00,63.79,63.81,63.63,63.64,167729.0,58.262,58.2802,58.1158,58.125,167729.0
2017-12-12 15:00:00,63.65,63.66,63.46,63.51,167616.0,58.1341,58.1432,57.9606,58.0062,167616.0
2017-12-12 15:30:00,63.52,63.6,63.4,63.45,474136.0,58.0154,58.0884,57.9058,57.9514,474136.0
2017-12-13 09:30:00,63.7,63.72,63.16,63.54,312503.0,58.1798,58.198,57.6865,58.0336,312503.0
2017-12-13 10:00:00,63.54,63.58,63.26,63.3,180862.0,58.0336,58.0702,57.7779,57.8144,180862.0
2017-12-13 10:30:00,63.3,63.33,63.02,63.03,189438.0,57.8144,57.8418,57.5587,57.5678,189438.0
2017-12-13 11:00:00,63.03,63.22,63.02,63.11,251264.0,57.5678,57.7413,57.5587,57.6409,251264.0
2017-12-13 11:30:00,63.12,63.58,63.06,63.54,265011.0,57.65,58.0702,57.5952,58.0336,265011.0
2017-12-13 12:00:00,63.53,63.53,63.17,63.21,144667.0,58.0245,58.0245,57.6957,57.7322,144667.0
2017-12-13 12:30:00,63.23,63.33,63.13,63.15,99783.0,57.7505,57.8418,57.6591,57.6774,99783.0
2017-12-13 13:00:00,63.15,63.27,63.08,63.26,142866.0,57.6774,57.787,57.6135,57.7779,142866.0
2017-12-13 13:30:00,63.27,63.32,63.02,63.13,145057.0,57.787,57.8327,57.5587,57.6591,145057.0
2017-12-13 14:00:00,63.13,63.31,63.03,63.25,173479.0,57.6591,57.8235,57.5678,57.7687,173479.0
2017-12-13 14:30:00,63.25,63.32,63.11,63.21,194224.0,57.7687,57.8327,57.6409,57.7322,194224.0
2017-12-13 15:00:00,63.21,63.37,63.07,63.28,228804.0,57.7322,57.8784,57.6043,57.7961,228804.0
2017-12-13 15:30:00,63.27,63.35,63.14,63.17,588498.0,57.787,57.8601,57.6683,57.6957,588498.0
2017-12-14 09:30:00,63.86,64.5,63.69,64.03,550562.0,58.3259,58.9104,58.1706,58.4812,550562.0
2017-12-14 10:00:00,64.03,64.5,63.9,64.43,340368.0,58.4812,58.9104,58.3624,58.8465,340368.0
2017-12-14 10:30:00,64.44,64.7,64.33,64.47,360744.0,58.8556,59.0931,58.7552,58.883,360744.0
2017-12-14 11:00:00,64.47,64.5,64.29,64.38,261317.0,58.883,58.9104,58.7186,58.8008,261317.0
2017-12-14 11:30:00,64.4,64.4,64.15,64.31,166351.0,58.8191,58.8191,58.5908,58.7369,166351.0
2017-12-14 12:00:00,64.31,64.37,64.18,64.31,213310.0,58.7369,58.7917,58.6182,58.7369,213310.0
2017-12-14 12:30:00,64.3,64.41,64.18,64.24,369023.0,58.7278,58.8282,58.6182,58.673,369023.0
2017-12-14 13:00:00,64.25,64.3,64.06,64.15,146117.0,58.6821,58.7278,58.5086,58.5908,146117.0
2017-12-14 13:30:00,64.17,64.21,63.99,64.01,178952.0,58.609,58.6456,58.4446,58.4629,178952.0
2017-12-14 14:00:00,64.01,64.05,63.78,63.83,221199.0,58.4629,58.4994,58.2528,58.2985,221199.0
2017-12-14 14:30:00,63.83,64.16,63.8,64.05,162937.0,58.2985,58.5999,58.2711,58.4994,162937.0
2017-12-14 15:00:00,64.04,64.12,63.91,63.99,211911.0,58.4903,58.5634,58.3716,58.4446,211911.0
2017-12-14 15:30:00,63.99,64.04,63.75,63.86,774560.0,58.4446,58.4903,58.2254,58.3259,774560.0
2017-12-15 09:30:00,64.23,64.63,63.96,64.51,753622.0,58.6638,59.0292,58.4172,58.9196,753622.0
2017-12-15 10:00:00,64.54,64.58,64.15,64.22,205517.0,58.947,58.9835,58.5908,58.6547,205517.0
2017-12-15 10:30:00,64.22,64.25,63.81,64.0,163672.0,58.6547,58.6821,58.2802,58.4538,163672.0
2017-12-15 11:00:00,63.98,64.06,63.89,63.98,239795.0,58.4355,58.5086,58.3533,58.4355,239795.0
2017-12-15 11:30:00,63.98,64.2,63.98,64.03,120790.0,58.4355,58.6364,58.4355,58.4812,120790.0
2017-12-15 12:00:00,64.03,64.07,64.0,64.04,101861.0,58.4812,58.5177,58.4538,58.4903,101861.0
2017-12-15 12:30:00,64.05,64.38,64.02,64.36,246549.0,58.4994,58.8008,58.472,58.7826,246549.0
2017-12-15 13:00:00,64.36,64.39,64.24,64.36,145175.0,58.7826,58.81,58.673,58.7826,145175.0
2017-12-15 13:30:00,64.35,64.69,64.28,64.57,239987.0,58.7734,59.084,58.7095,58.9744,239987.0
2017-12-15 14:00:00,64.57,64.64,64.5,64.61,240222.0,58.9744,59.0383,58.9104,59.0109,240222.0
2017-12-15 14:30:00,64.61,64.85,64.6,64.74,285639.0,59.0109,59.2301,59.0018,59.1296,285639.0
2017-12-15 15:00:00,64.73,64.84,64.65,64.73,229735.0,59.1205,59.221,59.0474,59.1205,229735.0
2017-12-15 15:30:00,64.72,64.92,64.59,64.68,919548.0,59.1114,59.294,58.9926,59.0748,919548.0
2017-12-18 09:30:00,65.1,65.16,64.75,65.12,538006.0,59.4584,59.5132,59.1388,59.4767,538006.0
2017-12-18 10:00:00,65.12,65.26,64.88,65.08,413438.0,59.4767,59.6046,59.2575,59.4402,413438.0
2017-12-18 10:30:00,65.07,65.25,64.97,65.14,166795.0,59.431,59.5954,59.3397,59.495,166795.0
2017-12-18 11:00:00,65.12,65.25,65.09,65.17,298008.0,59.4767,59.5954,59.4493,59.5224,298008.0
2017-12-18 11:30:00,65.16,65.48,65.16,65.26,383118.0,59.5132,59.8055,59.5132,59.6046,383118.0
2017-12-18 12:00:00,65.26,65.37,65.17,65.22,464738.0,59.6046,59.705,59.5224,59.568,464738.0
2017-12-18 12:30:00,65.22,65.43,65.2,65.36,274150.0,59.568,59.7598,59.5498,59.6959,274150.0
2017-12-18 13:00:00,65.38,65.49,65.32,65.38,83240.0,59.7142,59.8146,59.6594,59.7142,83240.0
2017-12-18 13:30:00,65.38,65.5,65.36,65.41,135167.0,59.7142,59.8238,59.6959,59.7416,135167.0
2017-12-18 14:00:00,65.4,65.42,65.29,65.37,121049.0,59.7324,59.7507,59.632,59.705,121049.0
2017-12-18 14:30:00,65.38,65.46,65.36,65.45,102786.0,59.7142,59.7872,59.6959,59.7781,102786.0
2017-12-18 15:00:00,65.44,65.58,65.44,65.52,167018.0,59.769,59.8968,59.769,59.842,167018.0
2017-12-18 15:30:00,65.53,65.75,65.51,65.72,723719.0,59.8512,60.0521,59.8329,60.0247,723719.0
2017-12-19 09:30:00,66.0,66.04,65.52,65.54,291228.0,60.2804,60.317,59.842,59.8603,291228.0
2017-12-19 10:00:00,65.56,65.67,65.37,65.44,308640.0,59.8786,59.979,59.705,59.769,308640.0
2017-12-19 10:30:00,65.44,65.62,65.42,65.58,136306.0,59.769,59.9334,59.7507,59.8968,136306.0
2017-12-19 11:00:00,65.59,65.68,65.43,65.52,132315.0,59.906,59.9882,59.7598,59.842,132315.0
2017-12-19 11:30:00,65.54,65.66,65.51,65.55,123572.0,59.8603,59.9699,59.8329,59.8694,123572.0
2017-12-19 12:00:00,65.55,65.89,65.53,65.73,174264.0,59.8694,60.18,59.8512,60.0338,174264.0
2017-12-19 12:30:00,65.73,65.83,65.64,65.77,117978.0,60.0338,60.1252,59.9516,60.0704,117978.0
2017-12-19 13:00:00,65.77,66.02,65.73,66.02,160282.0,60.0704,60.2987,60.0338,60.2987,160282.0
2017-12-19 13:30:00,66.02,66.1,65.92,66.0,154263.0,60.2987,60.3718,60.2074,60.2804,154263.0
2017-12-19 14:00:00,66.03,66.09,65.91,66.06,147243.0,60.3078,60.3626,60.1982,60.3352,147243.0
2017-12-19 14:30:00,66.05,66.17,66.01,66.08,201394.0,60.3261,60.4357,60.2896,60.3535,201394.0
2017-12-19 15:00:00,66.09,66.14,65.99,66.13,288339.0,60.3626,60.4083,60.2713,60.3992,288339.0
2017-12-19 15:30:00,66.13,66.23,65.9,65.93,1005458.0,60.3992,60.4905,60.1891,60.2165,1005458.0
2017-12-20 09:30:00,66.4,66.45,65.93,66.0,396688.0,60.6458,60.6914,60.2165,60.2804,396688.0
2017-12-20 10:00:00,66.02,66.08,65.74,65.78,143274.0,60.2987,60.3535,60.043,60.0795,143274.0
2017-12-20 10:30:00,65.78,65.94,65.44,65.63,695495.0,60.0795,60.2256,59.769,59.9425,695495.0
2017-12-20 11:00:00,65.64,66.03,65.63,65.94,182772.0,59.9516,60.3078,59.9425,60.2256,182772.0
2017-12-20 11:30:00,65.93,66.12,65.86,66.06,213504.0,60.2165,60.39,60.1526,60.3352,213504.0
2017-12-20 12:00:00,66.06,66.2,65.92,65.96,235085.0,60.3352,60.4631,60.2074,60.2439,235085.0
2017-12-20 12:30:00,65.96,66.01,65.81,65.92,223715.0,60.2439,60.2896,60.1069,60.2074,223715.0
2017-12-20 13:00:00,65.92,66.42,65.83,66.42,226174.0,60.2074,60.664,60.1252,60.664,226174.0
2017-12-20 13:30:00,66.42,66.47,66.32,66.4,188545.0,60.664,60.7097,60.5727,60.6458,188545.0
2017-12-20 14:00:00,66.4,66.42,66.22,66.3,149878.0,60.6458,60.664,60.4814,60.5544,149878.0
2017-12-20 14:30:00,66.3,66.31,66.18,66.26,254967.0,60.5544,60.5636,60.4448,60.5179,254967.0
2017-12-20 15:00:00,66.27,66.36,66.19,66.23,192737.0,60.527,60.6092,60.454,60.4905,192737.0
2017-12-20 15:30:00,66.23,66.29,66.05,66.09,555347.0,60.4905,60.5453,60.3261,60.3626,555347.0
2017-12-21 09:30:00,66.5,66.81,66.19,66.53,256527.0,60.7371,61.0202,60.454,60.7645,256527.0
2017-12-21 10:00:00,66.54,66.64,66.44,66.63,124359.0,60.7736,60.865,60.6823,60.8558,124359.0
2017-12-21 10:30:00,66.65,66.76,66.57,66.63,107834.0,60.8741,60.9746,60.801,60.8558,107834.0
2017-12-21 11:00:00,66.63,66.99,66.62,66.85,138672.0,60.8558,61.1846,60.8467,61.0568,138672.0
2017-12-21 11:30:00,66.87,66.92,66.57,66.6,205883.0,61.075,61.1207,60.801,60.8284,205883.0
2017-12-21 12:00:00,66.58,66.58,66.37,66.45,146217.0,60.8102,60.8102,60.6184,60.6914,146217.0
2017-12-21 12:30:00,66.45,66.5,66.21,66.31,181990.0,60.6914,60.7371,60.4722,60.5636,181990.0
2017-12-21 13:00:00,66.33,66.41,66.29,66.36,101819.0,60.5818,60.6549,60.5453,60.6092,101819.0
2017-12-21 13:30:00,66.36,66.48,66.31,66.31,147490.0,60.6092,60.7188,60.5636,60.5636,147490.0
2017-12-21 14:00:00,66.33,66.42,66.29,66.34,144075.0,60.5818,60.664,60.5453,60.591,144075.0
2017-12-21 14:30:00,66.34,66.41,66.29,66.41,123205.0,60.591,60.6549,60.5453,60.6549,123205.0
2017-12-21 15:00:00,66.4,66.4,66.12,66.15,217716.0,60.6458,60.6458,60.39,60.4174,217716.0
2017-12-21 15:30:00,66.16,66.17,65.98,66.05,659806.0,60.4266,60.4357,60.2622,60.3261,659806.0
2017-12-22 09:30:00,66.3,66.32,65.65,65.76,181149.0,60.5544,60.5727,59.9608,60.0612,181149.0
2017-12-22 10:00:00,65.8,65.98,65.67,65.88,166745.0,60.0978,60.2622,59.979,60.1708,166745.0
2017-12-22 10:30:00,65.88,65.93,65.74,65.76,128515.0,60.1708,60.2165,60.043,60.0612,128515.0
2017-12-22 11:00:00,65.75,65.8,65.56,65.72,129930.0,60.0521,60.0978,59.8786,60.0247,129930.0
2017-12-22 11:30:00,65.72,65.91,65.65,65.83,129574.0,60.0247,60.1982,59.9608,60.1252,129574.0
2017-12-22 12:00:00,65.84,66.03,65.83,65.94,96769.0,60.1343,60.3078,60.1252,60.2256,96769.0
2017-12-22 12:30:00,65.94,65.97,65.86,65.9,83680.0,60.2256,60.253,60.1526,60.1891,83680.0
2017-12-22 13:00:00,65.9,65.96,65.85,65.88,70067.0,60.1891,60.2439,60.1434,60.1708,70067.0
2017-12-22 13:30:00,65.9,65.98,65.86,65.95,90877.0,60.1891,60.2622,60.1526,60.2348,90877.0
2017-12-22 14:00:00,65.95,66.01,65.89,65.96,80905.0,60.2348,60.2896,60.18,60.2439,80905.0
2017-12-22 14:30:00,65.97,66.03,65.93,66.0,136781.0,60.253,60.3078,60.2165,60.2804,136781.0
2017-12-22 15:00:00,65.99,66.0,65.91,65.91,113277.0,60.2713,60.2804,60.1982,60.1982,113277.0
2017-12-22 15:30:00,65.92,66.0,65.91,65.98,351332.0,60.2074,60.2804,60.1982,60.2622,351332.0
2017-12-26 09:30:00,65.76,66.34,65.76,66.19,294604.0,60.0612,60.591,60.0612,60.454,294604.0
2017-12-26 10:00:00,66.19,66.21,65.95,66.11,133650.0,60.454,60.4722,60.2348,60.3809,133650.0
2017-12-26 10:30:00,66.11,66.12,66.01,66.06,100866.0,60.3809,60.39,60.2896,60.3352,100866.0
2017-12-26 11:00:00,66.06,66.25,66.01,66.2,132885.0,60.3352,60.5088,60.2896,60.4631,132885.0
2017-12-26 11:30:00,66.2,66.32,66.05,66.06,83846.0,60.4631,60.5727,60.3261,60.3352,83846.0
2017-12-26 12:00:00,66.07,66.18,66.05,66.17,50246.0,60.3444,60.4448,60.3261,60.4357,50246.0
2017-12-26 12:30:00,66.16,66.2,66.06,66.1,117428.0,60.4266,60.4631,60.3352,60.3718,117428.0
2017-12-26 13:00:00,66.11,66.13,65.98,66.0,75747.0,60.3809,60.3992,60.2622,60.2804,75747.0
2017-12-26 13:30:00,65.99,66.0,65.85,65.9,136943.0,60.2713,60.2804,60.1434,60.1891,136943.0
2017-12-26 14:00:00,65.9,65.94,65.88,65.91,79903.0,60.1891,60.2256,60.1708,60.1982,79903.0
2017-12-26 14:30:00,65.92,66.04,65.9,66.0,76204.0,60.2074,60.317,60.1891,60.2804,76204.0
2017-12-26 15:00:00,66.01,66.03,65.96,65.98,105204.0,60.2896,60.3078,60.2439,60.2622,105204.0
2017-12-26 15:30:00,65.98,66.05,65.92,65.98,301194.0,60.2622,60.3261,60.2074,60.2622,301194.0
2017-12-27 09:30:00,65.94,66.0,65.67,65.83,118574.0,60.2256,60.2804,59.979,60.1252,118574.0
2017-12-27 10:00:00,65.8,65.87,65.6,65.86,112605.0,60.0978,60.1617,59.9151,60.1526,112605.0
2017-12-27 10:30:00,65.87,65.89,65.72,65.83,99766.0,60.1617,60.18,60.0247,60.1252,99766.0
2017-12-27 11:00:00,65.84,65.85,65.56,65.62,106359.0,60.1343,60.1434,59.8786,59.9334,106359.0
2017-12-27 11:30:00,65.64,65.77,65.64,65.7,83817.0,59.9516,60.0704,59.9516,60.0064,83817.0
2017-12-27 12:00:00,65.69,65.71,65.6,65.62,65810.0,59.9973,60.0156,59.9151,59.9334,65810.0
2017-12-27 12:30:00,65.62,65.69,65.59,65.66,57599.0,59.9334,59.9973,59.906,59.9699,57599.0
2017-12-27 13:00:00,65.66,65.74,65.64,65.7,68464.0,59.9699,60.043,59.9516,60.0064,68464.0
2017-12-27 13:30:00,65.71,65.85,65.62,65.79,66243.0,60.0156,60.1434,59.9334,60.0886,66243.0
2017-12-27 14:00:00,65.79,65.83,65.72,65.82,64053.0,60.0886,60.1252,60.0247,60.116,64053.0
2017-12-27 14:30:00,65.82,65.86,65.76,65.8,61388.0,60.116,60.1526,60.0612,60.0978,61388.0
2017-12-27 15:00:00,65.79,65.9,65.76,65.86,105993.0,60.0886,60.1891,60.0612,60.1526,105993.0
2017-12-27 15:30:00,65.86,65.96,65.85,65.95,271284.0,60.1526,60.2439,60.1434,60.2348,271284.0
2017-12-28 09:30:00,66.0,66.02,65.61,65.67,229912.0,60.2804,60.2987,59.9242,59.979,229912.0
2017-12-28 10:00:00,65.67,65.76,65.53,65.59,180852.0,59.979,60.0612,59.8512,59.906,180852.0
2017-12-28 10:30:00,65.59,65.8,65.54,65.74,120613.0,59.906,60.0978,59.8603,60.043,120613.0
2017-12-28 11:00:00,65.74,65.79,65.59,65.6,127998.0,60.043,60.0886,59.906,59.9151,127998.0
2017-12-28 11:30:00,65.6,65.61,65.52,65.54,96561.0,59.9151,59.9242,59.842,59.8603,96561.0
2017-12-28 12:00:00,65.54,65.63,65.52,65.58,68539.0,59.8603,59.9425,59.842,59.8968,68539.0
2017-12-28 12:30:00,65.59,65.65,65.56,65.61,71349.0,59.906,59.9608,59.8786,59.9242,71349.0
2017-12-28 13:00:00,65.62,65.64,65.58,65.59,75926.0,59.9334,59.9516,59.8968,59.906,75926.0
2017-12-28 13:30:00,65.6,65.62,65.51,65.55,85257.0,59.9151,59.9334,59.8329,59.8694,85257.0
2017-12-28 14:00:00,65.56,65.64,65.51,65.64,70865.0,59.8786,59.9516,59.8329,59.9516,70865.0
2017-12-28 14:30:00,65.64,65.81,65.63,65.79,51949.0,59.9516,60.1069,59.9425,60.0886,51949.0
2017-12-28 15:00:00,65.79,65.86,65.71,65.84,90689.0,60.0886,60.1526,60.0156,60.1343,90689.0
2017-12-28 15:30:00,65.84,65.89,65.81,65.87,298522.0,60.1343,60.18,60.1069,60.1617,298522.0
2017-12-29 09:30:00,66.0,66.07,65.82,65.91,138655.0,60.2804,60.3444,60.116,60.1982,138655.0
2017-12-29 10:00:00,65.91,65.97,65.82,65.94,61520.0,60.1982,60.253,60.116,60.2256,61520.0
2017-12-29 10:30:00,65.94,66.01,65.88,66.01,67487.0,60.2256,60.2896,60.1708,60.2896,67487.0
2017-12-29 11:00:00,66.01,66.08,65.96,65.98,73990.0,60.2896,60.3535,60.2439,60.2622,73990.0
2017-12-29 11:30:00,65.98,66.0,65.9,65.95,72680.0,60.2622,60.2804,60.1891,60.2348,72680.0
2017-12-29 12:00:00,65.95,65.97,65.82,65.82,45392.0,60.2348,60.253,60.116,60.116,45392.0
2017-12-29 12:30:00,65.83,65.89,65.77,65.8,47989.0,60.1252,60.18,60.0704,60.0978,47989.0
2017-12-29 13:00:00,65.79,65.8,65.68,65.73,85383.0,60.0886,60.0978,59.9882,60.0338,85383.0
2017-12-29 13:30:00,65.72,65.84,65.66,65.67,93693.0,60.0247,60.1343,59.9699,59.979,93693.0
2017-12-29 14:00:00,65.68,65.75,65.67,65.72,83027.0,59.9882,60.0521,59.979,60.0247,83027.0
2017-12-29 14:30:00,65.72,65.73,65.66,65.7,66150.0,60.0247,60.0338,59.9699,60.0064,66150.0
2017-12-29 15:00:00,65.69,65.84,65.66,65.78,110504.0,59.9973,60.1343,59.9699,60.0795,110504.0
2017-12-29 15:30:00,65.78,65.79,65.44,65.47,437331.0,60.0795,60.0886,59.769,59.7964,437331.0
2018-01-02 09:30:00,65.91,66.13,65.51,66.07,433511.0,60.1982,60.3992,59.8329,60.3444,433511.0
2018-01-02 10:00:00,66.08,66.22,65.68,65.77,223620.0,60.3535,60.4814,59.9882,60.0704,223620.0
2018-01-02 10:30:00,65.78,66.1,65.68,66.01,280883.0,60.0795,60.3718,59.9882,60.2896,280883.0
2018-01-02 11:00:00,66.0,66.02,65.68,65.91,152310.0,60.2804,60.2987,59.9882,60.1982,152310.0
2018-01-02 11:30:00,65.91,65.96,65.78,65.94,113718.0,60.1982,60.2439,60.0795,60.2256,113718.0
2018-01-02 12:00:00,65.95,66.0,65.79,65.8,113436.0,60.2348,60.2804,60.0886,60.0978,113436.0
2018-01-02 12:30:00,65.8,65.82,65.71,65.76,114988.0,60.0978,60.116,60.0156,60.0612,114988.0
2018-01-02 13:00:00,65.76,66.07,65.75,66.0,246914.0,60.0612,60.3444,60.0521,60.2804,246914.0
2018-01-02 13:30:00,66.0,66.06,65.95,65.98,177386.0,60.2804,60.3352,60.2348,60.2622,177386.0
2018-01-02 14:00:00,66.0,66.1,65.97,66.01,177627.0,60.2804,60.3718,60.253,60.2896,177627.0
2018-01-02 14:30:00,66.01,66.22,66.0,66.19,184591.0,60.2896,60.4814,60.2804,60.454,184591.0
2018-01-02 15:00:00,66.2,66.37,66.11,66.35,185847.0,60.4631,60.6184,60.3809,60.6001,185847.0
2018-01-02 15:30:00,66.35,66.36,66.19,66.29,746868.0,60.6001,60.6092,60.454,60.5453,746868.0
2018-01-03 09:30:00,66.12,66.19,64.66,64.92,394389.0,60.39,60.454,59.0566,59.294,394389.0
2018-01-03 10:00:00,64.88,65.34,64.88,65.33,263906.0,59.2575,59.6776,59.2575,59.6685,263906.0
2018-01-03 10:30:00,65.34,65.34,64.64,64.66,336008.0,59.6776,59.6776,59.0383,59.0566,336008.0
2018-01-03 11:00:00,64.65,64.99,64.6,64.99,239929.0,59.0474,59.358,59.0018,59.358,239929.0
2018-01-03 11:30:00,64.98,65.05,64.85,64.87,357705.0,59.3488,59.4128,59.2301,59.2484,357705.0
2018-01-03 12:00:00,64.86,65.0,64.65,64.98,227007.0,59.2392,59.3671,59.0474,59.3488,227007.0
2018-01-03 12:30:00,64.99,65.15,64.95,64.98,184373.0,59.358,59.5041,59.3214,59.3488,184373.0
2018-01-03 13:00:00,64.99,65.06,64.82,64.82,164285.0,59.358,59.4219,59.2027,59.2027,164285.0
2018-01-03 13:30:00,64.82,64.9,64.68,64.83,274465.0,59.2027,59.2758,59.0748,59.2118,274465.0
2018-01-03 14:00:00,64.85,64.97,64.83,64.95,197264.0,59.2301,59.3397,59.2118,59.3214,197264.0
2018-01-03 14:30:00,64.95,65.05,64.9,65.0,250047.0,59.3214,59.4128,59.2758,59.3671,250047.0
2018-01-03 15:00:00,64.98,65.01,64.72,64.76,307975.0,59.3488,59.3762,59.1114,59.1479,307975.0
2018-01-03 15:30:00,64.77,65.05,64.74,64.9,1004445.0,59.157,59.4128,59.1296,59.2758,1004445.0
2018-01-04 09:30:00,65.0,65.03,64.6,64.61,332555.0,59.3671,59.3945,59.0018,59.0109,332555.0
2018-01-04 10:00:00,64.63,64.78,64.43,64.45,225322.0,59.0292,59.1662,58.8465,58.8648,225322.0
2018-01-04 10:30:00,64.45,64.67,64.43,64.56,205123.0,58.8648,59.0657,58.8465,58.9652,205123.0
2018-01-04 11:00:00,64.57,64.76,64.41,64.48,147668.0,58.9744,59.1479,58.8282,58.8922,147668.0
2018-01-04 11:30:00,64.49,64.61,64.14,64.61,292524.0,58.9013,59.0109,58.5816,59.0109,292524.0
2018-01-04 12:00:00,64.61,64.89,64.58,64.88,138508.0,59.0109,59.2666,58.9835,59.2575,138508.0
2018-01-04 12:30:00,64.89,64.93,64.57,64.58,272694.0,59.2666,59.3032,58.9744,58.9835,272694.0
2018-01-04 13:00:00,64.57,64.6,64.49,64.55,215663.0,58.9744,59.0018,58.9013,58.9561,215663.0
2018-01-04 13:30:00,64.55,64.63,64.49,64.59,240980.0,58.9561,59.0292,58.9013,58.9926,240980.0
2018-01-04 14:00:00,64.58,64.64,64.54,64.56,128516.0,58.9835,59.0383,58.947,58.9652,128516.0
2018-01-04 14:30:00,64.56,64.68,64.5,64.64,168164.0,58.9652,59.0748,58.9104,59.0383,168164.0
2018-01-04 15:00:00,64.64,64.83,64.63,64.8,184936.0,59.0383,59.2118,59.0292,59.1844,184936.0
2018-01-04 15:30:00,64.8,64.85,64.69,64.71,447855.0,59.1844,59.2301,59.084,59.1022,447855.0
2018-01-05 09:30:00,64.9,64.94,64.39,64.42,123807.0,59.2758,59.3123,58.81,58.8374,123807.0
2018-01-05 10:00:00,64.42,64.63,64.34,64.39,272123.0,58.8374,59.0292,58.7643,58.81,272123.0
2018-01-05 10:30:00,64.39,64.43,64.16,64.17,166804.0,58.81,58.8465,58.5999,58.609,166804.0
2018-01-05 11:00:00,64.17,64.31,63.88,64.22,375804.0,58.609,58.7369,58.3442,58.6547,375804.0
2018-01-05 11:30:00,64.25,64.27,64.06,64.07,79792.0,58.6821,58.7004,58.5086,58.5177,79792.0
2018-01-05 12:00:00,64.09,64.23,64.07,64.22,95098.0,58.536,58.6638,58.5177,58.6547,95098.0
2018-01-05 12:30:00,64.22,64.22,64.04,64.05,108106.0,58.6547,58.6547,58.4903,58.4994,108106.0
2018-01-05 13:00:00,64.06,64.23,64.01,64.15,138471.0,58.5086,58.6638,58.4629,58.5908,138471.0
2018-01-05 13:30:00,64.14,64.26,64.12,64.26,97732.0,58.5816,58.6912,58.5634,58.6912,97732.0
2018-01-05 14:00:00,64.26,64.34,64.2,64.31,105037.0,58.6912,58.7643,58.6364,58.7369,105037.0
2018-01-05 14:30:00,64.31,64.37,64.28,64.34,124283.0,58.7369,58.7917,58.7095,58.7643,124283.0
2018-01-05 15:00:00,64.34,64.46,64.31,64.45,162040.0,58.7643,58.8739,58.7369,58.8648,162040.0
2018-01-05 15:30:00,64.45,64.45,64.3,64.31,504684.0,58.8648,58.8648,58.7278,58.7369,504684.0
2018-01-08 09:30:00,64.19,64.32,63.45,63.46,357180.0,58.6273,58.746,57.9514,57.9606,357180.0
2018-01-08 10:00:00,63.47,64.31,63.47,64.18,342076.0,57.9697,58.7369,57.9697,58.6182,342076.0
2018-01-08 10:30:00,64.18,64.27,64.04,64.21,192381.0,58.6182,58.7004,58.4903,58.6456,192381.0
2018-01-08 11:00:00,64.2,64.33,64.09,64.25,260315.0,58.6364,58.7552,58.536,58.6821,260315.0
2018-01-08 11:30:00,64.24,64.28,64.04,64.08,237560.0,58.673,58.7095,58.4903,58.5268,237560.0
2018-01-08 12:00:00,64.07,64.19,63.92,64.19,117176.0,58.5177,58.6273,58.3807,58.6273,117176.0
2018-01-08 12:30:00,64.19,64.35,64.17,64.29,155085.0,58.6273,58.7734,58.609,58.7186,155085.0
2018-01-08 13:00:00,64.29,64.36,64.11,64.13,92900.0,58.7186,58.7826,58.5542,58.5725,92900.0
2018-01-08 13:30:00,64.13,64.16,64.04,64.08,96825.0,58.5725,58.5999,58.4903,58.5268,96825.0
2018-01-08 14:00:00,64.08,64.22,64.05,64.13,104594.0,58.5268,58.6547,58.4994,58.5725,104594.0
2018-01-08 14:30:00,64.13,64.14,63.94,64.04,123660.0,58.5725,58.5816,58.399,58.4903,123660.0
2018-01-08 15:00:00,64.04,64.09,63.97,63.99,221026.0,58.4903,58.536,58.4264,58.4446,221026.0
2018-01-08 15:30:00,64.0,64.06,63.93,64.02,483121.0,58.4538,58.5086,58.3898,58.472,483121.0
2018-01-09 09:30:00,63.28,63.71,63.01,63.44,472364.0,57.7961,58.1889,57.5495,57.9423,472364.0
2018-01-09 10:00:00,63.43,63.51,63.3,63.49,249966.0,57.9332,58.0062,57.8144,57.988,249966.0
2018-01-09 10:30:00,63.5,63.51,63.16,63.16,177988.0,57.9971,58.0062,57.6865,57.6865,177988.0
2018-01-09 11:00:00,63.16,63.46,63.16,63.44,152825.0,57.6865,57.9606,57.6865,57.9423,152825.0
2018-01-09 11:30:00,63.42,63.43,63.25,63.36,112160.0,57.924,57.9332,57.7687,57.8692,112160.0
2018-01-09 12:00:00,63.36,63.5,63.29,63.34,121299.0,57.8692,57.9971,57.8053,57.851,121299.0
2018-01-09 12:30:00,63.35,63.35,63.06,63.09,236195.0,57.8601,57.8601,57.5952,57.6226,236195.0
2018-01-09 13:00:00,63.08,63.1,62.81,62.92,337891.0,57.6135,57.6317,57.3669,57.4673,337891.0
2018-01-09 13:30:00,62.91,63.14,62.81,63.11,228896.0,57.4582,57.6683,57.3669,57.6409,228896.0
2018-01-09 14:00:00,63.12,63.26,62.99,62.99,819921.0,57.65,57.7779,57.5313,57.5313,819921.0
2018-01-09 14:30:00,62.99,63.0,62.25,62.59,468533.0,57.5313,57.5404,56.8554,57.1659,468533.0
2018-01-09 15:00:00,62.59,62.68,62.42,62.52,340647.0,57.1659,57.2481,57.0107,57.102,340647.0
2018-01-09 15:30:00,62.53,62.63,62.31,62.38,930887.0,57.1111,57.2025,56.9102,56.9741,930887.0
2018-01-10 09:30:00,62.52,62.72,62.28,62.45,773396.0,57.102,57.2847,56.8828,57.0381,773396.0
2018-01-10 10:00:00,62.49,63.19,62.45,62.84,555617.0,57.0746,57.7139,57.0381,57.3943,555617.0
2018-01-10 10:30:00,62.82,62.95,62.53,62.67,333928.0,57.376,57.4947,57.1111,57.239,333928.0
2018-01-10 11:00:00,62.67,62.71,62.47,62.52,329814.0,57.239,57.2755,57.0563,57.102,329814.0
2018-01-10 11:30:00,62.53,62.8,62.52,62.76,321701.0,57.1111,57.3577,57.102,57.3212,321701.0
2018-01-10 12:00:00,62.76,63.13,62.69,63.02,367032.0,57.3212,57.6591,57.2573,57.5587,367032.0
2018-01-10 12:30:00,63.02,63.25,62.9,63.24,327744.0,57.5587,57.7687,57.4491,57.7596,327744.0
2018-01-10 13:00:00,63.24,63.41,63.09,63.37,252770.0,57.7596,57.9149,57.6226,57.8784,252770.0
2018-01-10 13:30:00,63.36,63.4,63.15,63.19,207103.0,57.8692,57.9058,57.6774,57.7139,207103.0
2018-01-10 14:00:00,63.19,63.24,63.04,63.07,185008.0,57.7139,57.7596,57.5769,57.6043,185008.0
2018-01-10 14:30:00,63.06,63.06,62.79,62.85,292888.0,57.5952,57.5952,57.3486,57.4034,292888.0
2018-01-10 15:00:00,62.86,63.0,62.69,62.71,282231.0,57.4125,57.5404,57.2573,57.2755,282231.0
2018-01-10 15:30:00,62.7,62.97,62.66,62.95,926587.0,57.2664,57.513,57.2299,57.4947,926587.0
2018-01-11 09:30:00,63.63,64.1,63.31,63.86,502176.0,58.1158,58.5451,57.8235,58.3259,502176.0
2018-01-11 10:00:00,63.88,64.4,63.8,64.34,619942.0,58.3442,58.8191,58.2711,58.7643,619942.0
2018-01-11 10:30:00,64.34,64.4,64.09,64.22,417770.0,58.7643,58.8191,58.536,58.6547,417770.0
2018-01-11 11:00:00,64.23,64.44,64.2,64.33,213657.0,58.6638,58.8556,58.6364,58.7552,213657.0
2018-01-11 11:30:00,64.33,64.42,64.24,64.27,153003.0,58.7552,58.8374,58.673,58.7004,153003.0
2018-01-11 12:00:00,64.26,64.39,64.22,64.35,119185.0,58.6912,58.81,58.6547,58.7734,119185.0
2018-01-11 12:30:00,64.37,64.47,64.32,64.46,117445.0,58.7917,58.883,58.746,58.8739,117445.0
2018-01-11 13:00:00,64.45,64.68,64.36,64.41,211445.0,58.8648,59.0748,58.7826,58.8282,211445.0
2018-01-11 13:30:00,64.41,64.8,64.4,64.78,172362.0,58.8282,59.1844,58.8191,59.1662,172362.0
2018-01-11 14:00:00,64.79,65.35,64.78,65.35,435169.0,59.1753,59.6868,59.1662,59.6868,435169.0
2018-01-11 14:30:00,65.35,65.55,64.98,65.18,486831.0,59.6868,59.8694,59.3488,59.5315,486831.0
2018-01-11 15:00:00,65.19,65.2,64.78,64.79,379051.0,59.5406,59.5498,59.1662,59.1753,379051.0
2018-01-11 15:30:00,64.79,64.89,64.74,64.84,792984.0,59.1753,59.2666,59.1296,59.221,792984.0
2018-01-12 09:30:00,65.21,65.95,64.95,65.86,497045.0,59.5589,60.2348,59.3214,60.1526,497045.0
2018-01-12 10:00:00,65.9,65.95,65.41,65.57,306249.0,60.1891,60.2348,59.7416,59.8877,306249.0
2018-01-12 10:30:00,65.57,65.64,65.04,65.12,276411.0,59.8877,59.9516,59.4036,59.4767,276411.0
2018-01-12 11:00:00,65.12,65.21,65.07,65.1,197174.0,59.4767,59.5589,59.431,59.4584,197174.0
2018-01-12 11:30:00,65.11,65.55,65.02,65.55,372983.0,59.4676,59.8694,59.3854,59.8694,372983.0
2018-01-12 12:00:00,65.52,65.7,65.48,65.54,142584.0,59.842,60.0064,59.8055,59.8603,142584.0
2018-01-12 12:30:00,65.53,65.58,65.24,65.42,138206.0,59.8512,59.8968,59.5863,59.7507,138206.0
2018-01-12 13:00:00,65.43,65.46,65.14,65.2,137042.0,59.7598,59.7872,59.495,59.5498,137042.0
2018-01-12 13:30:00,65.21,65.56,65.19,65.49,159098.0,59.5589,59.8786,59.5406,59.8146,159098.0
2018-01-12 14:00:00,65.49,65.51,65.42,65.5,136906.0,59.8146,59.8329,59.7507,59.8238,136906.0
2018-01-12 14:30:00,65.5,65.51,65.22,65.39,113404.0,59.8238,59.8329,59.568,59.7233,113404.0
2018-01-12 15:00:00,65.4,65.49,65.29,65.39,153490.0,59.7324,59.8146,59.632,59.7233,153490.0
2018-01-12 15:30:00,65.39,65.49,65.29,65.37,601709.0,59.7233,59.8146,59.632,59.705,601709.0
2018-01-16 09:30:00,65.51,65.88,65.43,65.75,246690.0,59.8329,60.1708,59.7598,60.0521,246690.0
2018-01-16 10:00:00,65.77,66.11,65.74,65.98,225750.0,60.0704,60.3809,60.043,60.2622,225750.0
2018-01-16 10:30:00,65.97,65.99,65.76,65.86,290973.0,60.253,60.2713,60.0612,60.1526,290973.0
2018-01-16 11:00:00,65.85,66.02,65.83,65.94,249898.0,60.1434,60.2987,60.1252,60.2256,249898.0
2018-01-16 11:30:00,65.94,65.97,65.75,65.78,269761.0,60.2256,60.253,60.0521,60.0795,269761.0
2018-01-16 12:00:00,65.8,66.0,65.79,66.0,120515.0,60.0978,60.2804,60.0886,60.2804,120515.0
2018-01-16 12:30:00,65.99,66.0,65.81,65.9,119270.0,60.2713,60.2804,60.1069,60.1891,119270.0
2018-01-16 13:00:00,65.91,65.95,65.83,65.94,149977.0,60.1982,60.2348,60.1252,60.2256,149977.0
2018-01-16 13:30:00,65.93,66.01,65.93,65.97,469903.0,60.2165,60.2896,60.2165,60.253,469903.0
2018-01-16 14:00:00,65.98,66.01,65.15,65.17,489681.0,60.2622,60.2896,59.5041,59.5224,489681.0
2018-01-16 14:30:00,65.2,65.34,65.01,65.18,258131.0,59.5498,59.6776,59.3762,59.5315,258131.0
2018-01-16 15:00:00,65.17,65.56,65.16,65.53,179998.0,59.5224,59.8786,59.5132,59.8512,179998.0
2018-01-16 15:30:00,65.5,65.61,65.41,65.46,603684.0,59.8238,59.9242,59.7416,59.7872,603684.0
2018-01-17 09:30:00,65.84,66.0,65.45,65.77,338824.0,60.1343,60.2804,59.7781,60.0704,338824.0
2018-01-17 10:00:00,65.76,66.4,65.73,66.37,316300.0,60.0612,60.6458,60.0338,60.6184,316300.0
2018-01-17 10:30:00,66.38,66.52,66.22,66.28,234592.0,60.6275,60.7554,60.4814,60.5362,234592.0
2018-01-17 11:00:00,66.28,66.34,66.08,66.34,166030.0,60.5362,60.591,60.3535,60.591,166030.0
2018-01-17 11:30:00,66.33,66.42,66.23,66.28,260709.0,60.5818,60.664,60.4905,60.5362,260709.0
2018-01-17 12:00:00,66.28,66.4,66.24,66.39,139434.0,60.5362,60.6458,60.4996,60.6366,139434.0
2018-01-17 12:30:00,66.38,66.48,66.31,66.41,144135.0,60.6275,60.7188,60.5636,60.6549,144135.0
2018-01-17 13:00:00,66.41,66.44,66.2,66.25,169713.0,60.6549,60.6823,60.4631,60.5088,169713.0
2018-01-17 13:30:00,66.25,66.37,66.21,66.24,185821.0,60.5088,60.6184,60.4722,60.4996,185821.0
2018-01-17 14:00:00,66.24,66.31,66.22,66.27,238035.0,60.4996,60.5636,60.4814,60.527,238035.0
2018-01-17 14:30:00,66.26,66.44,66.24,66.39,229529.0,60.5179,60.6823,60.4996,60.6366,229529.0
2018-01-17 15:00:00,66.39,66.43,66.23,66.23,451446.0,60.6366,60.6732,60.4905,60.4905,451446.0
2018-01-17 15:30:00,66.23,66.26,65.96,66.05,967804.0,60.4905,60.5179,60.2439,60.3261,967804.0
2018-01-18 09:30:00,66.08,66.28,65.53,65.55,258317.0,60.3535,60.5362,59.8512,59.8694,258317.0
2018-01-18 10:00:00,65.55,65.55,64.84,65.18,376716.0,59.8694,59.8694,59.221,59.5315,376716.0
2018-01-18 10:30:00,65.17,65.45,65.15,65.15,180468.0,59.5224,59.7781,59.5041,59.5041,180468.0
2018-01-18 11:00:00,65.15,65.37,65.05,65.26,213936.0,59.5041,59.705,59.4128,59.6046,213936.0
2018-01-18 11:30:00,65.26,65.32,65.13,65.16,125570.0,59.6046,59.6594,59.4858,59.5132,125570.0
2018-01-18 12:00:00,65.15,65.35,65.15,65.21,203036.0,59.5041,59.6868,59.5041,59.5589,203036.0
2018-01-18 12:30:00,65.21,65.23,65.04,65.1,161937.0,59.5589,59.5772,59.4036,59.4584,161937.0
2018-01-18 13:00:00,65.1,65.16,64.97,65.0,122688.0,59.4584,59.5132,59.3397,59.3671,122688.0
2018-01-18 13:30:00,64.99,65.01,64.85,64.94,165903.0,59.358,59.3762,59.2301,59.3123,165903.0
2018-01-18 14:00:00,64.94,65.08,64.92,65.0,240982.0,59.3123,59.4402,59.294,59.3671,240982.0
2018-01-18 14:30:00,64.98,65.04,64.91,64.93,137646.0,59.3488,59.4036,59.2849,59.3032,137646.0
2018-01-18 15:00:00,64.92,65.0,64.8,64.83,273259.0,59.294,59.3671,59.1844,59.2118,273259.0
2018-01-18 15:30:00,64.84,65.09,64.76,65.07,849190.0,59.221,59.4493,59.1479,59.431,849190.0
2018-01-19 09:30:00,65.4,65.4,64.51,64.81,523640.0,59.7324,59.7324,58.9196,59.1936,523640.0
2018-01-19 10:00:00,64.8,65.02,64.63,64.87,580868.0,59.1844,59.3854,59.0292,59.2484,580868.0
2018-01-19 10:30:00,64.87,65.05,64.56,64.59,432853.0,59.2484,59.4128,58.9652,58.9926,432853.0
2018-01-19 11:00:00,64.58,64.65,64.41,64.47,181067.0,58.9835,59.0474,58.8282,58.883,181067.0
2018-01-19 11:30:00,64.48,64.52,64.28,64.29,128297.0,58.8922,58.9287,58.7095,58.7186,128297.0
2018-01-19 12:00:00,64.3,64.35,64.11,64.18,164872.0,58.7278,58.7734,58.5542,58.6182,164872.0
2018-01-19 12:30:00,64.17,64.3,64.11,64.22,166340.0,58.609,58.7278,58.5542,58.6547,166340.0
2018-01-19 13:00:00,64.21,64.54,64.21,64.4,202796.0,58.6456,58.947,58.6456,58.8191,202796.0
2018-01-19 13:30:00,64.41,64.48,64.33,64.48,150148.0,58.8282,58.8922,58.7552,58.8922,150148.0
2018-01-19 14:00:00,64.48,64.81,64.47,64.78,328258.0,58.8922,59.1936,58.883,59.1662,328258.0
2018-01-19 14:30:00,64.78,64.87,64.74,64.8,230921.0,59.1662,59.2484,59.1296,59.1844,230921.0
2018-01-19 15:00:00,64.8,64.82,64.68,64.77,330222.0,59.1844,59.2027,59.0748,59.157,330222.0
2018-01-19 15:30:00,64.77,65.05,64.69,65.04,882287.0,59.157,59.4128,59.084,59.4036,882287.0
2018-01-22 09:30:00,64.86,65.05,64.45,64.91,279412.0,59.2392,59.4128,58.8648,59.2849,279412.0
2018-01-22 10:00:00,64.91,64.91,64.59,64.71,288295.0,59.2849,59.2849,58.9926,59.1022,288295.0
2018-01-22 10:30:00,64.72,64.87,64.57,64.59,191774.0,59.1114,59.2484,58.9744,58.9926,191774.0
2018-01-22 11:00:00,64.6,64.67,64.46,64.47,227135.0,59.0018,59.0657,58.8739,58.883,227135.0
2018-01-22 11:30:00,64.46,64.66,64.4,64.66,116188.0,58.8739,59.0566,58.8191,59.0566,116188.0
2018-01-22 12:00:00,64.64,64.77,64.57,64.72,110183.0,59.0383,59.157,58.9744,59.1114,110183.0
2018-01-22 12:30:00,64.72,64.93,64.7,64.73,177077.0,59.1114,59.3032,59.0931,59.1205,177077.0
2018-01-22 13:00:00,64.73,64.8,64.67,64.78,153852.0,59.1205,59.1844,59.0657,59.1662,153852.0
2018-01-22 13:30:00,64.79,64.89,64.78,64.89,109790.0,59.1753,59.2666,59.1662,59.2666,109790.0
2018-01-22 14:00:00,64.89,64.89,64.66,64.67,199270.0,59.2666,59.2666,59.0566,59.0657,199270.0
2018-01-22 14:30:00,64.69,64.7,64.58,64.6,138803.0,59.084,59.0931,58.9835,59.0018,138803.0
2018-01-22 15:00:00,64.6,64.73,64.56,64.72,188400.0,59.0018,59.1205,58.9652,59.1114,188400.0
2018-01-22 15:30:00,64.73,64.92,64.68,64.91,782907.0,59.1205,59.294,59.0748,59.2849,782907.0
2018-01-23 09:30:00,64.75,64.88,64.43,64.51,314321.0,59.1388,59.2575,58.8465,58.9196,314321.0
2018-01-23 10:00:00,64.51,64.57,64.33,64.38,214794.0,58.9196,58.9744,58.7552,58.8008,214794.0
2018-01-23 10:30:00,64.36,64.59,64.21,64.57,318978.0,58.7826,58.9926,58.6456,58.9744,318978.0
2018-01-23 11:00:00,64.56,64.65,64.48,64.53,285191.0,58.9652,59.0474,58.8922,58.9378,285191.0
2018-01-23 11:30:00,64.56,64.59,64.39,64.51,195196.0,58.9652,58.9926,58.81,58.9196,195196.0
2018-01-23 12:00:00,64.52,64.59,64.5,64.55,148264.0,58.9287,58.9926,58.9104,58.9561,148264.0
2018-01-23 12:30:00,64.57,64.62,64.46,64.61,126761.0,58.9744,59.02,58.8739,59.0109,126761.0
2018-01-23 13:00:00,64.62,64.79,64.59,64.73,97302.0,59.02,59.1753,58.9926,59.1205,97302.0
2018-01-23 13:30:00,64.73,64.91,64.72,64.85,153425.0,59.1205,59.2849,59.1114,59.2301,153425.0
2018-01-23 14:00:00,64.84,65.07,64.81,65.01,253721.0,59.221,59.431,59.1936,59.3762,253721.0
2018-01-23 14:30:00,65.0,65.5,64.9,65.33,481212.0,59.3671,59.8238,59.2758,59.6685,481212.0
2018-01-23 15:00:00,65.32,65.41,65.14,65.35,316663.0,59.6594,59.7416,59.495,59.6868,316663.0
2018-01-23 15:30:00,65.36,65.36,65.16,65.27,678649.0,59.6959,59.6959,59.5132,59.6137,678649.0
2018-01-24 09:30:00,62.63,63.49,61.83,63.09,1376575.0,57.2025,57.988,56.4718,57.6226,1376575.0
2018-01-24 10:00:00,63.1,63.57,62.89,63.3,779163.0,57.6317,58.061,57.4399,57.8144,779163.0
2018-01-24 10:30:00,63.31,63.45,62.91,62.97,399958.0,57.8235,57.9514,57.4582,57.513,399958.0
2018-01-24 11:00:00,62.97,63.0,62.27,62.4,537713.0,57.513,57.5404,56.8737,56.9924,537713.0
2018-01-24 11:30:00,62.4,62.64,62.07,62.47,490867.0,56.9924,57.2116,56.691,57.0563,490867.0
2018-01-24 12:00:00,62.5,62.62,62.36,62.43,239714.0,57.0837,57.1933,56.9559,57.0198,239714.0
2018-01-24 12:30:00,62.48,62.54,62.14,62.31,310757.0,57.0655,57.1203,56.7549,56.9102,310757.0
2018-01-24 13:00:00,62.31,62.37,62.0,62.07,457332.0,56.9102,56.965,56.6271,56.691,457332.0
2018-01-24 13:30:00,62.07,62.46,61.99,62.22,565648.0,56.691,57.0472,56.6179,56.828,565648.0
2018-01-24 14:00:00,62.22,62.29,62.09,62.28,478392.0,56.828,56.8919,56.7093,56.8828,478392.0
2018-01-24 14:30:00,62.29,62.39,62.13,62.18,627370.0,56.8919,56.9833,56.7458,56.7915,627370.0
2018-01-24 15:00:00,62.18,62.26,62.1,62.22,652971.0,56.7915,56.8645,56.7184,56.828,652971.0
2018-01-24 15:30:00,62.23,62.35,62.16,62.23,1609647.0,56.8371,56.9467,56.7732,56.8371,1609647.0
2018-01-25 09:30:00,63.02,63.03,59.25,60.05,2712995.0,57.5587,57.5678,54.1154,54.8461,2712995.0
2018-01-25 10:00:00,60.05,61.12,59.68,60.46,1317767.0,54.8461,55.8233,54.5081,55.2205,1317767.0
2018-01-25 10:30:00,60.44,60.69,59.91,60.04,619216.0,55.2023,55.4306,54.7182,54.8369,619216.0
2018-01-25 11:00:00,60.03,60.08,59.66,59.97,549019.0,54.8278,54.8735,54.4899,54.773,549019.0
2018-01-25 11:30:00,59.97,60.82,59.95,60.75,545915.0,54.773,55.5493,54.7547,55.4854,545915.0
2018-01-25 12:00:00,60.76,61.04,60.43,60.56,365354.0,55.4945,55.7503,55.1931,55.3119,365354.0
2018-01-25 12:30:00,60.59,60.77,60.46,60.55,197375.0,55.3393,55.5037,55.2205,55.3027,197375.0
2018-01-25 13:00:00,60.55,60.55,59.96,59.98,328788.0,55.3027,55.3027,54.7639,54.7821,328788.0
2018-01-25 13:30:00,59.99,60.16,59.89,60.04,530112.0,54.7913,54.9465,54.6999,54.8369,530112.0
2018-01-25 14:00:00,60.04,60.11,59.63,59.74,517495.0,54.8369,54.9009,54.4625,54.5629,517495.0
2018-01-25 14:30:00,59.77,59.79,59.34,59.61,570866.0,54.5903,54.6086,54.1976,54.4442,570866.0
2018-01-25 15:00:00,59.62,60.14,59.57,60.07,507041.0,54.4533,54.9283,54.4077,54.8643,507041.0
2018-01-25 15:30:00,60.07,60.35,60.04,60.19,1132722.0,54.8643,55.1201,54.8369,54.9739,1132722.0
2018-01-26 09:30:00,60.87,61.57,60.26,60.45,792099.0,55.595,56.2343,55.0379,55.2114,792099.0
2018-01-26 10:00:00,60.46,60.73,60.35,60.68,497602.0,55.2205,55.4671,55.1201,55.4215,497602.0
2018-01-26 10:30:00,60.67,61.19,60.57,60.63,556900.0,55.4123,55.8873,55.321,55.3758,556900.0
2018-01-26 11:00:00,60.63,60.83,60.61,60.76,304857.0,55.3758,55.5585,55.3575,55.4945,304857.0
2018-01-26 11:30:00,60.77,60.85,60.59,60.68,257353.0,55.5037,55.5767,55.3393,55.4215,257353.0
2018-01-26 12:00:00,60.68,60.69,60.5,60.64,214449.0,55.4215,55.4306,55.2571,55.3849,214449.0
2018-01-26 12:30:00,60.64,60.64,60.46,60.51,188228.0,55.3849,55.3849,55.2205,55.2662,188228.0
2018-01-26 13:00:00,60.52,60.63,60.45,60.56,150528.0,55.2753,55.3758,55.2114,55.3119,150528.0
2018-01-26 13:30:00,60.56,60.59,60.42,60.42,183007.0,55.3119,55.3393,55.184,55.184,183007.0
2018-01-26 14:00:00,60.43,60.7,60.39,60.63,308694.0,55.1931,55.4397,55.1566,55.3758,308694.0
2018-01-26 14:30:00,60.62,60.74,60.53,60.58,224753.0,55.3667,55.4763,55.2845,55.3301,224753.0
2018-01-26 15:00:00,60.57,60.71,60.48,60.53,367157.0,55.321,55.4489,55.2388,55.2845,367157.0
2018-01-26 15:30:00,60.52,60.83,60.52,60.82,864323.0,55.2753,55.5585,55.2753,55.5493,864323.0
2018-01-29 09:30:00,60.54,60.7,60.13,60.54,410573.0,55.2936,55.4397,54.9191,55.2936,410573.0
2018-01-29 10:00:00,60.55,60.57,60.32,60.45,294132.0,55.3027,55.321,55.0927,55.2114,294132.0
2018-01-29 10:30:00,60.44,60.59,60.17,60.44,298167.0,55.2023,55.3393,54.9557,55.2023,298167.0
2018-01-29 11:00:00,60.44,60.44,60.08,60.15,281595.0,55.2023,55.2023,54.8735,54.9374,281595.0
2018-01-29 11:30:00,60.16,60.47,60.13,60.33,278843.0,54.9465,55.2297,54.9191,55.1018,278843.0
2018-01-29 12:00:00,60.35,60.35,60.17,60.21,198764.0,55.1201,55.1201,54.9557,54.9922,198764.0
2018-01-29 12:30:00,60.22,60.45,60.21,60.34,204552.0,55.0013,55.2114,54.9922,55.1109,204552.0
2018-01-29 13:00:00,60.34,60.57,60.29,60.57,154345.0,55.1109,55.321,55.0653,55.321,154345.0
2018-01-29 13:30:00,60.56,60.6,60.43,60.52,201527.0,55.3119,55.3484,55.1931,55.2753,201527.0
2018-01-29 14:00:00,60.51,60.56,60.29,60.38,215558.0,55.2662,55.3119,55.0653,55.1475,215558.0
2018-01-29 14:30:00,60.38,60.61,60.28,60.58,195699.0,55.1475,55.3575,55.0561,55.3301,195699.0
2018-01-29 15:00:00,60.58,60.58,60.42,60.45,252526.0,55.3301,55.3301,55.184,55.2114,252526.0
2018-01-29 15:30:00,60.46,60.55,60.28,60.33,802292.0,55.2205,55.3027,55.0561,55.1018,802292.0
2018-01-30 09:30:00,59.62,60.3,59.62,60.09,726376.0,54.4533,55.0744,54.4533,54.8826,726376.0
2018-01-30 10:00:00,60.1,60.4,59.98,60.29,299024.0,54.8917,55.1657,54.7821,55.0653,299024.0
2018-01-30 10:30:00,60.31,60.47,60.21,60.36,272957.0,55.0835,55.2297,54.9922,55.1292,272957.0
2018-01-30 11:00:00,60.36,60.41,60.12,60.18,242686.0,55.1292,55.1749,54.91,54.9648,242686.0
2018-01-30 11:30:00,60.17,60.26,60.05,60.05,167091.0,54.9557,55.0379,54.8461,54.8461,167091.0
2018-01-30 12:00:00,60.07,60.19,59.98,60.11,227164.0,54.8643,54.9739,54.7821,54.9009,227164.0
2018-01-30 12:30:00,60.1,60.34,60.04,60.22,210552.0,54.8917,55.1109,54.8369,55.0013,210552.0
2018-01-30 13:00:00,60.22,60.22,60.0,60.05,108163.0,55.0013,55.0013,54.8004,54.8461,108163.0
2018-01-30 13:30:00,60.07,60.13,60.06,60.06,276787.0,54.8643,54.9191,54.8552,54.8552,276787.0
2018-01-30 14:00:00,60.07,60.16,59.97,60.03,120611.0,54.8643,54.9465,54.773,54.8278,120611.0
2018-01-30 14:30:00,60.04,60.08,59.88,60.02,150061.0,54.8369,54.8735,54.6908,54.8187,150061.0
2018-01-30 15:00:00,60.02,60.13,59.96,59.99,184419.0,54.8187,54.9191,54.7639,54.7913,184419.0
2018-01-30 15:30:00,60.0,60.05,59.83,59.84,621976.0,54.8004,54.8461,54.6451,54.6543,621976.0
2018-01-31 09:30:00,60.14,60.99,60.11,60.63,409148.0,54.9283,55.7046,54.9009,55.3758,409148.0
2018-01-31 10:00:00,60.63,60.89,60.6,60.69,258882.0,55.3758,55.6133,55.3484,55.4306,258882.0
2018-01-31 10:30:00,60.71,60.87,60.6,60.75,231982.0,55.4489,55.595,55.3484,55.4854,231982.0
2018-01-31 11:00:00,60.71,60.87,60.64,60.81,150993.0,55.4489,55.595,55.3849,55.5402,150993.0
2018-01-31 11:30:00,60.8,60.98,60.67,60.72,407500.0,55.5311,55.6955,55.4123,55.458,407500.0
2018-01-31 12:00:00,60.72,60.98,60.7,60.92,331143.0,55.458,55.6955,55.4397,55.6407,331143.0
2018-01-31 12:30:00,60.93,61.17,60.92,61.17,270493.0,55.6498,55.869,55.6407,55.869,270493.0
2018-01-31 13:00:00,61.16,61.3,61.07,61.28,171204.0,55.8599,55.9877,55.7777,55.9695,171204.0
2018-01-31 13:30:00,61.27,61.49,61.19,61.21,190985.0,55.9603,56.1613,55.8873,55.9055,190985.0
2018-01-31 14:00:00,61.21,61.41,61.07,61.12,274929.0,55.9055,56.0882,55.7777,55.8233,274929.0
2018-01-31 14:30:00,61.12,61.29,60.76,61.02,324527.0,55.8233,55.9786,55.4945,55.732,324527.0
2018-01-31 15:00:00,61.03,61.06,60.79,60.98,251055.0,55.7411,55.7685,55.5219,55.6955,251055.0
2018-01-31 15:30:00,60.99,61.04,60.75,60.79,729723.0,55.7046,55.7503,55.4854,55.5219,729723.0
2018-02-01 09:30:00,60.51,61.11,60.28,60.9,242034.0,55.2662,55.8142,55.0561,55.6224,242034.0
2018-02-01 10:00:00,60.87,61.12,60.61,60.78,194237.0,55.595,55.8233,55.3575,55.5128,194237.0
2018-02-01 10:30:00,60.76,60.76,60.05,60.32,252018.0,55.4945,55.4945,54.8461,55.0927,252018.0
2018-02-01 11:00:00,60.31,60.42,60.12,60.28,179100.0,55.0835,55.184,54.91,55.0561,179100.0
2018-02-01 11:30:00,60.29,60.71,60.25,60.69,161655.0,55.0653,55.4489,55.0287,55.4306,161655.0
2018-02-01 12:00:00,60.69,60.71,60.5,60.55,162206.0,55.4306,55.4489,55.2571,55.3027,162206.0
2018-02-01 12:30:00,60.56,60.57,60.47,60.54,135599.0,55.3119,55.321,55.2297,55.2936,135599.0
2018-02-01 13:00:00,60.54,60.75,60.51,60.58,96068.0,55.2936,55.4854,55.2662,55.3301,96068.0
2018-02-01 13:30:00,60.58,60.6,60.37,60.4,217977.0,55.3301,55.3484,55.1383,55.1657,217977.0
2018-02-01 14:00:00,60.4,60.41,60.22,60.36,237407.0,55.1657,55.1749,55.0013,55.1292,237407.0
2018-02-01 14:30:00,60.36,60.44,60.27,60.29,270701.0,55.1292,55.2023,55.047,55.0653,270701.0
2018-02-01 15:00:00,60.29,60.32,60.19,60.23,302552.0,55.0653,55.0927,54.9739,55.0105,302552.0
2018-02-01 15:30:00,60.24,60.39,60.18,60.28,933228.0,55.0196,55.1566,54.9648,55.0561,933228.0
2018-02-02 09:30:00,59.95,60.26,59.77,59.98,155871.0,54.7547,55.0379,54.5903,54.7821,155871.0
2018-02-02 10:00:00,59.96,59.96,59.46,59.58,267184.0,54.7639,54.7639,54.3072,54.4168,267184.0
2018-02-02 10:30:00,59.58,60.01,59.53,59.76,202238.0,54.4168,54.8095,54.3711,54.5812,202238.0
2018-02-02 11:00:00,59.76,59.87,59.59,59.69,164195.0,54.5812,54.6817,54.4259,54.5173,164195.0
2018-02-02 11:30:00,59.69,59.79,59.46,59.57,161394.0,54.5173,54.6086,54.3072,54.4077,161394.0
2018-02-02 12:00:00,59.54,59.62,59.51,59.62,151747.0,54.3803,54.4533,54.3529,54.4533,151747.0
2018-02-02 12:30:00,59.61,59.68,59.42,59.44,154855.0,54.4442,54.5081,54.2707,54.2889,154855.0
2018-02-02 13:00:00,59.43,59.47,59.12,59.15,218214.0,54.2798,54.3163,53.9967,54.0241,218214.0
2018-02-02 13:30:00,59.18,59.34,58.9,59.06,205307.0,54.0515,54.1976,53.7957,53.9419,205307.0
2018-02-02 14:00:00,59.06,59.12,58.78,58.87,159176.0,53.9419,53.9967,53.6861,53.7683,159176.0
2018-02-02 14:30:00,58.88,59.03,58.83,58.99,195827.0,53.7775,53.9145,53.7318,53.8779,195827.0
2018-02-02 15:00:00,58.97,59.24,58.81,59.11,340014.0,53.8597,54.1063,53.7135,53.9875,340014.0
2018-02-02 15:30:00,59.11,59.18,58.67,58.71,937272.0,53.9875,54.0515,53.5857,53.6222,937272.0
2018-02-05 09:30:00,58.02,58.69,57.77,58.61,477247.0,52.992,53.6039,52.7636,53.5309,477247.0
2018-02-05 10:00:00,58.61,58.74,58.44,58.67,271360.0,53.5309,53.6496,53.3756,53.5857,271360.0
2018-02-05 10:30:00,58.67,58.69,58.34,58.59,237695.0,53.5857,53.6039,53.2843,53.5126,237695.0
2018-02-05 11:00:00,58.59,58.63,58.27,58.3,190093.0,53.5126,53.5491,53.2203,53.2477,190093.0
2018-02-05 11:30:00,58.31,58.34,58.1,58.34,205727.0,53.2569,53.2843,53.065,53.2843,205727.0
2018-02-05 12:00:00,58.35,58.35,57.91,58.1,333101.0,53.2934,53.2934,52.8915,53.065,333101.0
2018-02-05 12:30:00,58.09,58.19,57.91,57.91,209907.0,53.0559,53.1472,52.8915,52.8915,209907.0
2018-02-05 13:00:00,57.9,57.9,57.35,57.49,279443.0,52.8824,52.8824,52.38,52.5079,279443.0
2018-02-05 13:30:00,57.49,57.76,57.33,57.72,300222.0,52.5079,52.7545,52.3618,52.718,300222.0
2018-02-05 14:00:00,57.74,57.77,57.02,57.07,866036.0,52.7362,52.7636,52.0786,52.1243,866036.0
2018-02-05 14:30:00,57.07,57.3,56.89,56.9,474072.0,52.1243,52.3344,51.9599,51.969,474072.0
2018-02-05 15:00:00,56.91,57.53,56.11,57.4,841434.0,51.9782,52.5444,51.2475,52.4257,841434.0
2018-02-05 15:30:00,57.41,57.46,56.74,57.0,2153418.0,52.4348,52.4805,51.8229,52.0604,2153418.0
2018-02-06 09:30:00,55.84,57.74,55.55,57.24,1164108.0,51.0009,52.7362,50.736,52.2796,1164108.0
2018-02-06 10:00:00,57.22,57.54,56.8,57.16,470474.0,52.2613,52.5536,51.8777,52.2065,470474.0
2018-02-06 10:30:00,57.14,57.53,56.73,57.2,583669.0,52.1882,52.5444,51.8138,52.243,583669.0
2018-02-06 11:00:00,57.24,57.3,56.85,56.99,348448.0,52.2796,52.3344,51.9234,52.0512,348448.0
2018-02-06 11:30:00,56.99,57.37,56.85,57.31,301730.0,52.0512,52.3983,51.9234,52.3435,301730.0
2018-02-06 12:00:00,57.3,57.67,57.18,57.65,435440.0,52.3344,52.6723,52.2248,52.654,435440.0
2018-02-06 12:30:00,57.64,57.88,57.19,57.3,308585.0,52.6449,52.8641,52.2339,52.3344,308585.0
2018-02-06 13:00:00,57.31,57.34,57.02,57.21,164569.0,52.3435,52.3709,52.0786,52.2522,164569.0
2018-02-06 13:30:00,57.19,57.2,56.78,56.84,245839.0,52.2339,52.243,51.8594,51.9142,245839.0
2018-02-06 14:00:00,56.83,57.03,56.69,56.89,306486.0,51.9051,52.0878,51.7772,51.9599,306486.0
2018-02-06 14:30:00,56.88,57.85,56.84,57.8,298056.0,51.9508,52.8367,51.9142,52.791,298056.0
2018-02-06 15:00:00,57.8,58.43,57.8,58.02,304678.0,52.791,53.3665,52.791,52.992,304678.0
2018-02-06 15:30:00,58.04,58.33,57.77,58.14,891214.0,53.0102,53.2751,52.7636,53.1016,891214.0
2018-02-07 09:30:00,58.05,59.04,58.01,58.58,340259.0,53.0194,53.9236,52.9828,53.5035,340259.0
2018-02-07 10:00:00,58.59,58.74,58.32,58.63,203453.0,53.5126,53.6496,53.266,53.5491,203453.0
2018-02-07 10:30:00,58.61,58.67,58.36,58.53,240353.0,53.5309,53.5857,53.3025,53.4578,240353.0
2018-02-07 11:00:00,58.55,58.85,58.54,58.67,242261.0,53.4761,53.7501,53.4669,53.5857,242261.0
2018-02-07 11:30:00,58.67,58.7,58.46,58.63,146409.0,53.5857,53.6131,53.3939,53.5491,146409.0
2018-02-07 12:00:00,58.61,58.93,58.48,58.91,249727.0,53.5309,53.8231,53.4121,53.8049,249727.0
2018-02-07 12:30:00,58.91,58.92,58.56,58.68,296580.0,53.8049,53.814,53.4852,53.5948,296580.0
2018-02-07 13:00:00,58.71,58.74,58.26,58.55,220133.0,53.6222,53.6496,53.2112,53.4761,220133.0
2018-02-07 13:30:00,58.52,58.78,58.37,58.55,209633.0,53.4487,53.6861,53.3117,53.4761,209633.0
2018-02-07 14:00:00,58.55,58.63,58.33,58.58,213939.0,53.4761,53.5491,53.2751,53.5035,213939.0
2018-02-07 14:30:00,58.58,58.7,58.35,58.54,179689.0,53.5035,53.6131,53.2934,53.4669,179689.0
2018-02-07 15:00:00,58.54,58.65,58.46,58.55,394628.0,53.4669,53.5674,53.3939,53.4761,394628.0
2018-02-07 15:30:00,58.55,58.71,57.89,57.91,781438.0,53.4761,53.6222,52.8732,52.8915,781438.0
2018-02-08 09:30:00,57.88,57.93,57.3,57.74,317313.0,52.8641,52.9098,52.3344,52.7362,317313.0
2018-02-08 10:00:00,57.71,57.9,57.44,57.45,238152.0,52.7088,52.8824,52.4622,52.4714,238152.0
2018-02-08 10:30:00,57.44,57.59,56.9,57.0,378033.0,52.4622,52.5992,51.969,52.0604,378033.0
2018-02-08 11:00:00,56.98,57.01,56.49,56.58,419088.0,52.0421,52.0695,51.5946,51.6768,419088.0
2018-02-08 11:30:00,56.58,56.9,56.45,56.61,452763.0,51.6768,51.969,51.558,51.7042,452763.0
2018-02-08 12:00:00,56.59,56.62,56.16,56.23,802736.0,51.6859,51.7133,51.2932,51.3571,802736.0
2018-02-08 12:30:00,56.26,56.36,55.88,56.16,688136.0,51.3845,51.4758,51.0374,51.2932,688136.0
2018-02-08 13:00:00,56.14,56.55,56.05,56.27,646580.0,51.2749,51.6494,51.1927,51.3936,646580.0
2018-02-08 13:30:00,56.28,56.91,56.27,56.81,260832.0,51.4028,51.9782,51.3936,51.8868,260832.0
2018-02-08 14:00:00,56.8,56.98,56.63,56.7,264897.0,51.8777,52.0421,51.7224,51.7864,264897.0
2018-02-08 14:30:00,56.69,56.76,56.49,56.5,420577.0,51.7772,51.8412,51.5946,51.6037,420577.0
2018-02-08 15:00:00,56.51,56.62,56.23,56.26,448015.0,51.6128,51.7133,51.3571,51.3845,448015.0
2018-02-08 15:30:00,56.27,56.36,55.6,55.62,1218782.0,51.3936,51.4758,50.7817,50.8,1218782.0
2018-02-09 09:30:00,56.55,56.79,55.81,56.16,460566.0,51.6494,51.8686,50.9735,51.2932,460566.0
2018-02-09 10:00:00,56.14,56.2,55.89,55.92,313776.0,51.2749,51.3297,51.0466,51.074,313776.0
2018-02-09 10:30:00,55.91,55.95,55.02,55.37,359789.0,51.0648,51.1014,50.252,50.5716,359789.0
2018-02-09 11:00:00,55.4,55.74,55.18,55.4,309147.0,50.599,50.9096,50.3981,50.599,309147.0
2018-02-09 11:30:00,55.43,55.62,55.13,55.14,203946.0,50.6264,50.8,50.3524,50.3616,203946.0
2018-02-09 12:00:00,55.15,55.2,54.49,54.5,395306.0,50.3707,50.4164,49.7679,49.777,395306.0
2018-02-09 12:30:00,54.51,54.99,54.37,54.97,263904.0,49.7862,50.2246,49.6583,50.2063,263904.0
2018-02-09 13:00:00,54.96,54.98,54.29,54.36,279366.0,50.1972,50.2154,49.5852,49.6492,279366.0
2018-02-09 13:30:00,54.35,55.13,54.01,54.9,290523.0,49.64,50.3524,49.3295,50.1424,290523.0
2018-02-09 14:00:00,54.9,55.95,54.89,55.4,322854.0,50.1424,51.1014,50.1332,50.599,322854.0
2018-02-09 14:30:00,55.4,55.65,55.14,55.18,282725.0,50.599,50.8274,50.3616,50.3981,282725.0
2018-02-09 15:00:00,55.15,55.37,54.85,55.26,422236.0,50.3707,50.5716,50.0967,50.4712,422236.0
2018-02-09 15:30:00,55.26,56.17,55.2,55.53,1326311.0,50.4712,51.3023,50.4164,50.7178,1326311.0
2018-02-12 09:30:00,56.14,56.74,56.01,56.05,381657.0,51.2749,51.8229,51.1562,51.1927,381657.0
2018-02-12 10:00:00,56.07,56.2,55.71,55.79,521306.0,51.211,51.3297,50.8822,50.9552,521306.0
2018-02-12 10:30:00,55.79,56.21,55.73,56.15,265356.0,50.9552,51.3388,50.9004,51.284,265356.0
2018-02-12 11:00:00,56.13,56.49,55.92,56.28,308599.0,51.2658,51.5946,51.074,51.4028,308599.0
2018-02-12 11:30:00,56.28,56.62,56.2,56.55,201055.0,51.4028,51.7133,51.3297,51.6494,201055.0
2018-02-12 12:00:00,56.56,56.96,56.51,56.76,149890.0,51.6585,52.0238,51.6128,51.8412,149890.0
2018-02-12 12:30:00,56.75,56.85,56.65,56.7,90083.0,51.832,51.9234,51.7407,51.7864,90083.0
2018-02-12 13:00:00,56.71,56.92,56.63,56.92,212331.0,51.7955,51.9873,51.7224,51.9873,212331.0
2018-02-12 13:30:00,56.92,57.28,56.82,57.18,162030.0,51.9873,52.3161,51.896,52.2248,162030.0
2018-02-12 14:00:00,57.19,57.21,56.87,57.08,217956.0,52.2339,52.2522,51.9416,52.1334,217956.0
2018-02-12 14:30:00,57.08,57.17,56.85,56.93,194263.0,52.1334,52.2156,51.9234,51.9964,194263.0
2018-02-12 15:00:00,56.93,57.23,56.9,57.07,250433.0,51.9964,52.2704,51.969,52.1243,250433.0
2018-02-12 15:30:00,57.08,57.12,56.57,56.8,833907.0,52.1334,52.17,51.6676,51.8777,833907.0
2018-02-13 09:30:00,56.56,57.05,56.32,56.41,347198.0,51.6585,52.106,51.4393,51.5215,347198.0
2018-02-13 10:00:00,56.42,56.57,56.15,56.32,211276.0,51.5306,51.6676,51.284,51.4393,211276.0
2018-02-13 10:30:00,56.3,56.78,56.3,56.75,186372.0,51.421,51.8594,51.421,51.832,186372.0
2018-02-13 11:00:00,56.75,56.85,56.51,56.8,227184.0,51.832,51.9234,51.6128,51.8777,227184.0
2018-02-13 11:30:00,56.8,56.8,56.56,56.69,145673.0,51.8777,51.8777,51.6585,51.7772,145673.0
2018-02-13 12:00:00,56.68,56.78,56.43,56.45,153354.0,51.7681,51.8594,51.5398,51.558,153354.0
2018-02-13 12:30:00,56.44,56.56,56.33,56.48,155866.0,51.5489,51.6585,51.4484,51.5854,155866.0
2018-02-13 13:00:00,56.47,56.98,56.41,56.92,224895.0,51.5763,52.0421,51.5215,51.9873,224895.0
2018-02-13 13:30:00,56.93,57.24,56.89,57.09,234734.0,51.9964,52.2796,51.9599,52.1426,234734.0
2018-02-13 14:00:00,57.09,57.23,56.96,57.0,196863.0,52.1426,52.2704,52.0238,52.0604,196863.0
2018-02-13 14:30:00,57.01,57.14,56.87,57.09,186759.0,52.0695,52.1882,51.9416,52.1426,186759.0
2018-02-13 15:00:00,57.08,57.15,57.01,57.14,231880.0,52.1334,52.1974,52.0695,52.1882,231880.0
2018-02-13 15:30:00,57.15,57.25,57.09,57.17,591131.0,52.1974,52.2887,52.1426,52.2156,591131.0
2018-02-14 09:30:00,56.94,57.74,56.85,57.58,324663.0,52.0056,52.7362,51.9234,52.5901,324663.0
2018-02-14 10:00:00,57.58,58.03,57.53,57.8,301684.0,52.5901,53.0011,52.5444,52.791,301684.0
2018-02-14 10:30:00,57.78,58.14,57.78,57.9,209191.0,52.7728,53.1016,52.7728,52.8824,209191.0
2018-02-14 11:00:00,57.92,58.17,57.78,58.11,133643.0,52.9006,53.129,52.7728,53.0742,133643.0
2018-02-14 11:30:00,58.12,58.15,57.79,57.89,176786.0,53.0833,53.1107,52.7819,52.8732,176786.0
2018-02-14 12:00:00,57.89,58.02,57.75,57.97,143033.0,52.8732,52.992,52.7454,52.9463,143033.0
2018-02-14 12:30:00,57.97,58.1,57.9,58.08,123733.0,52.9463,53.065,52.8824,53.0468,123733.0
2018-02-14 13:00:00,58.07,58.34,58.07,58.18,124931.0,53.0376,53.2843,53.0376,53.1381,124931.0
2018-02-14 13:30:00,58.17,58.38,58.16,58.2,110151.0,53.129,53.3208,53.1198,53.1564,110151.0
2018-02-14 14:00:00,58.2,58.32,57.94,57.96,142143.0,53.1564,53.266,52.9189,52.9372,142143.0
2018-02-14 14:30:00,57.95,57.99,57.74,57.79,291174.0,52.928,52.9646,52.7362,52.7819,291174.0
2018-02-14 15:00:00,57.79,58.0,57.7,57.72,275278.0,52.7819,52.9737,52.6997,52.718,275278.0
2018-02-14 15:30:00,57.72,57.83,57.6,57.72,1011906.0,52.718,52.8184,52.6084,52.718,1011906.0
2018-02-15 09:30:00,58.21,58.46,58.01,58.3,262759.0,53.1655,53.3939,52.9828,53.2477,262759.0
2018-02-15 10:00:00,58.29,58.34,57.82,57.82,178390.0,53.2386,53.2843,52.8093,52.8093,178390.0
2018-02-15 10:30:00,57.83,57.83,57.63,57.69,202402.0,52.8184,52.8184,52.6358,52.6906,202402.0
2018-02-15 11:00:00,57.68,57.97,57.47,57.94,233864.0,52.6814,52.9463,52.4896,52.9189,233864.0
2018-02-15 11:30:00,57.95,57.99,57.81,57.86,114143.0,52.928,52.9646,52.8002,52.8458,114143.0
2018-02-15 12:00:00,57.86,58.06,57.7,58.0,141407.0,52.8458,53.0285,52.6997,52.9737,141407.0
2018-02-15 12:30:00,58.0,58.1,57.84,57.95,122768.0,52.9737,53.065,52.8276,52.928,122768.0
2018-02-15 13:00:00,57.95,58.1,57.95,58.0,64851.0,52.928,53.065,52.928,52.9737,64851.0
2018-02-15 13:30:00,58.0,58.09,57.89,57.97,233282.0,52.9737,53.0559,52.8732,52.9463,233282.0
2018-02-15 14:00:00,57.96,58.1,57.94,58.02,130469.0,52.9372,53.065,52.9189,52.992,130469.0
2018-02-15 14:30:00,58.03,58.09,57.95,57.98,143609.0,53.0011,53.0559,52.928,52.9554,143609.0
2018-02-15 15:00:00,57.97,58.08,57.92,58.01,198886.0,52.9463,53.0468,52.9006,52.9828,198886.0
2018-02-15 15:30:00,58.0,58.2,57.91,58.2,442906.0,52.9737,53.1564,52.8915,53.1564,442906.0
2018-02-16 09:30:00,58.41,58.86,58.27,58.68,628472.0,53.3482,53.7592,53.2203,53.5948,628472.0
2018-02-16 10:00:00,58.69,58.8,58.57,58.63,326584.0,53.6039,53.7044,53.4943,53.5491,326584.0
2018-02-16 10:30:00,58.62,58.81,58.58,58.63,180841.0,53.54,53.7135,53.5035,53.5491,180841.0
2018-02-16 11:00:00,58.64,58.69,58.42,58.61,390329.0,53.5583,53.6039,53.3573,53.5309,390329.0
2018-02-16 11:30:00,58.62,58.84,58.6,58.78,178054.0,53.54,53.7409,53.5217,53.6861,178054.0
2018-02-16 12:00:00,58.77,58.85,58.62,58.67,104253.0,53.677,53.7501,53.54,53.5857,104253.0
2018-02-16 12:30:00,58.68,58.88,58.48,58.61,114997.0,53.5948,53.7775,53.4121,53.5309,114997.0
2018-02-16 13:00:00,58.61,58.69,58.34,58.36,105115.0,53.5309,53.6039,53.2843,53.3025,105115.0
2018-02-16 13:30:00,58.36,58.74,58.29,58.67,141912.0,53.3025,53.6496,53.2386,53.5857,141912.0
2018-02-16 14:00:00,58.67,58.77,58.31,58.45,156085.0,53.5857,53.677,53.2569,53.3847,156085.0
2018-02-16 14:30:00,58.43,58.56,58.35,58.54,165243.0,53.3665,53.4852,53.2934,53.4669,165243.0
2018-02-16 15:00:00,58.53,58.57,58.33,58.37,132849.0,53.4578,53.4943,53.2751,53.3117,132849.0
2018-02-16 15:30:00,58.37,58.51,58.2,58.28,630602.0,53.3117,53.4395,53.1564,53.2295,630602.0
2018-02-20 09:30:00,58.08,58.25,57.76,57.96,250804.0,53.0468,53.202,52.7545,52.9372,250804.0
2018-02-20 10:00:00,57.96,58.42,57.96,58.29,183914.0,52.9372,53.3573,52.9372,53.2386,183914.0
2018-02-20 10:30:00,58.28,58.32,58.07,58.18,144031.0,53.2295,53.266,53.0376,53.1381,144031.0
2018-02-20 11:00:00,58.18,58.46,58.15,58.46,130249.0,53.1381,53.3939,53.1107,53.3939,130249.0
2018-02-20 11:30:00,58.45,58.49,58.28,58.48,108719.0,53.3847,53.4213,53.2295,53.4121,108719.0
2018-02-20 12:00:00,58.47,58.49,58.18,58.32,89814.0,53.403,53.4213,53.1381,53.266,89814.0
2018-02-20 12:30:00,58.32,58.45,58.31,58.42,64095.0,53.266,53.3847,53.2569,53.3573,64095.0
2018-02-20 13:00:00,58.43,58.43,58.09,58.11,85660.0,53.3665,53.3665,53.0559,53.0742,85660.0
2018-02-20 13:30:00,58.11,58.24,58.06,58.17,120237.0,53.0742,53.1929,53.0285,53.129,120237.0
2018-02-20 14:00:00,58.18,58.19,57.91,57.95,128955.0,53.1381,53.1472,52.8915,52.928,128955.0
2018-02-20 14:30:00,57.95,58.13,57.87,57.9,146850.0,52.928,53.0924,52.855,52.8824,146850.0
2018-02-20 15:00:00,57.9,57.98,57.62,57.82,231789.0,52.8824,52.9554,52.6266,52.8093,231789.0
2018-02-20 15:30:00,57.82,57.86,57.5,57.72,1054810.0,52.8093,52.8458,52.517,52.718,1054810.0
2018-02-21 09:30:00,57.82,58.43,57.66,58.42,273002.0,52.8093,53.3665,52.6632,53.3573,273002.0
2018-02-21 10:00:00,58.42,58.85,58.35,58.84,189335.0,53.3573,53.7501,53.2934,53.7409,189335.0
2018-02-21 10:30:00,58.84,59.18,58.84,59.02,263793.0,53.7409,54.0515,53.7409,53.9053,263793.0
2018-02-21 11:00:00,59.01,59.01,58.61,58.82,183217.0,53.8962,53.8962,53.5309,53.7227,183217.0
2018-02-21 11:30:00,58.82,58.93,58.76,58.78,107461.0,53.7227,53.8231,53.6679,53.6861,107461.0
2018-02-21 12:00:00,58.77,58.79,58.6,58.7,78714.0,53.677,53.6953,53.5217,53.6131,78714.0
2018-02-21 12:30:00,58.7,58.98,58.67,58.97,71786.0,53.6131,53.8688,53.5857,53.8597,71786.0
2018-02-21 13:00:00,58.96,58.97,58.77,58.83,68907.0,53.8505,53.8597,53.677,53.7318,68907.0
2018-02-21 13:30:00,58.84,59.01,58.83,58.9,99963.0,53.7409,53.8962,53.7318,53.7957,99963.0
2018-02-21 14:00:00,58.9,59.29,58.84,58.89,327374.0,53.7957,54.1519,53.7409,53.7866,327374.0
2018-02-21 14:30:00,58.9,58.97,58.6,58.68,190619.0,53.7957,53.8597,53.5217,53.5948,190619.0
2018-02-21 15:00:00,58.7,58.7,58.27,58.47,303309.0,53.6131,53.6131,53.2203,53.403,303309.0
2018-02-21 15:30:00,58.46,58.58,58.03,58.03,634854.0,53.3939,53.5035,53.0011,53.0011,634854.0
2018-02-22 09:30:00,58.41,58.69,57.88,57.96,288430.0,53.3482,53.6039,52.8641,52.9372,288430.0
2018-02-22 10:00:00,57.97,58.09,57.82,57.91,280296.0,52.9463,53.0559,52.8093,52.8915,280296.0
2018-02-22 10:30:00,57.92,58.06,57.89,58.0,242513.0,52.9006,53.0285,52.8732,52.9737,242513.0
2018-02-22 11:00:00,58.0,58.15,57.98,58.07,185502.0,52.9737,53.1107,52.9554,53.0376,185502.0
2018-02-22 11:30:00,58.08,58.09,57.91,57.97,194011.0,53.0468,53.0559,52.8915,52.9463,194011.0
2018-02-22 12:00:00,57.98,58.1,57.93,58.01,126749.0,52.9554,53.065,52.9098,52.9828,126749.0
2018-02-22 12:30:00,58.01,58.02,57.8,57.88,121960.0,52.9828,52.992,52.791,52.8641,121960.0
2018-02-22 13:00:00,57.88,57.93,57.64,57.7,162352.0,52.8641,52.9098,52.6449,52.6997,162352.0
2018-02-22 13:30:00,57.71,57.82,57.56,57.76,154376.0,52.7088,52.8093,52.5718,52.7545,154376.0
2018-02-22 14:00:00,57.76,57.81,57.56,57.81,201165.0,52.7545,52.8002,52.5718,52.8002,201165.0
2018-02-22 14:30:00,57.8,57.91,57.47,57.5,132538.0,52.791,52.8915,52.4896,52.517,132538.0
2018-02-22 15:00:00,57.5,57.6,57.41,57.43,243857.0,52.517,52.6084,52.4348,52.4531,243857.0
2018-02-22 15:30:00,57.43,57.53,57.2,57.31,855505.0,52.4531,52.5444,52.243,52.3435,855505.0
2018-02-23 09:30:00,57.8,57.87,57.49,57.66,297651.0,52.791,52.855,52.5079,52.6632,297651.0
2018-02-23 10:00:00,57.69,57.75,57.49,57.63,213341.0,52.6906,52.7454,52.5079,52.6358,213341.0
2018-02-23 10:30:00,57.63,57.84,57.5,57.6,257569.0,52.6358,52.8276,52.517,52.6084,257569.0
2018-02-23 11:00:00,57.6,57.67,57.47,57.5,312970.0,52.6084,52.6723,52.4896,52.517,312970.0
2018-02-23 11:30:00,57.5,57.7,57.5,57.64,253054.0,52.517,52.6997,52.517,52.6449,253054.0
2018-02-23 12:00:00,57.64,57.76,57.55,57.56,136940.0,52.6449,52.7545,52.5627,52.5718,136940.0
2018-02-23 12:30:00,57.57,57.67,57.51,57.57,86860.0,52.581,52.6723,52.5262,52.581,86860.0
2018-02-23 13:00:00,57.56,57.63,57.53,57.61,104351.0,52.5718,52.6358,52.5444,52.6175,104351.0
2018-02-23 13:30:00,57.6,57.77,57.57,57.71,137237.0,52.6084,52.7636,52.581,52.7088,137237.0
2018-02-23 14:00:00,57.71,57.76,57.6,57.7,150907.0,52.7088,52.7545,52.6084,52.6997,150907.0
2018-02-23 14:30:00,57.7,57.96,57.68,57.84,168055.0,52.6997,52.9372,52.6814,52.8276,168055.0
2018-02-23 15:00:00,57.85,58.03,57.83,57.98,171554.0,52.8367,53.0011,52.8184,52.9554,171554.0
2018-02-23 15:30:00,57.97,58.02,57.83,57.99,534074.0,52.9463,52.992,52.8184,52.9646,534074.0
2018-02-26 09:30:00,58.75,59.84,58.65,59.16,849252.0,53.6587,54.6543,53.5674,54.0332,849252.0
2018-02-26 10:00:00,59.16,59.28,58.8,58.85,321588.0,54.0332,54.1428,53.7044,53.7501,321588.0
2018-02-26 10:30:00,58.87,59.06,58.74,58.95,292404.0,53.7683,53.9419,53.6496,53.8414,292404.0
2018-02-26 11:00:00,58.93,59.14,58.85,59.07,147042.0,53.8231,54.0149,53.7501,53.951,147042.0
2018-02-26 11:30:00,59.06,59.06,58.85,58.9,114716.0,53.9419,53.9419,53.7501,53.7957,114716.0
2018-02-26 12:00:00,58.9,59.17,58.83,59.14,166952.0,53.7957,54.0423,53.7318,54.0149,166952.0
2018-02-26 12:30:00,59.14,59.3,59.02,59.21,163165.0,54.0149,54.1611,53.9053,54.0789,163165.0
2018-02-26 13:00:00,59.2,59.42,59.16,59.42,245717.0,54.0697,54.2707,54.0332,54.2707,245717.0
2018-02-26 13:30:00,59.41,59.55,59.27,59.54,192219.0,54.2615,54.3894,54.1337,54.3803,192219.0
2018-02-26 14:00:00,59.53,59.54,59.25,59.28,208000.0,54.3711,54.3803,54.1154,54.1428,208000.0
2018-02-26 14:30:00,59.28,59.47,59.18,59.33,209866.0,54.1428,54.3163,54.0515,54.1885,209866.0
2018-02-26 15:00:00,59.33,59.57,59.28,59.41,370566.0,54.1885,54.4077,54.1428,54.2615,370566.0
2018-02-26 15:30:00,59.42,59.58,59.4,59.5,690593.0,54.2707,54.4168,54.2524,54.3437,690593.0
2018-02-27 09:30:00,59.6,59.72,59.33,59.41,308051.0,54.4351,54.5447,54.1885,54.2615,308051.0
2018-02-27 10:00:00,59.41,59.42,59.16,59.21,150518.0,54.2615,54.2707,54.0332,54.0789,150518.0
2018-02-27 10:30:00,59.2,59.2,58.74,58.97,248805.0,54.0697,54.0697,53.6496,53.8597,248805.0
2018-02-27 11:00:00,58.95,59.24,58.92,58.99,135337.0,53.8414,54.1063,53.814,53.8779,135337.0
2018-02-27 11:30:00,58.98,59.08,58.82,58.84,98795.0,53.8688,53.9601,53.7227,53.7409,98795.0
2018-02-27 12:00:00,58.84,58.97,58.7,58.83,112281.0,53.7409,53.8597,53.6131,53.7318,112281.0
2018-02-27 12:30:00,58.83,59.2,58.78,59.2,162144.0,53.7318,54.0697,53.6861,54.0697,162144.0
2018-02-27 13:00:00,59.18,59.27,59.09,59.14,94988.0,54.0515,54.1337,53.9693,54.0149,94988.0
2018-02-27 13:30:00,59.11,59.12,58.83,58.93,83182.0,53.9875,53.9967,53.7318,53.8231,83182.0
2018-02-27 14:00:00,58.94,59.0,58.62,58.74,228892.0,53.8323,53.8871,53.54,53.6496,228892.0
2018-02-27 14:30:00,58.74,58.88,58.61,58.72,117851.0,53.6496,53.7775,53.5309,53.6313,117851.0
2018-02-27 15:00:00,58.72,58.73,58.46,58.58,175237.0,53.6313,53.6405,53.3939,53.5035,175237.0
2018-02-27 15:30:00,58.59,58.75,58.48,58.48,633875.0,53.5126,53.6587,53.4121,53.4121,633875.0
2018-02-28 09:30:00,58.66,58.83,58.2,58.4,331321.0,53.5765,53.7318,53.1564,53.3391,331321.0
2018-02-28 10:00:00,58.41,58.68,58.38,58.63,152459.0,53.3482,53.5948,53.3208,53.5491,152459.0
2018-02-28 10:30:00,58.63,58.65,58.21,58.31,182348.0,53.5491,53.5674,53.1655,53.2569,182348.0
2018-02-28 11:00:00,58.31,58.42,58.12,58.39,128555.0,53.2569,53.3573,53.0833,53.3299,128555.0
2018-02-28 11:30:00,58.38,58.38,58.08,58.37,140945.0,53.3208,53.3208,53.0468,53.3117,140945.0
2018-02-28 12:00:00,58.37,58.46,58.23,58.27,100897.0,53.3117,53.3939,53.1838,53.2203,100897.0
2018-02-28 12:30:00,58.26,58.52,58.21,58.46,140004.0,53.2112,53.4487,53.1655,53.3939,140004.0
2018-02-28 13:00:00,58.45,58.5,58.31,58.44,106855.0,53.3847,53.4304,53.2569,53.3756,106855.0
2018-02-28 13:30:00,58.44,58.54,58.34,58.54,144536.0,53.3756,53.4669,53.2843,53.4669,144536.0
2018-02-28 14:00:00,58.54,58.61,58.4,58.49,144861.0,53.4669,53.5309,53.3391,53.4213,144861.0
2018-02-28 14:30:00,58.49,58.5,58.14,58.18,262188.0,53.4213,53.4304,53.1016,53.1381,262188.0
2018-02-28 15:00:00,58.17,58.2,57.94,58.09,298679.0,53.129,53.1564,52.9189,53.0559,298679.0
2018-02-28 15:30:00,58.1,58.29,57.83,57.84,918014.0,53.065,53.2386,52.8184,52.8276,918014.0
2018-03-01 09:30:00,57.78,58.37,57.61,58.35,367152.0,52.7728,53.3117,52.6175,53.2934,367152.0
2018-03-01 10:00:00,58.35,58.68,58.23,58.52,243889.0,53.2934,53.5948,53.1838,53.4487,243889.0
2018-03-01 10:30:00,58.53,58.74,58.22,58.26,158642.0,53.4578,53.6496,53.1746,53.2112,158642.0
2018-03-01 11:00:00,58.27,58.45,58.22,58.27,214330.0,53.2203,53.3847,53.1746,53.2203,214330.0
2018-03-01 11:30:00,58.28,58.76,58.25,58.67,223511.0,53.2295,53.6679,53.202,53.5857,223511.0
2018-03-01 12:00:00,58.68,58.69,58.28,58.38,121733.0,53.5948,53.6039,53.2295,53.3208,121733.0
2018-03-01 12:30:00,58.35,58.48,58.19,58.29,161357.0,53.2934,53.4121,53.1472,53.2386,161357.0
2018-03-01 13:00:00,58.28,58.28,57.86,58.13,310563.0,53.2295,53.2295,52.8458,53.0924,310563.0
2018-03-01 13:30:00,58.12,58.25,57.81,57.84,244270.0,53.0833,53.202,52.8002,52.8276,244270.0
2018-03-01 14:00:00,57.85,57.91,57.54,57.9,344740.0,52.8367,52.8915,52.5536,52.8824,344740.0
2018-03-01 14:30:00,57.89,57.93,57.72,57.88,288162.0,52.8732,52.9098,52.718,52.8641,288162.0
2018-03-01 15:00:00,57.89,58.05,57.49,57.98,434449.0,52.8732,53.0194,52.5079,52.9554,434449.0
2018-03-01 15:30:00,57.98,58.11,57.81,58.0,1194324.0,52.9554,53.0742,52.8002,52.9737,1194324.0
2018-03-02 09:30:00,57.49,57.91,57.06,57.58,432920.0,52.5079,52.8915,52.1152,52.5901,432920.0
2018-03-02 10:00:00,57.56,57.62,57.03,57.33,222906.0,52.5718,52.6266,52.0878,52.3618,222906.0
2018-03-02 10:30:00,57.31,57.57,57.27,57.37,201148.0,52.3435,52.581,52.307,52.3983,201148.0
2018-03-02 11:00:00,57.36,57.51,57.07,57.44,214962.0,52.3892,52.5262,52.1243,52.4622,214962.0
2018-03-02 11:30:00,57.44,57.74,57.37,57.72,185068.0,52.4622,52.7362,52.3983,52.718,185068.0
2018-03-02 12:00:00,57.72,57.79,57.56,57.79,128615.0,52.718,52.7819,52.5718,52.7819,128615.0
2018-03-02 12:30:00,57.79,58.07,57.68,58.02,149229.0,52.7819,53.0376,52.6814,52.992,149229.0
2018-03-02 13:00:00,58.0,58.04,57.66,57.7,120052.0,52.9737,53.0102,52.6632,52.6997,120052.0
2018-03-02 13:30:00,57.7,57.86,57.64,57.7,102026.0,52.6997,52.8458,52.6449,52.6997,102026.0
2018-03-02 14:00:00,57.71,58.02,57.7,57.88,156326.0,52.7088,52.992,52.6997,52.8641,156326.0
2018-03-02 14:30:00,57.88,57.94,57.71,57.71,181439.0,52.8641,52.9189,52.7088,52.7088,181439.0
2018-03-02 15:00:00,57.71,57.78,57.56,57.75,180552.0,52.7088,52.7728,52.5718,52.7454,180552.0
2018-03-02 15:30:00,57.75,58.13,57.74,57.81,785172.0,52.7454,53.0924,52.7362,52.8002,785172.0
2018-03-05 09:30:00,57.68,57.83,57.32,57.44,276675.0,52.6814,52.8184,52.3526,52.4622,276675.0
2018-03-05 10:00:00,57.45,57.59,57.19,57.49,203631.0,52.4714,52.5992,52.2339,52.5079,203631.0
2018-03-05 10:30:00,57.49,57.92,57.47,57.85,153992.0,52.5079,52.9006,52.4896,52.8367,153992.0
2018-03-05 11:00:00,57.85,58.13,57.83,58.04,187704.0,52.8367,53.0924,52.8184,53.0102,187704.0
2018-03-05 11:30:00,58.04,58.35,58.0,58.31,125765.0,53.0102,53.2934,52.9737,53.2569,125765.0
2018-03-05 12:00:00,58.29,58.36,58.16,58.23,163118.0,53.2386,53.3025,53.1198,53.1838,163118.0
2018-03-05 12:30:00,58.23,58.42,58.14,58.38,201312.0,53.1838,53.3573,53.1016,53.3208,201312.0
2018-03-05 13:00:00,58.39,58.72,58.38,58.7,172301.0,53.3299,53.6313,53.3208,53.6131,172301.0
2018-03-05 13:30:00,58.7,58.71,58.38,58.54,102850.0,53.6131,53.6222,53.3208,53.4669,102850.0
2018-03-05 14:00:00,58.54,58.59,58.23,58.34,176932.0,53.4669,53.5126,53.1838,53.2843,176932.0
2018-03-05 14:30:00,58.34,58.52,58.29,58.52,165173.0,53.2843,53.4487,53.2386,53.4487,165173.0
2018-03-05 15:00:00,58.51,58.53,58.37,58.47,252284.0,53.4395,53.4578,53.3117,53.403,252284.0
2018-03-05 15:30:00,58.47,58.63,58.35,58.39,911275.0,53.403,53.5491,53.2934,53.3299,911275.0
2018-03-06 09:30:00,58.47,58.64,57.98,58.05,404752.0,53.5176,53.6732,53.0691,53.1332,404752.0
2018-03-06 10:00:00,58.05,58.3,57.93,58.28,183144.0,53.1332,53.362,53.0233,53.3437,183144.0
2018-03-06 10:30:00,58.27,58.43,57.99,58.05,143340.0,53.3345,53.481,53.0782,53.1332,143340.0
2018-03-06 11:00:00,58.05,58.2,57.98,58.13,184953.0,53.1332,53.2705,53.0691,53.2064,184953.0
2018-03-06 11:30:00,58.14,58.32,58.05,58.29,88998.0,53.2155,53.3803,53.1332,53.3528,88998.0
2018-03-06 12:00:00,58.29,58.42,58.2,58.2,147369.0,53.3528,53.4718,53.2705,53.2705,147369.0
2018-03-06 12:30:00,58.2,58.61,58.19,58.57,86766.0,53.2705,53.6457,53.2613,53.6091,86766.0
2018-03-06 13:00:00,58.57,58.61,58.48,58.52,74137.0,53.6091,53.6457,53.5267,53.5633,74137.0
2018-03-06 13:30:00,58.52,58.52,58.2,58.31,105967.0,53.5633,53.5633,53.2705,53.3711,105967.0
2018-03-06 14:00:00,58.31,58.35,58.2,58.25,118012.0,53.3711,53.4077,53.2705,53.3162,118012.0
2018-03-06 14:30:00,58.26,58.39,58.23,58.23,100329.0,53.3254,53.4444,53.2979,53.2979,100329.0
2018-03-06 15:00:00,58.24,58.3,58.14,58.23,176264.0,53.3071,53.362,53.2155,53.2979,176264.0
2018-03-06 15:30:00,58.22,58.37,58.2,58.25,539190.0,53.2888,53.4261,53.2705,53.3162,539190.0
2018-03-07 09:30:00,57.67,58.05,57.61,57.92,303934.0,52.7853,53.1332,52.7304,53.0142,303934.0
2018-03-07 10:00:00,57.92,58.05,57.68,57.68,216499.0,53.0142,53.1332,52.7945,52.7945,216499.0
2018-03-07 10:30:00,57.69,57.98,57.64,57.97,170525.0,52.8036,53.0691,52.7579,53.0599,170525.0
2018-03-07 11:00:00,57.98,58.0,57.55,57.67,172759.0,53.0691,53.0874,52.6755,52.7853,172759.0
2018-03-07 11:30:00,57.68,57.75,57.52,57.53,122759.0,52.7945,52.8586,52.648,52.6572,122759.0
2018-03-07 12:00:00,57.52,57.71,57.48,57.68,104930.0,52.648,52.822,52.6114,52.7945,104930.0
2018-03-07 12:30:00,57.68,57.74,57.6,57.7,97580.0,52.7945,52.8494,52.7213,52.8128,97580.0
2018-03-07 13:00:00,57.68,57.76,57.59,57.76,138653.0,52.7945,52.8677,52.7121,52.8677,138653.0
2018-03-07 13:30:00,57.76,57.79,57.66,57.75,98305.0,52.8677,52.8952,52.7762,52.8586,98305.0
2018-03-07 14:00:00,57.74,57.82,57.62,57.76,159979.0,52.8494,52.9226,52.7396,52.8677,159979.0
2018-03-07 14:30:00,57.77,57.9,57.71,57.75,163542.0,52.8769,52.9959,52.822,52.8586,163542.0
2018-03-07 15:00:00,57.76,57.78,57.64,57.65,318932.0,52.8677,52.886,52.7579,52.767,318932.0
2018-03-07 15:30:00,57.65,57.74,57.55,57.57,786850.0,52.767,52.8494,52.6755,52.6938,786850.0
2018-03-08 09:30:00,57.74,58.7,57.71,58.61,331475.0,52.8494,53.7281,52.822,53.6457,331475.0
2018-03-08 10:00:00,58.61,58.82,58.41,58.76,332865.0,53.6457,53.8379,53.4627,53.783,332865.0
2018-03-08 10:30:00,58.76,58.9,58.6,58.82,234453.0,53.783,53.9112,53.6366,53.8379,234453.0
2018-03-08 11:00:00,58.81,58.84,58.38,58.41,211509.0,53.8288,53.8562,53.4352,53.4627,211509.0
2018-03-08 11:30:00,58.41,58.51,58.34,58.5,95276.0,53.4627,53.5542,53.3986,53.545,95276.0
2018-03-08 12:00:00,58.48,58.5,58.17,58.3,85613.0,53.5267,53.545,53.243,53.362,85613.0
2018-03-08 12:30:00,58.3,58.39,58.13,58.36,78298.0,53.362,53.4444,53.2064,53.4169,78298.0
2018-03-08 13:00:00,58.38,58.47,58.2,58.28,47269.0,53.4352,53.5176,53.2705,53.3437,47269.0
2018-03-08 13:30:00,58.26,58.34,58.14,58.31,57237.0,53.3254,53.3986,53.2155,53.3711,57237.0
2018-03-08 14:00:00,58.3,58.31,58.13,58.2,82384.0,53.362,53.3711,53.2064,53.2705,82384.0
2018-03-08 14:30:00,58.21,58.38,58.13,58.38,111885.0,53.2796,53.4352,53.2064,53.4352,111885.0
2018-03-08 15:00:00,58.38,58.53,58.35,58.35,207464.0,53.4352,53.5725,53.4077,53.4077,207464.0
2018-03-08 15:30:00,58.36,58.41,58.21,58.38,529445.0,53.4169,53.4627,53.2796,53.4352,529445.0
2018-03-09 09:30:00,58.91,59.09,58.67,58.8,348112.0,53.9203,54.0851,53.7006,53.8196,348112.0
2018-03-09 10:00:00,58.81,59.24,58.76,59.05,300362.0,53.8288,54.2224,53.783,54.0485,300362.0
2018-03-09 10:30:00,59.06,59.33,59.06,59.28,299175.0,54.0576,54.3047,54.0576,54.259,299175.0
2018-03-09 11:00:00,59.27,59.38,59.22,59.35,257595.0,54.2498,54.3505,54.2041,54.323,257595.0
2018-03-09 11:30:00,59.36,59.36,59.19,59.29,142700.0,54.3322,54.3322,54.1766,54.2681,142700.0
2018-03-09 12:00:00,59.29,59.55,59.22,59.52,149251.0,54.2681,54.5061,54.2041,54.4786,149251.0
2018-03-09 12:30:00,59.51,59.59,59.29,59.39,195455.0,54.4695,54.5427,54.2681,54.3597,195455.0
2018-03-09 13:00:00,59.39,59.59,59.36,59.36,148059.0,54.3597,54.5427,54.3322,54.3322,148059.0
2018-03-09 13:30:00,59.36,59.48,59.31,59.41,227422.0,54.3322,54.442,54.2864,54.378,227422.0
2018-03-09 14:00:00,59.41,59.55,59.36,59.53,254809.0,54.378,54.5061,54.3322,54.4878,254809.0
2018-03-09 14:30:00,59.53,59.54,59.36,59.45,229897.0,54.4878,54.497,54.3322,54.4146,229897.0
2018-03-09 15:00:00,59.45,59.56,59.44,59.52,236302.0,54.4146,54.5153,54.4054,54.4786,236302.0
2018-03-09 15:30:00,59.52,59.7,59.48,59.69,678916.0,54.4786,54.6434,54.442,54.6342,678916.0
2018-03-12 09:30:00,59.88,59.91,59.4,59.66,501308.0,54.8082,54.8356,54.3688,54.6068,501308.0
2018-03-12 10:00:00,59.66,59.75,59.47,59.56,213098.0,54.6068,54.6892,54.4329,54.5153,213098.0
2018-03-12 10:30:00,59.55,59.77,59.54,59.66,227630.0,54.5061,54.7075,54.497,54.6068,227630.0
2018-03-12 11:00:00,59.66,59.69,59.51,59.63,129408.0,54.6068,54.6342,54.4695,54.5793,129408.0
2018-03-12 11:30:00,59.62,59.88,59.56,59.75,186119.0,54.5702,54.8082,54.5153,54.6892,186119.0
2018-03-12 12:00:00,59.76,59.92,59.75,59.85,133171.0,54.6983,54.8448,54.6892,54.7807,133171.0
2018-03-12 12:30:00,59.84,59.86,59.59,59.66,95347.0,54.7715,54.7899,54.5427,54.6068,95347.0
2018-03-12 13:00:00,59.66,59.74,59.62,59.65,98768.0,54.6068,54.68,54.5702,54.5976,98768.0
2018-03-12 13:30:00,59.65,59.8,59.64,59.64,117297.0,54.5976,54.7349,54.5885,54.5885,117297.0
2018-03-12 14:00:00,59.63,59.73,59.52,59.64,108975.0,54.5793,54.6709,54.4786,54.5885,108975.0
2018-03-12 14:30:00,59.65,59.72,59.59,59.69,147874.0,54.5976,54.6617,54.5427,54.6342,147874.0
2018-03-12 15:00:00,59.69,59.91,59.68,59.81,316638.0,54.6342,54.8356,54.6251,54.7441,316638.0
2018-03-12 15:30:00,59.8,59.91,59.78,59.78,903639.0,54.7349,54.8356,54.7166,54.7166,903639.0
2018-03-13 09:30:00,60.05,60.34,59.78,60.14,872016.0,54.9638,55.2292,54.7166,55.0461,872016.0
2018-03-13 10:00:00,60.15,60.76,60.13,60.2,486728.0,55.0553,55.6136,55.037,55.1011,486728.0
2018-03-13 10:30:00,60.21,60.59,60.11,60.4,331698.0,55.1102,55.458,55.0187,55.2841,331698.0
2018-03-13 11:00:00,60.4,60.53,60.24,60.28,269301.0,55.2841,55.4031,55.1377,55.1743,269301.0
2018-03-13 11:30:00,60.29,60.34,60.0,60.15,298707.0,55.1834,55.2292,54.918,55.0553,298707.0
2018-03-13 12:00:00,60.16,60.19,60.0,60.19,135326.0,55.0644,55.0919,54.918,55.0919,135326.0
2018-03-13 12:30:00,60.18,60.36,60.16,60.3,179424.0,55.0827,55.2475,55.0644,55.1926,179424.0
2018-03-13 13:00:00,60.3,60.57,60.27,60.55,158264.0,55.1926,55.4397,55.1651,55.4214,158264.0
2018-03-13 13:30:00,60.55,60.58,60.33,60.34,205905.0,55.4214,55.4489,55.22,55.2292,205905.0
2018-03-13 14:00:00,60.33,60.45,60.29,60.38,158894.0,55.22,55.3299,55.1834,55.2658,158894.0
2018-03-13 14:30:00,60.39,60.53,60.3,60.38,206337.0,55.275,55.4031,55.1926,55.2658,206337.0
2018-03-13 15:00:00,60.38,60.46,60.3,60.33,296555.0,55.2658,55.339,55.1926,55.22,296555.0
2018-03-13 15:30:00,60.33,60.41,60.26,60.33,760869.0,55.22,55.2933,55.156,55.22,760869.0
2018-03-14 09:30:00,60.37,60.83,60.2,60.72,375891.0,55.2567,55.6777,55.1011,55.577,375891.0
2018-03-14 10:00:00,60.72,60.72,60.0,60.09,282344.0,55.577,55.577,54.918,55.0004,282344.0
2018-03-14 10:30:00,60.09,60.26,60.04,60.06,205290.0,55.0004,55.156,54.9546,54.9729,205290.0
2018-03-14 11:00:00,60.07,60.08,59.77,60.0,279785.0,54.9821,54.9912,54.7075,54.918,279785.0
2018-03-14 11:30:00,60.0,60.03,59.56,59.66,343657.0,54.918,54.9455,54.5153,54.6068,343657.0
2018-03-14 12:00:00,59.7,59.71,59.32,59.39,170616.0,54.6434,54.6526,54.2956,54.3597,170616.0
2018-03-14 12:30:00,59.39,59.65,59.37,59.55,181844.0,54.3597,54.5976,54.3414,54.5061,181844.0
2018-03-14 13:00:00,59.55,59.63,59.39,59.59,145184.0,54.5061,54.5793,54.3597,54.5427,145184.0
2018-03-14 13:30:00,59.6,59.84,59.59,59.75,223500.0,54.5519,54.7715,54.5427,54.6892,223500.0
2018-03-14 14:00:00,59.75,59.91,59.68,59.77,242204.0,54.6892,54.8356,54.6251,54.7075,242204.0
2018-03-14 14:30:00,59.76,59.87,59.53,59.63,168343.0,54.6983,54.799,54.4878,54.5793,168343.0
2018-03-14 15:00:00,59.63,59.64,59.44,59.57,275948.0,54.5793,54.5885,54.4054,54.5244,275948.0
2018-03-14 15:30:00,59.57,59.69,59.47,59.64,972917.0,54.5244,54.6342,54.4329,54.5885,972917.0
2018-03-15 09:30:00,59.69,59.88,59.31,59.32,247934.0,54.6342,54.8082,54.2864,54.2956,247934.0
2018-03-15 10:00:00,59.33,59.55,59.21,59.43,205219.0,54.3047,54.5061,54.1949,54.3963,205219.0
2018-03-15 10:30:00,59.45,59.68,59.32,59.63,168764.0,54.4146,54.6251,54.2956,54.5793,168764.0
2018-03-15 11:00:00,59.62,59.82,59.57,59.78,128141.0,54.5702,54.7532,54.5244,54.7166,128141.0
2018-03-15 11:30:00,59.78,59.79,59.57,59.67,92442.0,54.7166,54.7258,54.5244,54.6159,92442.0
2018-03-15 12:00:00,59.67,59.74,59.52,59.69,151552.0,54.6159,54.68,54.4786,54.6342,151552.0
2018-03-15 12:30:00,59.68,59.91,59.6,59.86,186315.0,54.6251,54.8356,54.5519,54.7899,186315.0
2018-03-15 13:00:00,59.87,60.12,59.85,60.05,190451.0,54.799,55.0278,54.7807,54.9638,190451.0
2018-03-15 13:30:00,60.05,60.13,59.95,60.0,233031.0,54.9638,55.037,54.8722,54.918,233031.0
2018-03-15 14:00:00,60.0,60.27,59.99,60.23,286219.0,54.918,55.1651,54.9088,55.1285,286219.0
2018-03-15 14:30:00,60.23,60.24,59.95,60.08,305405.0,55.1285,55.1377,54.8722,54.9912,305405.0
2018-03-15 15:00:00,60.08,60.18,59.99,60.11,379214.0,54.9912,55.0827,54.9088,55.0187,379214.0
2018-03-15 15:30:00,60.11,60.11,59.94,59.94,674242.0,55.0187,55.0187,54.8631,54.8631,674242.0
2018-03-16 09:30:00,60.27,61.31,60.2,61.11,984358.0,55.1651,56.117,55.1011,55.934,984358.0
2018-03-16 10:00:00,61.09,61.33,60.73,60.8,463931.0,55.9157,56.1353,55.5862,55.6502,463931.0
2018-03-16 10:30:00,60.82,61.24,60.78,61.19,320378.0,55.6685,56.053,55.6319,56.0072,320378.0
2018-03-16 11:00:00,61.17,61.17,60.9,61.05,158301.0,55.9889,55.9889,55.7418,55.8791,158301.0
2018-03-16 11:30:00,61.07,61.17,60.97,61.01,195937.0,55.8974,55.9889,55.8058,55.8424,195937.0
2018-03-16 12:00:00,61.0,61.09,60.93,60.94,99129.0,55.8333,55.9157,55.7692,55.7784,99129.0
2018-03-16 12:30:00,60.93,61.38,60.93,61.32,255301.0,55.7692,56.1811,55.7692,56.1262,255301.0
2018-03-16 13:00:00,61.32,61.37,61.19,61.24,162725.0,56.1262,56.172,56.0072,56.053,162725.0
2018-03-16 13:30:00,61.22,61.23,61.01,61.07,174082.0,56.0347,56.0438,55.8424,55.8974,174082.0
2018-03-16 14:00:00,61.08,61.2,61.03,61.08,167480.0,55.9065,56.0164,55.8608,55.9065,167480.0
2018-03-16 14:30:00,61.08,61.1,60.98,60.99,184517.0,55.9065,55.9248,55.815,55.8241,184517.0
2018-03-16 15:00:00,60.98,61.02,60.84,60.92,229613.0,55.815,55.8516,55.6868,55.7601,229613.0
2018-03-16 15:30:00,60.91,61.03,60.9,60.9,705242.0,55.7509,55.8608,55.7418,55.7418,705242.0
2018-03-19 09:30:00,60.67,61.24,60.66,61.11,459447.0,55.5312,56.053,55.5221,55.934,459447.0
2018-03-19 10:00:00,61.12,61.14,60.68,61.07,277306.0,55.9431,55.9614,55.5404,55.8974,277306.0
2018-03-19 10:30:00,61.05,61.12,60.73,60.79,231791.0,55.8791,55.9431,55.5862,55.6411,231791.0
2018-03-19 11:00:00,60.78,60.97,60.75,60.94,226831.0,55.6319,55.8058,55.6045,55.7784,226831.0
2018-03-19 11:30:00,60.95,61.02,60.8,60.86,184797.0,55.7875,55.8516,55.6502,55.7052,184797.0
2018-03-19 12:00:00,60.86,60.9,60.73,60.87,254920.0,55.7052,55.7418,55.5862,55.7143,254920.0
2018-03-19 12:30:00,60.88,60.9,60.67,60.68,203490.0,55.7235,55.7418,55.5312,55.5404,203490.0
2018-03-19 13:00:00,60.67,60.68,60.27,60.34,296432.0,55.5312,55.5404,55.1651,55.2292,296432.0
2018-03-19 13:30:00,60.33,60.57,60.26,60.53,230715.0,55.22,55.4397,55.156,55.4031,230715.0
2018-03-19 14:00:00,60.52,60.61,60.31,60.42,227997.0,55.3939,55.4763,55.2017,55.3024,227997.0
2018-03-19 14:30:00,60.42,60.43,60.18,60.31,263392.0,55.3024,55.3116,55.0827,55.2017,263392.0
2018-03-19 15:00:00,60.31,60.5,60.21,60.38,270962.0,55.2017,55.3756,55.1102,55.2658,270962.0
2018-03-19 15:30:00,60.36,60.71,60.24,60.6,597901.0,55.2475,55.5679,55.1377,55.4672,597901.0
2018-03-20 09:30:00,60.73,60.99,60.57,60.69,226613.0,55.5862,55.8241,55.4397,55.5495,226613.0
2018-03-20 10:00:00,60.67,60.71,60.5,60.68,162047.0,55.5312,55.5679,55.3756,55.5404,162047.0
2018-03-20 10:30:00,60.68,60.88,60.59,60.88,148928.0,55.5404,55.7235,55.458,55.7235,148928.0
2018-03-20 11:00:00,60.87,60.9,60.74,60.78,126154.0,55.7143,55.7418,55.5953,55.6319,126154.0
2018-03-20 11:30:00,60.78,60.89,60.58,60.74,236499.0,55.6319,55.7326,55.4489,55.5953,236499.0
2018-03-20 12:00:00,60.75,60.76,60.61,60.69,94017.0,55.6045,55.6136,55.4763,55.5495,94017.0
2018-03-20 12:30:00,60.68,60.84,60.64,60.71,107018.0,55.5404,55.6868,55.5038,55.5679,107018.0
2018-03-20 13:00:00,60.72,60.83,60.71,60.81,118713.0,55.577,55.6777,55.5679,55.6594,118713.0
2018-03-20 13:30:00,60.81,60.82,60.66,60.69,109605.0,55.6594,55.6685,55.5221,55.5495,109605.0
2018-03-20 14:00:00,60.69,60.74,60.63,60.69,125926.0,55.5495,55.5953,55.4946,55.5495,125926.0
2018-03-20 14:30:00,60.69,60.87,60.69,60.78,164698.0,55.5495,55.7143,55.5495,55.6319,164698.0
2018-03-20 15:00:00,60.78,60.96,60.77,60.84,201399.0,55.6319,55.7967,55.6228,55.6868,201399.0
2018-03-20 15:30:00,60.84,60.84,60.66,60.69,469194.0,55.6868,55.6868,55.5221,55.5495,469194.0
2018-03-21 09:30:00,58.05,58.4,57.01,57.07,2223231.0,53.1332,53.4535,52.1812,52.2362,2223231.0
2018-03-21 10:00:00,57.06,57.3,56.66,57.0,1956332.0,52.227,52.4467,51.8609,52.1721,1956332.0
2018-03-21 10:30:00,57.0,57.51,56.86,57.36,1295366.0,52.1721,52.6389,52.044,52.5016,1295366.0
2018-03-21 11:00:00,57.34,57.64,57.31,57.55,1009162.0,52.4833,52.7579,52.4558,52.6755,1009162.0
2018-03-21 11:30:00,57.56,57.76,57.5,57.64,636398.0,52.6847,52.8677,52.6297,52.7579,636398.0
2018-03-21 12:00:00,57.63,57.73,57.41,57.65,433323.0,52.7487,52.8403,52.5474,52.767,433323.0
2018-03-21 12:30:00,57.65,58.05,57.61,57.92,506557.0,52.767,53.1332,52.7304,53.0142,506557.0
2018-03-21 13:00:00,57.93,58.03,57.68,57.7,437972.0,53.0233,53.1149,52.7945,52.8128,437972.0
2018-03-21 13:30:00,57.69,58.09,57.66,57.77,445490.0,52.8036,53.1698,52.7762,52.8769,445490.0
2018-03-21 14:00:00,57.76,58.04,57.61,57.66,572671.0,52.8677,53.124,52.7304,52.7762,572671.0
2018-03-21 14:30:00,57.66,57.82,57.52,57.64,639778.0,52.7762,52.9226,52.648,52.7579,639778.0
2018-03-21 15:00:00,57.64,57.99,57.55,57.88,804057.0,52.7579,53.0782,52.6755,52.9776,804057.0
2018-03-21 15:30:00,57.87,58.05,57.77,57.78,1429741.0,52.9684,53.1332,52.8769,52.886,1429741.0
2018-03-22 09:30:00,57.51,58.25,57.5,58.11,657881.0,52.6389,53.3162,52.6297,53.1881,657881.0
2018-03-22 10:00:00,58.1,58.27,57.87,58.24,345497.0,53.1789,53.3345,52.9684,53.3071,345497.0
2018-03-22 10:30:00,58.24,58.25,57.8,57.8,355418.0,53.3071,53.3162,52.9043,52.9043,355418.0
2018-03-22 11:00:00,57.81,57.97,57.32,57.47,302635.0,52.9135,53.0599,52.465,52.6023,302635.0
2018-03-22 11:30:00,57.48,57.6,57.35,57.53,273395.0,52.6114,52.7213,52.4924,52.6572,273395.0
2018-03-22 12:00:00,57.53,57.93,57.46,57.91,259600.0,52.6572,53.0233,52.5931,53.005,259600.0
2018-03-22 12:30:00,57.9,57.95,57.59,57.63,228734.0,52.9959,53.0416,52.7121,52.7487,228734.0
2018-03-22 13:00:00,57.61,57.89,57.48,57.87,191670.0,52.7304,52.9867,52.6114,52.9684,191670.0
2018-03-22 13:30:00,57.88,57.98,57.76,57.78,164577.0,52.9776,53.0691,52.8677,52.886,164577.0
2018-03-22 14:00:00,57.8,57.85,57.53,57.55,171656.0,52.9043,52.9501,52.6572,52.6755,171656.0
2018-03-22 14:30:00,57.54,57.7,57.43,57.52,268394.0,52.6664,52.8128,52.5657,52.648,268394.0
2018-03-22 15:00:00,57.53,57.63,57.2,57.2,597861.0,52.6572,52.7487,52.3552,52.3552,597861.0
2018-03-22 15:30:00,57.21,57.22,56.98,57.0,1939505.0,52.3643,52.3735,52.1538,52.1721,1939505.0
2018-03-23 09:30:00,57.04,57.97,56.85,57.0,488028.0,52.2087,53.0599,52.0348,52.1721,488028.0
2018-03-23 10:00:00,57.0,57.11,56.83,56.84,342197.0,52.1721,52.2728,52.0165,52.0256,342197.0
2018-03-23 10:30:00,56.84,57.1,56.76,57.06,382013.0,52.0256,52.2636,51.9524,52.227,382013.0
2018-03-23 11:00:00,57.06,57.29,56.98,57.13,274509.0,52.227,52.4375,52.1538,52.2911,274509.0
2018-03-23 11:30:00,57.11,57.16,56.74,56.78,336479.0,52.2728,52.3185,51.9341,51.9707,336479.0
2018-03-23 12:00:00,56.76,56.99,56.74,56.93,172827.0,51.9524,52.1629,51.9341,52.108,172827.0
2018-03-23 12:30:00,56.94,56.94,56.61,56.73,272391.0,52.1172,52.1172,51.8151,51.925,272391.0
2018-03-23 13:00:00,56.72,56.91,56.64,56.87,281463.0,51.9158,52.0897,51.8426,52.0531,281463.0
2018-03-23 13:30:00,56.88,57.09,56.84,57.04,313634.0,52.0623,52.2545,52.0256,52.2087,313634.0
2018-03-23 14:00:00,57.04,57.14,56.72,56.84,398325.0,52.2087,52.3002,51.9158,52.0256,398325.0
2018-03-23 14:30:00,56.83,56.9,56.42,56.45,377968.0,52.0165,52.0806,51.6412,51.6687,377968.0
2018-03-23 15:00:00,56.44,56.75,56.35,56.57,571263.0,51.6595,51.9433,51.5771,51.7785,571263.0
2018-03-23 15:30:00,56.56,57.05,56.46,56.71,1605349.0,51.7694,52.2179,51.6778,51.9067,1605349.0
2018-03-26 09:30:00,57.5,57.61,57.19,57.26,418295.0,52.6297,52.7304,52.346,52.4101,418295.0
2018-03-26 10:00:00,57.25,57.4,57.16,57.22,328537.0,52.4009,52.5382,52.3185,52.3735,328537.0
2018-03-26 10:30:00,57.19,57.29,56.9,57.03,407576.0,52.346,52.4375,52.0806,52.1996,407576.0
2018-03-26 11:00:00,57.02,57.16,56.91,57.05,380306.0,52.1904,52.3185,52.0897,52.2179,380306.0
2018-03-26 11:30:00,57.04,57.15,56.98,57.1,219522.0,52.2087,52.3094,52.1538,52.2636,219522.0
2018-03-26 12:00:00,57.1,57.23,56.93,57.14,157178.0,52.2636,52.3826,52.108,52.3002,157178.0
2018-03-26 12:30:00,57.15,57.34,57.07,57.17,209298.0,52.3094,52.4833,52.2362,52.3277,209298.0
2018-03-26 13:00:00,57.16,57.49,57.14,57.39,259809.0,52.3185,52.6206,52.3002,52.5291,259809.0
2018-03-26 13:30:00,57.38,57.51,57.32,57.46,233718.0,52.5199,52.6389,52.465,52.5931,233718.0
2018-03-26 14:00:00,57.45,57.81,57.45,57.68,345915.0,52.584,52.9135,52.584,52.7945,345915.0
2018-03-26 14:30:00,57.69,57.77,57.52,57.57,325839.0,52.8036,52.8769,52.648,52.6938,325839.0
2018-03-26 15:00:00,57.57,57.8,57.56,57.8,338363.0,52.6938,52.9043,52.6847,52.9043,338363.0
2018-03-26 15:30:00,57.8,57.86,57.57,57.6,1053157.0,52.9043,52.9593,52.6938,52.7213,1053157.0
2018-03-27 09:30:00,57.84,57.95,57.45,57.73,333435.0,52.9409,53.0416,52.584,52.8403,333435.0
2018-03-27 10:00:00,57.74,57.74,57.27,57.35,235999.0,52.8494,52.8494,52.4192,52.4924,235999.0
2018-03-27 10:30:00,57.35,57.55,57.24,57.37,249498.0,52.4924,52.6755,52.3918,52.5108,249498.0
2018-03-27 11:00:00,57.36,57.57,57.32,57.57,200779.0,52.5016,52.6938,52.465,52.6938,200779.0
2018-03-27 11:30:00,57.58,57.9,57.54,57.73,153739.0,52.703,52.9959,52.6664,52.8403,153739.0
2018-03-27 12:00:00,57.73,57.79,57.57,57.67,143548.0,52.8403,52.8952,52.6938,52.7853,143548.0
2018-03-27 12:30:00,57.65,57.73,57.57,57.7,140498.0,52.767,52.8403,52.6938,52.8128,140498.0
2018-03-27 13:00:00,57.72,57.78,57.52,57.55,171789.0,52.8311,52.886,52.648,52.6755,171789.0
2018-03-27 13:30:00,57.57,57.6,57.18,57.33,260518.0,52.6938,52.7213,52.3368,52.4741,260518.0
2018-03-27 14:00:00,57.32,57.44,57.17,57.25,221943.0,52.465,52.5748,52.3277,52.4009,221943.0
2018-03-27 14:30:00,57.25,57.41,56.95,56.96,203730.0,52.4009,52.5474,52.1263,52.1355,203730.0
2018-03-27 15:00:00,56.96,56.97,56.5,56.58,432442.0,52.1355,52.1446,51.7144,51.7877,432442.0
2018-03-27 15:30:00,56.58,56.77,56.28,56.69,1011703.0,51.7877,51.9616,51.5131,51.8883,1011703.0
2018-03-28 09:30:00,56.71,56.87,56.48,56.8,421194.0,51.9067,52.0531,51.6961,51.989,421194.0
2018-03-28 10:00:00,56.79,56.92,56.5,56.56,276035.0,51.9799,52.0989,51.7144,51.7694,276035.0
2018-03-28 10:30:00,56.57,56.68,55.87,56.16,492195.0,51.7785,51.8792,51.1378,51.4032,492195.0
2018-03-28 11:00:00,56.17,56.42,56.05,56.3,290298.0,51.4124,51.6412,51.3026,51.5314,290298.0
2018-03-28 11:30:00,56.3,56.66,56.18,56.49,211571.0,51.5314,51.8609,51.4215,51.7053,211571.0
2018-03-28 12:00:00,56.51,56.72,56.41,56.42,183399.0,51.7236,51.9158,51.6321,51.6412,183399.0
2018-03-28 12:30:00,56.42,56.51,56.21,56.21,180827.0,51.6412,51.7236,51.449,51.449,180827.0
2018-03-28 13:00:00,56.2,56.21,55.94,56.04,348011.0,51.4399,51.449,51.2019,51.2934,348011.0
2018-03-28 13:30:00,56.05,56.27,55.88,56.15,249447.0,51.3026,51.5039,51.147,51.3941,249447.0
2018-03-28 14:00:00,56.17,56.51,56.05,56.29,206081.0,51.4124,51.7236,51.3026,51.5222,206081.0
2018-03-28 14:30:00,56.29,56.52,56.2,56.23,179218.0,51.5222,51.7327,51.4399,51.4673,179218.0
2018-03-28 15:00:00,56.23,56.35,55.94,56.34,324526.0,51.4673,51.5771,51.2019,51.568,324526.0
2018-03-28 15:30:00,56.34,56.45,56.2,56.25,748372.0,51.568,51.6687,51.4399,51.4856,748372.0
2018-03-29 09:30:00,56.39,56.72,56.31,56.66,204780.0,51.6138,51.9158,51.5405,51.8609,204780.0
2018-03-29 10:00:00,56.69,56.84,56.6,56.73,153838.0,51.8883,52.0256,51.806,51.925,153838.0
2018-03-29 10:30:00,56.74,57.04,56.67,57.04,98403.0,51.9341,52.2087,51.87,52.2087,98403.0
2018-03-29 11:00:00,57.04,57.16,56.77,56.91,133851.0,52.2087,52.3185,51.9616,52.0897,133851.0
2018-03-29 11:30:00,56.93,57.06,56.77,56.95,92483.0,52.108,52.227,51.9616,52.1263,92483.0
2018-03-29 12:00:00,56.96,57.02,56.83,56.96,79182.0,52.1355,52.1904,52.0165,52.1355,79182.0
2018-03-29 12:30:00,56.97,57.11,56.91,57.03,89478.0,52.1446,52.2728,52.0897,52.1996,89478.0
2018-03-29 13:00:00,57.03,57.1,56.9,57.08,54196.0,52.1996,52.2636,52.0806,52.2453,54196.0
2018-03-29 13:30:00,57.07,57.34,57.03,57.26,126063.0,52.2362,52.4833,52.1996,52.4101,126063.0
2018-03-29 14:00:00,57.27,57.48,57.21,57.33,172470.0,52.4192,52.6114,52.3643,52.4741,172470.0
2018-03-29 14:30:00,57.32,57.53,57.31,57.4,187393.0,52.465,52.6572,52.4558,52.5382,187393.0
2018-03-29 15:00:00,57.42,57.59,57.26,57.37,252424.0,52.5565,52.7121,52.4101,52.5108,252424.0
2018-03-29 15:30:00,57.36,57.56,57.08,57.29,643270.0,52.5016,52.6847,52.2453,52.4375,643270.0
2018-04-02 09:30:00,57.19,57.19,56.65,56.65,244400.0,52.346,52.346,51.8517,51.8517,244400.0
2018-04-02 10:00:00,56.64,56.66,55.9,55.94,216035.0,51.8426,51.8609,51.1653,51.2019,216035.0
2018-04-02 10:30:00,55.93,55.95,55.44,55.62,241474.0,51.1927,51.211,50.7442,50.909,241474.0
2018-04-02 11:00:00,55.63,55.8,55.44,55.56,226331.0,50.9181,51.0737,50.7442,50.8541,226331.0
2018-04-02 11:30:00,55.56,55.57,55.06,55.21,271123.0,50.8541,50.8632,50.3964,50.5337,271123.0
2018-04-02 12:00:00,55.22,55.22,54.78,54.8,351569.0,50.5429,50.5429,50.1401,50.1584,351569.0
2018-04-02 12:30:00,54.78,54.98,54.76,54.78,179918.0,50.1401,50.3232,50.1218,50.1401,179918.0
2018-04-02 13:00:00,54.78,54.85,54.5,54.51,175294.0,50.1401,50.2042,49.8838,49.893,175294.0
2018-04-02 13:30:00,54.51,54.56,54.07,54.1,348883.0,49.893,49.9388,49.4903,49.5177,348883.0
2018-04-02 14:00:00,54.1,54.23,53.92,54.06,431109.0,49.5177,49.6367,49.353,49.4811,431109.0
2018-04-02 14:30:00,54.05,54.2,53.79,54.15,368332.0,49.472,49.6093,49.234,49.5635,368332.0
2018-04-02 15:00:00,54.15,54.18,53.87,53.89,455267.0,49.5635,49.5909,49.3072,49.3255,455267.0
2018-04-02 15:30:00,53.89,54.37,53.86,54.33,948459.0,49.3255,49.7649,49.2981,49.7282,948459.0
2018-04-03 09:30:00,54.94,55.49,54.87,55.03,401514.0,50.2866,50.79,50.2225,50.369,401514.0
2018-04-03 10:00:00,55.04,55.04,54.46,54.69,266822.0,50.3781,50.3781,49.8472,50.0577,266822.0
2018-04-03 10:30:00,54.67,55.03,54.65,54.93,185548.0,50.0394,50.369,50.0211,50.2774,185548.0
2018-04-03 11:00:00,54.93,55.16,54.86,55.07,194095.0,50.2774,50.4879,50.2134,50.4056,194095.0
2018-04-03 11:30:00,55.07,55.17,54.88,55.02,136934.0,50.4056,50.4971,50.2317,50.3598,136934.0
2018-04-03 12:00:00,55.0,55.13,54.88,54.99,135330.0,50.3415,50.4605,50.2317,50.3323,135330.0
2018-04-03 12:30:00,54.97,55.23,54.96,55.16,147526.0,50.314,50.552,50.3049,50.4879,147526.0
2018-04-03 13:00:00,55.17,55.54,55.12,55.45,292573.0,50.4971,50.8358,50.4513,50.7534,292573.0
2018-04-03 13:30:00,55.45,55.62,55.34,55.61,239058.0,50.7534,50.909,50.6527,50.8998,239058.0
2018-04-03 14:00:00,55.61,55.65,55.31,55.47,201545.0,50.8998,50.9364,50.6252,50.7717,201545.0
2018-04-03 14:30:00,55.46,55.75,55.25,55.63,232417.0,50.7625,51.028,50.5703,50.9181,232417.0
2018-04-03 15:00:00,55.6,56.04,55.58,56.04,326597.0,50.8907,51.2934,50.8724,51.2934,326597.0
2018-04-03 15:30:00,56.04,56.04,55.73,55.96,712721.0,51.2934,51.2934,51.0097,51.2202,712721.0
2018-04-04 09:30:00,55.06,55.55,54.85,55.03,394955.0,50.3964,50.8449,50.2042,50.369,394955.0
2018-04-04 10:00:00,55.03,55.17,54.89,54.93,264380.0,50.369,50.4971,50.2408,50.2774,264380.0
2018-04-04 10:30:00,54.95,55.39,54.91,55.33,229484.0,50.2957,50.6985,50.2591,50.6435,229484.0
2018-04-04 11:00:00,55.32,55.54,55.17,55.3,222986.0,50.6344,50.8358,50.4971,50.6161,222986.0
2018-04-04 11:30:00,55.31,55.51,55.2,55.29,94634.0,50.6252,50.8083,50.5246,50.6069,94634.0
2018-04-04 12:00:00,55.3,55.72,55.24,55.66,111929.0,50.6161,51.0005,50.5612,50.9456,111929.0
2018-04-04 12:30:00,55.67,55.75,55.52,55.61,104637.0,50.9547,51.028,50.8174,50.8998,104637.0
2018-04-04 13:00:00,55.61,55.63,55.26,55.33,83121.0,50.8998,50.9181,50.5795,50.6435,83121.0
2018-04-04 13:30:00,55.33,55.47,55.23,55.34,83626.0,50.6435,50.7717,50.552,50.6527,83626.0
2018-04-04 14:00:00,55.38,55.74,55.36,55.69,110143.0,50.6893,51.0188,50.671,50.973,110143.0
2018-04-04 14:30:00,55.7,55.98,55.55,55.87,125432.0,50.9822,51.2385,50.8449,51.1378,125432.0
2018-04-04 15:00:00,55.86,56.28,55.85,56.24,305088.0,51.1287,51.5131,51.1195,51.4765,305088.0
2018-04-04 15:30:00,56.24,56.49,56.16,56.36,509442.0,51.4765,51.7053,51.4032,51.5863,509442.0
2018-04-05 09:30:00,56.76,56.77,56.27,56.46,240608.0,51.9524,51.9616,51.5039,51.6778,240608.0
2018-04-05 10:00:00,56.45,56.85,56.44,56.76,125093.0,51.6687,52.0348,51.6595,51.9524,125093.0
2018-04-05 10:30:00,56.74,56.92,56.65,56.66,111871.0,51.9341,52.0989,51.8517,51.8609,111871.0
2018-04-05 11:00:00,56.67,57.17,56.62,57.14,138415.0,51.87,52.3277,51.8243,52.3002,138415.0
2018-04-05 11:30:00,57.15,57.15,56.96,57.12,104922.0,52.3094,52.3094,52.1355,52.2819,104922.0
2018-04-05 12:00:00,57.12,57.18,56.93,57.03,148866.0,52.2819,52.3368,52.108,52.1996,148866.0
2018-04-05 12:30:00,57.03,57.05,56.88,56.9,61755.0,52.1996,52.2179,52.0623,52.0806,61755.0
2018-04-05 13:00:00,56.91,57.07,56.65,56.72,178748.0,52.0897,52.2362,51.8517,51.9158,178748.0
2018-04-05 13:30:00,56.71,56.87,56.63,56.83,79871.0,51.9067,52.0531,51.8334,52.0165,79871.0
2018-04-05 14:00:00,56.84,56.92,56.76,56.8,105004.0,52.0256,52.0989,51.9524,51.989,105004.0
2018-04-05 14:30:00,56.8,57.06,56.78,57.05,124986.0,51.989,52.227,51.9707,52.2179,124986.0
2018-04-05 15:00:00,57.05,57.09,56.85,56.9,157599.0,52.2179,52.2545,52.0348,52.0806,157599.0
2018-04-05 15:30:00,56.9,56.92,56.67,56.84,831829.0,52.0806,52.0989,51.87,52.0256,831829.0
2018-04-06 09:30:00,56.43,56.67,56.16,56.43,232921.0,51.6504,51.87,51.4032,51.6504,232921.0
2018-04-06 10:00:00,56.44,56.59,56.26,56.27,154694.0,51.6595,51.7968,51.4948,51.5039,154694.0
2018-04-06 10:30:00,56.27,56.38,55.93,55.94,176769.0,51.5039,51.6046,51.1927,51.2019,176769.0
2018-04-06 11:00:00,55.93,55.99,55.77,55.84,159920.0,51.1927,51.2476,51.0463,51.1103,159920.0
2018-04-06 11:30:00,55.84,56.16,55.83,56.12,133616.0,51.1103,51.4032,51.1012,51.3666,133616.0
2018-04-06 12:00:00,56.1,56.11,55.8,55.81,127855.0,51.3483,51.3575,51.0737,51.0829,127855.0
2018-04-06 12:30:00,55.82,56.23,55.81,56.2,166800.0,51.092,51.4673,51.0829,51.4399,166800.0
2018-04-06 13:00:00,56.21,56.21,55.89,56.02,142415.0,51.449,51.449,51.1561,51.2751,142415.0
2018-04-06 13:30:00,56.01,56.09,55.48,55.5,179999.0,51.2659,51.3392,50.7808,50.7991,179999.0
2018-04-06 14:00:00,55.49,55.55,55.27,55.34,267511.0,50.79,50.8449,50.5886,50.6527,267511.0
2018-04-06 14:30:00,55.33,55.4,54.85,54.94,294637.0,50.6435,50.7076,50.2042,50.2866,294637.0
2018-04-06 15:00:00,54.94,55.24,54.86,54.99,283025.0,50.2866,50.5612,50.2134,50.3323,283025.0
2018-04-06 15:30:00,54.98,55.38,54.94,55.29,792883.0,50.3232,50.6893,50.2866,50.6069,792883.0
2018-04-09 09:30:00,55.63,55.75,54.99,55.56,366223.0,50.9181,51.028,50.3323,50.8541,366223.0
2018-04-09 10:00:00,55.57,55.63,54.9,55.24,320085.0,50.8632,50.9181,50.25,50.5612,320085.0
2018-04-09 10:30:00,55.23,55.43,54.91,54.97,308664.0,50.552,50.7351,50.2591,50.314,308664.0
2018-04-09 11:00:00,54.96,55.2,54.89,55.09,296197.0,50.3049,50.5246,50.2408,50.4239,296197.0
2018-04-09 11:30:00,55.09,55.45,55.09,55.44,274657.0,50.4239,50.7534,50.4239,50.7442,274657.0
2018-04-09 12:00:00,55.43,55.44,55.3,55.32,102247.0,50.7351,50.7442,50.6161,50.6344,102247.0
2018-04-09 12:30:00,55.32,55.55,55.26,55.52,150260.0,50.6344,50.8449,50.5795,50.8174,150260.0
2018-04-09 13:00:00,55.53,55.68,55.51,55.68,99578.0,50.8266,50.9639,50.8083,50.9639,99578.0
2018-04-09 13:30:00,55.69,55.8,55.66,55.72,124593.0,50.973,51.0737,50.9456,51.0005,124593.0
2018-04-09 14:00:00,55.72,55.82,55.54,55.71,161987.0,51.0005,51.092,50.8358,50.9914,161987.0
2018-04-09 14:30:00,55.7,55.75,55.6,55.7,134270.0,50.9822,51.028,50.8907,50.9822,134270.0
2018-04-09 15:00:00,55.7,55.7,55.35,55.46,227876.0,50.9822,50.9822,50.6618,50.7625,227876.0
2018-04-09 15:30:00,55.46,55.5,54.75,54.85,791235.0,50.7625,50.7991,50.1127,50.2042,791235.0
2018-04-10 09:30:00,55.5,55.58,54.06,54.08,412879.0,50.7991,50.8724,49.4811,49.4994,412879.0
2018-04-10 10:00:00,54.08,54.75,53.76,54.67,496984.0,49.4994,50.1127,49.2065,50.0394,496984.0
2018-04-10 10:30:00,54.68,54.78,54.5,54.54,242614.0,50.0486,50.1401,49.8838,49.9205,242614.0
2018-04-10 11:00:00,54.52,54.59,54.17,54.22,436178.0,49.9021,49.9662,49.5818,49.6276,436178.0
2018-04-10 11:30:00,54.23,54.32,53.94,54.14,210788.0,49.6367,49.7191,49.3713,49.5543,210788.0
2018-04-10 12:00:00,54.15,54.16,53.6,53.75,347296.0,49.5635,49.5726,49.0601,49.1974,347296.0
2018-04-10 12:30:00,53.75,54.11,53.65,54.0,246135.0,49.1974,49.5269,49.1058,49.4262,246135.0
2018-04-10 13:00:00,54.0,54.13,53.93,54.01,144237.0,49.4262,49.5452,49.3621,49.4353,144237.0
2018-04-10 13:30:00,54.0,54.19,53.87,54.14,185291.0,49.4262,49.6001,49.3072,49.5543,185291.0
2018-04-10 14:00:00,54.15,54.18,53.97,53.99,342343.0,49.5635,49.5909,49.3987,49.417,342343.0
2018-04-10 14:30:00,53.98,54.25,53.92,54.24,322527.0,49.4079,49.655,49.353,49.6459,322527.0
2018-04-10 15:00:00,54.24,54.24,53.97,54.18,283789.0,49.6459,49.6459,49.3987,49.5909,283789.0
2018-04-10 15:30:00,54.18,54.24,54.04,54.12,758657.0,49.5909,49.6459,49.4628,49.536,758657.0
2018-04-11 09:30:00,53.85,54.08,53.73,54.04,274388.0,49.2889,49.4994,49.1791,49.4628,274388.0
2018-04-11 10:00:00,54.03,54.26,53.93,54.22,125463.0,49.4537,49.6642,49.3621,49.6276,125463.0
2018-04-11 10:30:00,54.23,54.34,53.84,53.85,191867.0,49.6367,49.7374,49.2797,49.2889,191867.0
2018-04-11 11:00:00,53.83,54.1,53.78,53.98,140202.0,49.2706,49.5177,49.2248,49.4079,140202.0
2018-04-11 11:30:00,53.99,54.29,53.86,54.18,149514.0,49.417,49.6916,49.2981,49.5909,149514.0
2018-04-11 12:00:00,54.19,54.27,53.92,53.98,95024.0,49.6001,49.6733,49.353,49.4079,95024.0
2018-04-11 12:30:00,53.98,54.02,53.8,53.96,298053.0,49.4079,49.4445,49.2431,49.3896,298053.0
2018-04-11 13:00:00,53.97,54.06,53.87,53.95,96493.0,49.3987,49.4811,49.3072,49.3804,96493.0
2018-04-11 13:30:00,53.94,54.08,53.89,54.0,92103.0,49.3713,49.4994,49.3255,49.4262,92103.0
2018-04-11 14:00:00,54.01,54.07,53.91,53.95,162330.0,49.4353,49.4903,49.3438,49.3804,162330.0
2018-04-11 14:30:00,53.96,54.08,53.77,53.83,317016.0,49.3896,49.4994,49.2157,49.2706,317016.0
2018-04-11 15:00:00,53.84,53.85,53.56,53.65,281890.0,49.2797,49.2889,49.0235,49.1058,281890.0
2018-04-11 15:30:00,53.65,53.81,53.5,53.51,777676.0,49.1058,49.2523,48.9685,48.9777,777676.0
2018-04-12 09:30:00,54.09,54.3,53.78,54.11,377453.0,49.5086,49.7008,49.2248,49.5269,377453.0
2018-04-12 10:00:00,54.12,54.56,53.95,54.56,298658.0,49.536,49.9388,49.3804,49.9388,298658.0
2018-04-12 10:30:00,54.56,54.57,54.11,54.23,228769.0,49.9388,49.9479,49.5269,49.6367,228769.0
2018-04-12 11:00:00,54.23,54.46,54.21,54.42,131270.0,49.6367,49.8472,49.6184,49.8106,131270.0
2018-04-12 11:30:00,54.41,54.5,54.2,54.35,101415.0,49.8015,49.8838,49.6093,49.7465,101415.0
2018-04-12 12:00:00,54.37,54.47,54.33,54.46,51898.0,49.7649,49.8564,49.7282,49.8472,51898.0
2018-04-12 12:30:00,54.46,54.53,54.37,54.48,83524.0,49.8472,49.9113,49.7649,49.8655,83524.0
2018-04-12 13:00:00,54.48,54.54,54.16,54.21,143659.0,49.8655,49.9205,49.5726,49.6184,143659.0
2018-04-12 13:30:00,54.2,55.94,54.2,55.32,1695597.0,49.6093,51.2019,49.6093,50.6344,1695597.0
2018-04-12 14:00:00,55.33,55.54,55.09,55.32,498390.0,50.6435,50.8358,50.4239,50.6344,498390.0
2018-04-12 14:30:00,55.33,55.35,54.82,55.2,313350.0,50.6435,50.6618,50.1767,50.5246,313350.0
2018-04-12 15:00:00,55.2,55.26,55.02,55.22,229107.0,50.5246,50.5795,50.3598,50.5429,229107.0
2018-04-12 15:30:00,55.23,55.23,54.88,54.93,761066.0,50.552,50.552,50.2317,50.2774,761066.0
2018-04-13 09:30:00,55.12,55.99,54.87,54.89,512271.0,50.4513,51.2476,50.2225,50.2408,512271.0
2018-04-13 10:00:00,54.89,54.94,54.52,54.66,228046.0,50.2408,50.2866,49.9021,50.0303,228046.0
2018-04-13 10:30:00,54.65,55.03,54.52,54.87,241198.0,50.0211,50.369,49.9021,50.2225,241198.0
2018-04-13 11:00:00,54.85,55.06,54.66,55.01,200713.0,50.2042,50.3964,50.0303,50.3506,200713.0
2018-04-13 11:30:00,55.01,55.09,54.8,54.87,155757.0,50.3506,50.4239,50.1584,50.2225,155757.0
2018-04-13 12:00:00,54.88,54.94,54.65,54.82,141224.0,50.2317,50.2866,50.0211,50.1767,141224.0
2018-04-13 12:30:00,54.83,54.83,54.66,54.69,192788.0,50.1859,50.1859,50.0303,50.0577,192788.0
2018-04-13 13:00:00,54.7,54.76,54.6,54.73,160372.0,50.0669,50.1218,49.9754,50.0944,160372.0
2018-04-13 13:30:00,54.72,54.86,54.66,54.82,276057.0,50.0852,50.2134,50.0303,50.1767,276057.0
2018-04-13 14:00:00,54.81,54.92,54.78,54.87,199720.0,50.1676,50.2683,50.1401,50.2225,199720.0
2018-04-13 14:30:00,54.87,55.01,54.82,54.88,323250.0,50.2225,50.3506,50.1767,50.2317,323250.0
2018-04-13 15:00:00,54.88,54.95,54.73,54.92,352994.0,50.2317,50.2957,50.0944,50.2683,352994.0
2018-04-13 15:30:00,54.91,55.21,54.82,55.08,907571.0,50.2591,50.5337,50.1767,50.4147,907571.0
2018-04-16 09:30:00,55.3,55.75,55.04,55.12,313966.0,50.6161,51.028,50.3781,50.4513,313966.0
2018-04-16 10:00:00,55.12,55.3,54.96,55.3,286539.0,50.4513,50.6161,50.3049,50.6161,286539.0
2018-04-16 10:30:00,55.34,55.36,54.89,54.91,284443.0,50.6527,50.671,50.2408,50.2591,284443.0
2018-04-16 11:00:00,54.92,55.04,54.65,54.77,344623.0,50.2683,50.3781,50.0211,50.131,344623.0
2018-04-16 11:30:00,54.77,54.84,54.56,54.73,275548.0,50.131,50.195,49.9388,50.0944,275548.0
2018-04-16 12:00:00,54.74,54.97,54.71,54.74,230636.0,50.1035,50.314,50.0761,50.1035,230636.0
2018-04-16 12:30:00,54.75,55.06,54.74,55.04,217931.0,50.1127,50.3964,50.1035,50.3781,217931.0
2018-04-16 13:00:00,55.05,55.21,55.04,55.18,207343.0,50.3873,50.5337,50.3781,50.5062,207343.0
2018-04-16 13:30:00,55.17,55.25,55.06,55.18,201549.0,50.4971,50.5703,50.3964,50.5062,201549.0
2018-04-16 14:00:00,55.17,55.21,55.05,55.14,289825.0,50.4971,50.5337,50.3873,50.4696,289825.0
2018-04-16 14:30:00,55.13,55.25,55.08,55.13,155558.0,50.4605,50.5703,50.4147,50.4605,155558.0
2018-04-16 15:00:00,55.13,55.25,55.0,55.06,310065.0,50.4605,50.5703,50.3415,50.3964,310065.0
2018-04-16 15:30:00,55.04,55.07,54.86,54.89,810306.0,50.3781,50.4056,50.2134,50.2408,810306.0
2018-04-17 09:30:00,55.35,55.49,54.71,54.88,258264.0,50.6618,50.79,50.0761,50.2317,258264.0
2018-04-17 10:00:00,54.91,55.05,54.64,54.9,236435.0,50.2591,50.3873,50.012,50.25,236435.0
2018-04-17 10:30:00,54.91,54.97,54.76,54.78,149950.0,50.2591,50.314,50.1218,50.1401,149950.0
2018-04-17 11:00:00,54.78,54.9,54.68,54.77,205100.0,50.1401,50.25,50.0486,50.131,205100.0
2018-04-17 11:30:00,54.77,54.97,54.66,54.68,498892.0,50.131,50.314,50.0303,50.0486,498892.0
2018-04-17 12:00:00,54.68,54.84,54.58,54.66,400248.0,50.0486,50.195,49.9571,50.0303,400248.0
2018-04-17 12:30:00,54.66,54.75,54.45,54.57,412494.0,50.0303,50.1127,49.8381,49.9479,412494.0
2018-04-17 13:00:00,54.57,54.57,54.23,54.33,302519.0,49.9479,49.9479,49.6367,49.7282,302519.0
2018-04-17 13:30:00,54.34,54.47,54.26,54.41,243098.0,49.7374,49.8564,49.6642,49.8015,243098.0
2018-04-17 14:00:00,54.4,54.5,54.31,54.44,223975.0,49.7923,49.8838,49.7099,49.8289,223975.0
2018-04-17 14:30:00,54.44,54.51,54.37,54.45,163906.0,49.8289,49.893,49.7649,49.8381,163906.0
2018-04-17 15:00:00,54.45,54.57,53.21,53.81,2516128.0,49.8381,49.9479,48.7031,49.2523,2516128.0
2018-04-17 15:30:00,53.81,54.35,53.8,54.27,1595843.0,49.2523,49.7465,49.2431,49.6733,1595843.0
2018-04-18 09:30:00,54.5,55.47,54.38,55.32,1082070.0,49.8838,50.7717,49.774,50.6344,1082070.0
2018-04-18 10:00:00,55.31,55.57,55.08,55.49,475596.0,50.6252,50.8632,50.4147,50.79,475596.0
2018-04-18 10:30:00,55.48,55.77,55.37,55.66,313800.0,50.7808,51.0463,50.6802,50.9456,313800.0
2018-04-18 11:00:00,55.66,56.16,55.65,56.14,457981.0,50.9456,51.4032,50.9364,51.3849,457981.0
2018-04-18 11:30:00,56.14,56.46,56.05,56.16,625119.0,51.3849,51.6778,51.3026,51.4032,625119.0
2018-04-18 12:00:00,56.14,56.52,56.12,56.38,348488.0,51.3849,51.7327,51.3666,51.6046,348488.0
2018-04-18 12:30:00,56.38,56.46,56.26,56.35,385632.0,51.6046,51.6778,51.4948,51.5771,385632.0
2018-04-18 13:00:00,56.34,56.49,56.27,56.44,161271.0,51.568,51.7053,51.5039,51.6595,161271.0
2018-04-18 13:30:00,56.44,56.5,56.33,56.34,132158.0,51.6595,51.7144,51.5588,51.568,132158.0
2018-04-18 14:00:00,56.34,56.37,56.2,56.24,210640.0,51.568,51.5955,51.4399,51.4765,210640.0
2018-04-18 14:30:00,56.24,56.29,55.97,55.98,270513.0,51.4765,51.5222,51.2293,51.2385,270513.0
2018-04-18 15:00:00,55.98,56.15,55.95,56.05,261767.0,51.2385,51.3941,51.211,51.3026,261767.0
2018-04-18 15:30:00,56.05,56.07,55.74,55.81,757508.0,51.3026,51.3209,51.0188,51.0829,757508.0
2018-04-19 09:30:00,55.65,55.7,54.98,55.19,486893.0,50.9364,50.9822,50.3232,50.5154,486893.0
2018-04-19 10:00:00,55.2,55.48,54.96,55.42,224306.0,50.5246,50.7808,50.3049,50.7259,224306.0
2018-04-19 10:30:00,55.42,55.43,54.93,54.99,211985.0,50.7259,50.7351,50.2774,50.3323,211985.0
2018-04-19 11:00:00,55.0,55.01,54.68,54.88,219294.0,50.3415,50.3506,50.0486,50.2317,219294.0
2018-04-19 11:30:00,54.88,54.95,54.78,54.79,164413.0,50.2317,50.2957,50.1401,50.1493,164413.0
2018-04-19 12:00:00,54.79,54.91,54.72,54.76,142217.0,50.1493,50.2591,50.0852,50.1218,142217.0
2018-04-19 12:30:00,54.75,54.9,54.42,54.62,439374.0,50.1127,50.25,49.8106,49.9937,439374.0
2018-04-19 13:00:00,54.64,54.89,54.54,54.67,272140.0,50.012,50.2408,49.9205,50.0394,272140.0
2018-04-19 13:30:00,54.67,54.73,54.51,54.59,209211.0,50.0394,50.0944,49.893,49.9662,209211.0
2018-04-19 14:00:00,54.58,54.68,54.55,54.64,190049.0,49.9571,50.0486,49.9296,50.012,190049.0
2018-04-19 14:30:00,54.62,54.77,54.53,54.68,249541.0,49.9937,50.131,49.9113,50.0486,249541.0
2018-04-19 15:00:00,54.67,54.8,54.65,54.77,268689.0,50.0394,50.1584,50.0211,50.131,268689.0
2018-04-19 15:30:00,54.76,54.94,54.64,54.81,655270.0,50.1218,50.2866,50.012,50.1676,655270.0
2018-04-20 09:30:00,54.85,55.2,54.85,55.15,516688.0,50.2042,50.5246,50.2042,50.4788,516688.0
2018-04-20 10:00:00,55.15,55.21,54.68,54.81,230986.0,50.4788,50.5337,50.0486,50.1676,230986.0
2018-04-20 10:30:00,54.8,55.09,54.76,54.82,217457.0,50.1584,50.4239,50.1218,50.1767,217457.0
2018-04-20 11:00:00,54.82,54.83,54.47,54.53,478274.0,50.1767,50.1859,49.8564,49.9113,478274.0
2018-04-20 11:30:00,54.54,54.71,54.51,54.61,278837.0,49.9205,50.0761,49.893,49.9845,278837.0
2018-04-20 12:00:00,54.61,54.72,54.51,54.53,212579.0,49.9845,50.0852,49.893,49.9113,212579.0
2018-04-20 12:30:00,54.54,54.66,54.34,54.61,208093.0,49.9205,50.0303,49.7374,49.9845,208093.0
2018-04-20 13:00:00,54.61,54.85,54.57,54.78,125924.0,49.9845,50.2042,49.9479,50.1401,125924.0
2018-04-20 13:30:00,54.77,54.82,54.71,54.73,95081.0,50.131,50.1767,50.0761,50.0944,95081.0
2018-04-20 14:00:00,54.71,54.8,54.64,54.79,98421.0,50.0761,50.1584,50.012,50.1493,98421.0
2018-04-20 14:30:00,54.78,54.81,54.7,54.74,114901.0,50.1401,50.1676,50.0669,50.1035,114901.0
2018-04-20 15:00:00,54.74,54.8,54.59,54.7,247713.0,50.1035,50.1584,49.9662,50.0669,247713.0
2018-04-20 15:30:00,54.69,54.78,54.58,54.76,781923.0,50.0577,50.1401,49.9571,50.1218,781923.0
2018-04-23 09:30:00,54.84,55.14,54.7,54.88,355446.0,50.195,50.4696,50.0669,50.2317,355446.0
2018-04-23 10:00:00,54.9,54.97,54.74,54.77,146209.0,50.25,50.314,50.1035,50.131,146209.0
2018-04-23 10:30:00,54.78,54.85,54.64,54.82,129572.0,50.1401,50.2042,50.012,50.1767,129572.0
2018-04-23 11:00:00,54.82,55.34,54.79,55.26,287694.0,50.1767,50.6527,50.1493,50.5795,287694.0
2018-04-23 11:30:00,55.25,55.54,55.16,55.45,463428.0,50.5703,50.8358,50.4879,50.7534,463428.0
2018-04-23 12:00:00,55.45,55.52,55.21,55.25,168491.0,50.7534,50.8174,50.5337,50.5703,168491.0
2018-04-23 12:30:00,55.24,55.27,55.01,55.09,121355.0,50.5612,50.5886,50.3506,50.4239,121355.0
2018-04-23 13:00:00,55.07,55.08,54.88,54.94,167208.0,50.4056,50.4147,50.2317,50.2866,167208.0
2018-04-23 13:30:00,54.93,54.95,54.83,54.86,185350.0,50.2774,50.2957,50.1859,50.2134,185350.0
2018-04-23 14:00:00,54.87,54.89,54.61,54.77,349971.0,50.2225,50.2408,49.9845,50.131,349971.0
2018-04-23 14:30:00,54.77,54.77,54.61,54.69,217921.0,50.131,50.131,49.9845,50.0577,217921.0
2018-04-23 15:00:00,54.69,54.94,54.68,54.86,214077.0,50.0577,50.2866,50.0486,50.2134,214077.0
2018-04-23 15:30:00,54.86,54.98,54.8,54.97,439019.0,50.2134,50.3232,50.1584,50.314,439019.0
2018-04-24 09:30:00,55.32,55.38,54.86,54.99,226972.0,50.6344,50.6893,50.2134,50.3323,226972.0
2018-04-24 10:00:00,55.0,55.13,54.84,54.91,159228.0,50.3415,50.4605,50.195,50.2591,159228.0
2018-04-24 10:30:00,54.92,55.1,54.8,54.9,129144.0,50.2683,50.433,50.1584,50.25,129144.0
2018-04-24 11:00:00,54.9,55.09,54.82,55.08,133542.0,50.25,50.4239,50.1767,50.4147,133542.0
2018-04-24 11:30:00,55.1,55.14,54.88,54.88,190797.0,50.433,50.4696,50.2317,50.2317,190797.0
2018-04-24 12:00:00,54.86,54.88,54.45,54.53,208822.0,50.2134,50.2317,49.8381,49.9113,208822.0
2018-04-24 12:30:00,54.53,54.55,54.21,54.21,147334.0,49.9113,49.9296,49.6184,49.6184,147334.0
2018-04-24 13:00:00,54.2,54.38,54.15,54.21,129972.0,49.6093,49.774,49.5635,49.6184,129972.0
2018-04-24 13:30:00,54.22,54.22,53.56,53.62,320696.0,49.6276,49.6276,49.0235,49.0784,320696.0
2018-04-24 14:00:00,53.62,53.8,53.43,53.61,245274.0,49.0784,49.2431,48.9045,49.0692,245274.0
2018-04-24 14:30:00,53.6,53.98,53.58,53.88,325293.0,49.0601,49.4079,49.0418,49.3164,325293.0
2018-04-24 15:00:00,53.88,54.08,53.87,53.92,238750.0,49.3164,49.4994,49.3072,49.353,238750.0
2018-04-24 15:30:00,53.9,53.94,53.66,53.88,587440.0,49.3347,49.3713,49.115,49.3164,587440.0
2018-04-25 09:30:00,53.85,53.86,52.83,53.25,414376.0,49.2889,49.2981,48.3553,48.7397,414376.0
2018-04-25 10:00:00,53.22,53.67,53.17,53.57,244042.0,48.7123,49.1241,48.6665,49.0326,244042.0
2018-04-25 10:30:00,53.57,53.79,53.38,53.49,290875.0,49.0326,49.234,48.8587,48.9594,290875.0
2018-04-25 11:00:00,53.48,53.68,53.4,53.66,234034.0,48.9502,49.1333,48.877,49.115,234034.0
2018-04-25 11:30:00,53.66,53.67,53.28,53.29,192791.0,49.115,49.1241,48.7672,48.7763,192791.0
2018-04-25 12:00:00,53.28,53.43,53.15,53.29,179088.0,48.7672,48.9045,48.6482,48.7763,179088.0
2018-04-25 12:30:00,53.27,53.49,53.24,53.49,150697.0,48.758,48.9594,48.7306,48.9594,150697.0
2018-04-25 13:00:00,53.49,53.52,53.37,53.51,196572.0,48.9594,48.9868,48.8496,48.9777,196572.0
2018-04-25 13:30:00,53.52,53.74,53.5,53.74,230664.0,48.9868,49.1882,48.9685,49.1882,230664.0
2018-04-25 14:00:00,53.74,53.78,53.47,53.55,173751.0,49.1882,49.2248,48.9411,49.0143,173751.0
2018-04-25 14:30:00,53.54,54.0,53.51,53.98,175036.0,49.0052,49.4262,48.9777,49.4079,175036.0
2018-04-25 15:00:00,53.99,54.14,53.95,54.01,350356.0,49.417,49.5543,49.3804,49.4353,350356.0
2018-04-25 15:30:00,54.02,54.04,53.72,53.83,716731.0,49.4445,49.4628,49.1699,49.2706,716731.0
2018-04-26 09:30:00,52.19,52.95,51.0,52.44,1982166.0,47.7695,48.4651,46.6803,47.9983,1982166.0
2018-04-26 10:00:00,52.43,52.43,51.95,52.33,693305.0,47.9892,47.9892,47.5498,47.8976,693305.0
2018-04-26 10:30:00,52.37,52.59,52.29,52.4,425317.0,47.9343,48.1356,47.861,47.9617,425317.0
2018-04-26 11:00:00,52.4,52.53,52.18,52.51,396083.0,47.9617,48.0807,47.7603,48.0624,396083.0
2018-04-26 11:30:00,52.52,52.53,52.18,52.44,306835.0,48.0715,48.0807,47.7603,47.9983,306835.0
2018-04-26 12:00:00,52.43,52.7,52.4,52.46,394460.0,47.9892,48.2363,47.9617,48.0166,394460.0
2018-04-26 12:30:00,52.48,53.79,52.4,53.32,744724.0,48.0349,49.234,47.9617,48.8038,744724.0
2018-04-26 13:00:00,53.31,53.46,52.65,53.04,523104.0,48.7946,48.9319,48.1905,48.5475,523104.0
2018-04-26 13:30:00,53.05,53.27,52.88,53.22,217585.0,48.5567,48.758,48.4011,48.7123,217585.0
2018-04-26 14:00:00,53.23,53.46,53.21,53.45,289462.0,48.7214,48.9319,48.7031,48.9228,289462.0
2018-04-26 14:30:00,53.46,53.47,53.21,53.22,280167.0,48.9319,48.9411,48.7031,48.7123,280167.0
2018-04-26 15:00:00,53.23,53.29,52.73,52.73,392702.0,48.7214,48.7763,48.2638,48.2638,392702.0
2018-04-26 15:30:00,52.73,53.43,52.58,53.31,1665650.0,48.2638,48.9045,48.1265,48.7946,1665650.0
2018-04-27 09:30:00,53.18,53.2,52.73,53.06,529880.0,48.6756,48.694,48.2638,48.5658,529880.0
2018-04-27 10:00:00,53.05,53.29,52.91,53.01,348079.0,48.5567,48.7763,48.4285,48.52,348079.0
2018-04-27 10:30:00,53.0,53.4,52.94,53.4,379572.0,48.5109,48.877,48.456,48.877,379572.0
2018-04-27 11:00:00,53.39,53.54,53.32,53.45,269092.0,48.8679,49.0052,48.8038,48.9228,269092.0
2018-04-27 11:30:00,53.44,53.57,53.23,53.57,248835.0,48.9136,49.0326,48.7214,49.0326,248835.0
2018-04-27 12:00:00,53.57,53.72,53.45,53.69,367412.0,49.0326,49.1699,48.9228,49.1425,367412.0
2018-04-27 12:30:00,53.69,53.78,53.44,53.66,293575.0,49.1425,49.2248,48.9136,49.115,293575.0
2018-04-27 13:00:00,53.67,53.74,53.5,53.51,144479.0,49.1241,49.1882,48.9685,48.9777,144479.0
2018-04-27 13:30:00,53.52,53.63,53.44,53.61,140266.0,48.9868,49.0875,48.9136,49.0692,140266.0
2018-04-27 14:00:00,53.61,53.77,53.56,53.76,179937.0,49.0692,49.2157,49.0235,49.2065,179937.0
2018-04-27 14:30:00,53.76,53.87,53.71,53.72,297509.0,49.2065,49.3072,49.1608,49.1699,297509.0
2018-04-27 15:00:00,53.72,53.85,53.62,53.65,255551.0,49.1699,49.2889,49.0784,49.1058,255551.0
2018-04-27 15:30:00,53.64,53.67,53.52,53.54,842648.0,49.0967,49.1241,48.9868,49.0052,842648.0
2018-04-30 09:30:00,53.62,53.78,53.18,53.21,399257.0,49.0784,49.2248,48.6756,48.7031,399257.0
2018-04-30 10:00:00,53.21,53.23,52.74,52.97,318092.0,48.7031,48.7214,48.2729,48.4834,318092.0
2018-04-30 10:30:00,52.97,53.09,52.75,53.08,262517.0,48.4834,48.5933,48.2821,48.5841,262517.0
2018-04-30 11:00:00,53.08,53.3,53.01,53.18,257046.0,48.5841,48.7855,48.52,48.6756,257046.0
2018-04-30 11:30:00,53.18,53.36,52.97,52.98,210267.0,48.6756,48.8404,48.4834,48.4926,210267.0
2018-04-30 12:00:00,52.97,53.0,52.86,52.96,197295.0,48.4834,48.5109,48.3828,48.4743,197295.0
2018-04-30 12:30:00,52.95,53.09,52.92,53.06,264429.0,48.4651,48.5933,48.4377,48.5658,264429.0
2018-04-30 13:00:00,53.06,53.24,53.05,53.15,388579.0,48.5658,48.7306,48.5567,48.6482,388579.0
2018-04-30 13:30:00,53.16,53.2,53.07,53.13,143303.0,48.6573,48.694,48.575,48.6299,143303.0
2018-04-30 14:00:00,53.12,53.13,52.88,52.95,187759.0,48.6207,48.6299,48.4011,48.4651,187759.0
2018-04-30 14:30:00,52.94,53.04,52.91,52.97,183400.0,48.456,48.5475,48.4285,48.4834,183400.0
2018-04-30 15:00:00,52.96,52.97,52.7,52.73,284808.0,48.4743,48.4834,48.2363,48.2638,284808.0
2018-04-30 15:30:00,52.72,52.95,52.71,52.76,979456.0,48.2546,48.4651,48.2455,48.2912,979456.0
2018-05-01 09:30:00,52.8,53.0,52.66,52.9,228184.0,48.3278,48.5109,48.1997,48.4194,228184.0
2018-05-01 10:00:00,52.9,52.9,52.52,52.52,228702.0,48.4194,48.4194,48.0715,48.0715,228702.0
2018-05-01 10:30:00,52.52,52.69,52.44,52.47,256130.0,48.0715,48.2272,47.9983,48.0258,256130.0
2018-05-01 11:00:00,52.47,52.61,52.36,52.52,167071.0,48.0258,48.1539,47.9251,48.0715,167071.0
2018-05-01 11:30:00,52.52,52.59,52.42,52.43,167129.0,48.0715,48.1356,47.98,47.9892,167129.0
2018-05-01 12:00:00,52.44,52.59,52.44,52.56,161350.0,47.9983,48.1356,47.9983,48.1082,161350.0
2018-05-01 12:30:00,52.56,52.66,52.45,52.46,156696.0,48.1082,48.1997,48.0075,48.0166,156696.0
2018-05-01 13:00:00,52.45,52.45,52.17,52.17,254078.0,48.0075,48.0075,47.7512,47.7512,254078.0
2018-05-01 13:30:00,52.18,52.86,52.15,52.82,270416.0,47.7603,48.3828,47.7329,48.3461,270416.0
2018-05-01 14:00:00,52.82,52.93,52.69,52.87,174902.0,48.3461,48.4468,48.2272,48.3919,174902.0
2018-05-01 14:30:00,52.86,53.13,52.81,53.13,207113.0,48.3828,48.6299,48.337,48.6299,207113.0
2018-05-01 15:00:00,53.13,53.21,52.91,52.91,242628.0,48.6299,48.7031,48.4285,48.4285,242628.0
2018-05-01 15:30:00,52.91,53.01,52.82,52.97,600253.0,48.4285,48.52,48.3461,48.4834,600253.0
2018-05-02 09:30:00,52.98,53.04,52.6,52.83,404335.0,48.4926,48.5475,48.1448,48.3553,404335.0
2018-05-02 10:00:00,52.84,52.96,52.72,52.87,251411.0,48.3644,48.4743,48.2546,48.3919,251411.0
2018-05-02 10:30:00,52.86,53.23,52.86,52.99,274387.0,48.3828,48.7214,48.3828,48.5017,274387.0
2018-05-02 11:00:00,52.98,53.4,52.98,53.26,232137.0,48.4926,48.877,48.4926,48.7489,232137.0
2018-05-02 11:30:00,53.26,53.36,52.57,53.13,1086346.0,48.7489,48.8404,48.1173,48.6299,1086346.0
2018-05-02 12:00:00,53.11,53.18,52.92,53.13,427845.0,48.6116,48.6756,48.4377,48.6299,427845.0
2018-05-02 12:30:00,53.13,53.24,53.05,53.11,248616.0,48.6299,48.7306,48.5567,48.6116,248616.0
2018-05-02 13:00:00,53.11,53.15,53.04,53.04,176753.0,48.6116,48.6482,48.5475,48.5475,176753.0
2018-05-02 13:30:00,53.06,53.1,52.98,52.98,122435.0,48.5658,48.6024,48.4926,48.4926,122435.0
2018-05-02 14:00:00,52.98,53.12,52.82,52.87,256191.0,48.4926,48.6207,48.3461,48.3919,256191.0
2018-05-02 14:30:00,52.87,52.9,52.71,52.71,242512.0,48.3919,48.4194,48.2455,48.2455,242512.0
2018-05-02 15:00:00,52.72,52.8,52.43,52.46,326479.0,48.2546,48.3278,47.9892,48.0166,326479.0
2018-05-02 15:30:00,52.46,52.48,52.19,52.21,852147.0,48.0166,48.0349,47.7695,47.7878,852147.0
2018-05-03 09:30:00,52.15,52.4,51.94,52.24,450965.0,47.7329,47.9617,47.5407,47.8153,450965.0
2018-05-03 10:00:00,52.24,52.38,51.83,51.85,287454.0,47.8153,47.9434,47.44,47.4583,287454.0
2018-05-03 10:30:00,51.86,51.94,51.64,51.74,261587.0,47.4675,47.5407,47.2661,47.3576,261587.0
2018-05-03 11:00:00,51.74,51.98,51.63,51.72,242380.0,47.3576,47.5773,47.2569,47.3393,242380.0
2018-05-03 11:30:00,51.72,51.93,51.58,51.79,192917.0,47.3393,47.5315,47.2112,47.4034,192917.0
2018-05-03 12:00:00,51.79,51.99,51.62,51.65,239164.0,47.4034,47.5864,47.2478,47.2752,239164.0
2018-05-03 12:30:00,51.64,52.36,51.64,52.34,250686.0,47.2661,47.9251,47.2661,47.9068,250686.0
2018-05-03 13:00:00,52.34,52.36,52.1,52.27,151414.0,47.9068,47.9251,47.6871,47.8427,151414.0
2018-05-03 13:30:00,52.27,52.47,52.18,52.31,194220.0,47.8427,48.0258,47.7603,47.8793,194220.0
2018-05-03 14:00:00,52.31,52.4,52.28,52.4,133634.0,47.8793,47.9617,47.8519,47.9617,133634.0
2018-05-03 14:30:00,52.41,52.54,52.28,52.32,236120.0,47.9709,48.0899,47.8519,47.8885,236120.0
2018-05-03 15:00:00,52.33,52.44,52.27,52.41,210898.0,47.8976,47.9983,47.8427,47.9709,210898.0
2018-05-03 15:30:00,52.41,52.47,52.09,52.22,631673.0,47.9709,48.0258,47.678,47.797,631673.0
2018-05-04 09:30:00,52.0,52.34,51.9,52.02,309106.0,47.5956,47.9068,47.5041,47.6139,309106.0
2018-05-04 10:00:00,52.01,52.27,51.95,52.27,223917.0,47.6047,47.8427,47.5498,47.8427,223917.0
2018-05-04 10:30:00,52.27,52.5,52.23,52.41,321131.0,47.8427,48.0532,47.8061,47.9709,321131.0
2018-05-04 11:00:00,52.42,52.8,52.31,52.78,200167.0,47.98,48.3278,47.8793,48.3095,200167.0
2018-05-04 11:30:00,52.78,52.89,52.74,52.83,166398.0,48.3095,48.4102,48.2729,48.3553,166398.0
2018-05-04 12:00:00,52.84,52.85,52.65,52.69,143790.0,48.3644,48.3736,48.1905,48.2272,143790.0
2018-05-04 12:30:00,52.68,52.8,52.65,52.76,178039.0,48.218,48.3278,48.1905,48.2912,178039.0
2018-05-04 13:00:00,52.77,52.84,52.72,52.78,168834.0,48.3004,48.3644,48.2546,48.3095,168834.0
2018-05-04 13:30:00,52.77,52.84,52.7,52.83,135621.0,48.3004,48.3644,48.2363,48.3553,135621.0
2018-05-04 14:00:00,52.82,53.1,52.78,53.07,209762.0,48.3461,48.6024,48.3095,48.575,209762.0
2018-05-04 14:30:00,53.07,53.08,52.91,52.93,201165.0,48.575,48.5841,48.4285,48.4468,201165.0
2018-05-04 15:00:00,52.93,53.06,52.93,53.03,214347.0,48.4468,48.5658,48.4468,48.5384,214347.0
2018-05-04 15:30:00,53.02,53.03,52.73,52.79,574338.0,48.5292,48.5384,48.2638,48.3187,574338.0
2018-05-07 09:30:00,52.8,52.94,52.24,52.44,358527.0,48.3278,48.456,47.8153,47.9983,358527.0
2018-05-07 10:00:00,52.44,52.54,52.18,52.22,237196.0,47.9983,48.0899,47.7603,47.797,237196.0
2018-05-07 10:30:00,52.23,52.33,52.04,52.1,207353.0,47.8061,47.8976,47.6322,47.6871,207353.0
2018-05-07 11:00:00,52.09,52.2,51.98,52.18,240762.0,47.678,47.7787,47.5773,47.7603,240762.0
2018-05-07 11:30:00,52.17,52.17,52.01,52.09,192446.0,47.7512,47.7512,47.6047,47.678,192446.0
2018-05-07 12:00:00,52.09,52.19,52.07,52.08,178174.0,47.678,47.7695,47.6597,47.6688,178174.0
2018-05-07 12:30:00,52.09,52.15,52.07,52.14,158880.0,47.678,47.7329,47.6597,47.7237,158880.0
2018-05-07 13:00:00,52.14,52.17,52.06,52.13,202722.0,47.7237,47.7512,47.6505,47.7146,202722.0
2018-05-07 13:30:00,52.13,52.26,52.12,52.23,127711.0,47.7146,47.8336,47.7054,47.8061,127711.0
2018-05-07 14:00:00,52.23,52.31,52.2,52.28,147085.0,47.8061,47.8793,47.7787,47.8519,147085.0
2018-05-07 14:30:00,52.27,52.32,52.1,52.11,232666.0,47.8427,47.8885,47.6871,47.6963,232666.0
2018-05-07 15:00:00,52.11,52.13,51.95,52.01,472359.0,47.6963,47.7146,47.5498,47.6047,472359.0
2018-05-07 15:30:00,52.0,52.06,51.95,52.01,932441.0,47.5956,47.6505,47.5498,47.6047,932441.0
2018-05-08 09:30:00,52.17,52.31,51.94,52.16,667713.0,47.7512,47.8793,47.5407,47.742,667713.0
2018-05-08 10:00:00,52.16,52.21,51.99,52.13,440805.0,47.742,47.7878,47.5864,47.7146,440805.0
2018-05-08 10:30:00,52.13,52.2,52.05,52.13,592749.0,47.7146,47.7787,47.6414,47.7146,592749.0
2018-05-08 11:00:00,52.13,53.07,52.13,52.98,828721.0,47.7146,48.575,47.7146,48.4926,828721.0
2018-05-08 11:30:00,52.97,53.02,52.43,52.57,408818.0,48.4834,48.5292,47.9892,48.1173,408818.0
2018-05-08 12:00:00,52.57,52.61,52.35,52.39,216636.0,48.1173,48.1539,47.9159,47.9526,216636.0
2018-05-08 12:30:00,52.38,52.46,52.31,52.39,254645.0,47.9434,48.0166,47.8793,47.9526,254645.0
2018-05-08 13:00:00,52.39,52.51,52.31,52.41,169405.0,47.9526,48.0624,47.8793,47.9709,169405.0
2018-05-08 13:30:00,52.42,52.5,52.32,52.37,147424.0,47.98,48.0532,47.8885,47.9343,147424.0
2018-05-08 14:00:00,52.36,52.41,52.12,52.21,285068.0,47.9251,47.9709,47.7054,47.7878,285068.0
2018-05-08 14:30:00,52.21,52.24,52.06,52.12,202297.0,47.7878,47.8153,47.6505,47.7054,202297.0
2018-05-08 15:00:00,52.12,52.32,52.07,52.3,270626.0,47.7054,47.8885,47.6597,47.8702,270626.0
2018-05-08 15:30:00,52.3,52.41,52.25,52.35,576342.0,47.8702,47.9709,47.8244,47.9159,576342.0
2018-05-09 09:30:00,52.12,52.36,51.98,52.24,280811.0,47.7054,47.9251,47.5773,47.8153,280811.0
2018-05-09 10:00:00,52.23,52.4,52.0,52.02,239808.0,47.8061,47.9617,47.5956,47.6139,239808.0
2018-05-09 10:30:00,52.03,52.1,51.88,51.98,205699.0,47.6231,47.6871,47.4858,47.5773,205699.0
2018-05-09 11:00:00,51.98,52.01,51.75,51.88,176762.0,47.5773,47.6047,47.3668,47.4858,176762.0
2018-05-09 11:30:00,51.88,51.94,51.7,51.78,238456.0,47.4858,47.5407,47.321,47.3942,238456.0
2018-05-09 12:00:00,51.78,51.92,51.74,51.87,208945.0,47.3942,47.5224,47.3576,47.4766,208945.0
2018-05-09 12:30:00,51.87,51.95,51.82,51.84,162410.0,47.4766,47.5498,47.4308,47.4491,162410.0
2018-05-09 13:00:00,51.83,51.88,51.73,51.82,181646.0,47.44,47.4858,47.3485,47.4308,181646.0
2018-05-09 13:30:00,51.81,51.85,51.71,51.79,202109.0,47.4217,47.4583,47.3302,47.4034,202109.0
2018-05-09 14:00:00,51.78,51.92,51.75,51.84,216078.0,47.3942,47.5224,47.3668,47.4491,216078.0
2018-05-09 14:30:00,51.85,51.86,51.75,51.77,236365.0,47.4583,47.4675,47.3668,47.3851,236365.0
2018-05-09 15:00:00,51.77,51.8,51.61,51.62,262993.0,47.3851,47.4125,47.2386,47.2478,262993.0
2018-05-09 15:30:00,51.62,51.67,51.42,51.57,763625.0,47.2478,47.2935,47.0647,47.202,763625.0
2018-05-10 09:30:00,51.3,51.62,51.26,51.36,489462.0,46.9549,47.2478,46.9183,47.0098,489462.0
2018-05-10 10:00:00,51.37,51.51,51.35,51.47,562962.0,47.019,47.1471,47.0006,47.1105,562962.0
2018-05-10 10:30:00,51.49,51.75,51.49,51.63,330763.0,47.1288,47.3668,47.1288,47.2569,330763.0
2018-05-10 11:00:00,51.63,51.82,51.62,51.78,243383.0,47.2569,47.4308,47.2478,47.3942,243383.0
2018-05-10 11:30:00,51.78,51.98,51.63,51.8,1340276.0,47.3942,47.5773,47.2569,47.4125,1340276.0
2018-05-10 12:00:00,51.8,52.12,51.72,52.12,364525.0,47.4125,47.7054,47.3393,47.7054,364525.0
2018-05-10 12:30:00,52.12,52.19,51.96,52.0,913866.0,47.7054,47.7695,47.559,47.5956,913866.0
2018-05-10 13:00:00,52.01,52.19,51.96,51.96,276906.0,47.6047,47.7695,47.559,47.559,276906.0
2018-05-10 13:30:00,51.97,52.01,51.87,51.96,150172.0,47.5681,47.6047,47.4766,47.559,150172.0
2018-05-10 14:00:00,51.97,52.04,51.93,52.01,172157.0,47.5681,47.6322,47.5315,47.6047,172157.0
2018-05-10 14:30:00,52.01,52.01,51.83,51.92,215480.0,47.6047,47.6047,47.44,47.5224,215480.0
2018-05-10 15:00:00,51.92,51.93,51.79,51.87,313357.0,47.5224,47.5315,47.4034,47.4766,313357.0
2018-05-10 15:30:00,51.86,52.06,51.83,51.94,624004.0,47.4675,47.6505,47.44,47.5407,624004.0
2018-05-11 09:30:00,52.2,52.68,52.12,52.29,493519.0,47.7787,48.218,47.7054,47.861,493519.0
2018-05-11 10:00:00,52.31,52.45,52.17,52.4,424511.0,47.8793,48.0075,47.7512,47.9617,424511.0
2018-05-11 10:30:00,52.39,52.43,52.17,52.2,324222.0,47.9526,47.9892,47.7512,47.7787,324222.0
2018-05-11 11:00:00,52.2,52.34,52.02,52.09,369890.0,47.7787,47.9068,47.6139,47.678,369890.0
2018-05-11 11:30:00,52.1,52.17,52.0,52.06,194812.0,47.6871,47.7512,47.5956,47.6505,194812.0
2018-05-11 12:00:00,52.06,52.13,51.92,52.01,423926.0,47.6505,47.7146,47.5224,47.6047,423926.0
2018-05-11 12:30:00,52.0,52.13,51.93,52.04,206085.0,47.5956,47.7146,47.5315,47.6322,206085.0
2018-05-11 13:00:00,52.04,52.21,52.02,52.17,114513.0,47.6322,47.7878,47.6139,47.7512,114513.0
2018-05-11 13:30:00,52.16,52.33,52.12,52.29,208118.0,47.742,47.8976,47.7054,47.861,208118.0
2018-05-11 14:00:00,52.28,52.33,52.18,52.3,166995.0,47.8519,47.8976,47.7603,47.8702,166995.0
2018-05-11 14:30:00,52.29,52.35,52.24,52.33,227864.0,47.861,47.9159,47.8153,47.8976,227864.0
2018-05-11 15:00:00,52.33,52.46,52.29,52.43,204472.0,47.8976,48.0166,47.861,47.9892,204472.0
2018-05-11 15:30:00,52.43,52.52,52.38,52.44,760760.0,47.9892,48.0715,47.9434,47.9983,760760.0
2018-05-14 09:30:00,52.51,52.74,52.24,52.44,445266.0,48.0624,48.2729,47.8153,47.9983,445266.0
2018-05-14 10:00:00,52.44,52.66,52.41,52.44,383439.0,47.9983,48.1997,47.9709,47.9983,383439.0
2018-05-14 10:30:00,52.43,52.48,52.22,52.35,330922.0,47.9892,48.0349,47.797,47.9159,330922.0
2018-05-14 11:00:00,52.35,52.36,52.12,52.19,346974.0,47.9159,47.9251,47.7054,47.7695,346974.0
2018-05-14 11:30:00,52.18,52.25,52.07,52.15,404706.0,47.7603,47.8244,47.6597,47.7329,404706.0
2018-05-14 12:00:00,52.15,52.29,52.15,52.22,300704.0,47.7329,47.861,47.7329,47.797,300704.0
2018-05-14 12:30:00,52.23,52.32,52.22,52.26,193594.0,47.8061,47.8885,47.797,47.8336,193594.0
2018-05-14 13:00:00,52.26,52.31,52.2,52.28,321057.0,47.8336,47.8793,47.7787,47.8519,321057.0
2018-05-14 13:30:00,52.28,52.44,52.22,52.32,740507.0,47.8519,47.9983,47.797,47.8885,740507.0
2018-05-14 14:00:00,52.31,52.33,52.19,52.3,371776.0,47.8793,47.8976,47.7695,47.8702,371776.0
2018-05-14 14:30:00,52.29,52.37,52.24,52.35,258092.0,47.861,47.9343,47.8153,47.9159,258092.0
2018-05-14 15:00:00,52.34,52.39,52.22,52.28,328527.0,47.9068,47.9526,47.797,47.8519,328527.0
2018-05-14 15:30:00,52.28,52.34,52.11,52.2,1204251.0,47.8519,47.9068,47.6963,47.7787,1204251.0
2018-05-15 09:30:00,51.98,52.09,51.51,51.68,562899.0,47.5773,47.678,47.1471,47.3027,562899.0
2018-05-15 10:00:00,51.66,51.79,51.44,51.45,405138.0,47.2844,47.4034,47.083,47.0922,405138.0
2018-05-15 10:30:00,51.44,51.73,51.43,51.61,284632.0,47.083,47.3485,47.0739,47.2386,284632.0
2018-05-15 11:00:00,51.61,51.79,51.61,51.71,300632.0,47.2386,47.4034,47.2386,47.3302,300632.0
2018-05-15 11:30:00,51.71,51.85,51.63,51.66,235341.0,47.3302,47.4583,47.2569,47.2844,235341.0
2018-05-15 12:00:00,51.66,51.72,51.56,51.64,417228.0,47.2844,47.3393,47.1929,47.2661,417228.0
2018-05-15 12:30:00,51.64,51.85,51.63,51.71,214954.0,47.2661,47.4583,47.2569,47.3302,214954.0
2018-05-15 13:00:00,51.71,51.74,51.62,51.64,150870.0,47.3302,47.3576,47.2478,47.2661,150870.0
2018-05-15 13:30:00,51.64,51.7,51.58,51.59,210149.0,47.2661,47.321,47.2112,47.2203,210149.0
2018-05-15 14:00:00,51.59,51.68,51.53,51.64,200910.0,47.2203,47.3027,47.1654,47.2661,200910.0
2018-05-15 14:30:00,51.63,51.74,51.57,51.61,274338.0,47.2569,47.3576,47.202,47.2386,274338.0
2018-05-15 15:00:00,51.62,51.65,51.49,51.5,233256.0,47.2478,47.2752,47.1288,47.1379,233256.0
2018-05-15 15:30:00,51.5,51.7,51.47,51.7,892075.0,47.1379,47.321,47.1105,47.321,892075.0
2018-05-16 09:30:00,51.75,52.48,51.59,52.41,643062.0,47.3668,48.0349,47.2203,47.9709,643062.0
2018-05-16 10:00:00,52.4,52.44,52.06,52.35,468632.0,47.9617,47.9983,47.6505,47.9159,468632.0
2018-05-16 10:30:00,52.36,52.48,52.21,52.39,461568.0,47.9251,48.0349,47.7878,47.9526,461568.0
2018-05-16 11:00:00,52.38,52.98,52.37,52.82,315495.0,47.9434,48.4926,47.9343,48.3461,315495.0
2018-05-16 11:30:00,52.83,53.1,52.75,53.09,267664.0,48.3553,48.6024,48.2821,48.5933,267664.0
2018-05-16 12:00:00,53.08,53.24,53.05,53.2,285853.0,48.5841,48.7306,48.5567,48.694,285853.0
2018-05-16 12:30:00,53.21,53.24,52.99,53.04,212858.0,48.7031,48.7306,48.5017,48.5475,212858.0
2018-05-16 13:00:00,53.03,53.18,52.97,53.18,177352.0,48.5384,48.6756,48.4834,48.6756,177352.0
2018-05-16 13:30:00,53.18,53.31,53.16,53.3,197318.0,48.6756,48.7946,48.6573,48.7855,197318.0
2018-05-16 14:00:00,53.3,53.37,53.13,53.13,229304.0,48.7855,48.8496,48.6299,48.6299,229304.0
2018-05-16 14:30:00,53.12,53.24,53.09,53.22,263615.0,48.6207,48.7306,48.5933,48.7123,263615.0
2018-05-16 15:00:00,53.22,53.22,52.91,52.98,370792.0,48.7123,48.7123,48.4285,48.4926,370792.0
2018-05-16 15:30:00,52.98,53.02,52.87,53.01,933609.0,48.4926,48.5292,48.3919,48.52,933609.0
2018-05-17 09:30:00,53.25,53.61,53.09,53.42,497824.0,48.7397,49.0692,48.5933,48.8953,497824.0
2018-05-17 10:00:00,53.43,53.5,53.02,53.03,344151.0,48.9045,48.9685,48.5292,48.5384,344151.0
2018-05-17 10:30:00,53.04,53.34,53.02,53.26,264490.0,48.5475,48.8221,48.5292,48.7489,264490.0
2018-05-17 11:00:00,53.27,53.31,53.17,53.2,193664.0,48.758,48.7946,48.6665,48.694,193664.0
2018-05-17 11:30:00,53.2,53.25,53.03,53.11,378717.0,48.694,48.7397,48.5384,48.6116,378717.0
2018-05-17 12:00:00,53.12,53.14,53.02,53.06,254344.0,48.6207,48.639,48.5292,48.5658,254344.0
2018-05-17 12:30:00,53.06,53.13,52.75,52.87,318641.0,48.5658,48.6299,48.2821,48.3919,318641.0
2018-05-17 13:00:00,52.87,52.97,52.8,52.94,276025.0,48.3919,48.4834,48.3278,48.456,276025.0
2018-05-17 13:30:00,52.94,52.98,52.72,52.73,228961.0,48.456,48.4926,48.2546,48.2638,228961.0
2018-05-17 14:00:00,52.74,52.83,52.56,52.71,350165.0,48.2729,48.3553,48.1082,48.2455,350165.0
2018-05-17 14:30:00,52.7,52.78,52.57,52.6,370399.0,48.2363,48.3095,48.1173,48.1448,370399.0
2018-05-17 15:00:00,52.6,52.66,52.42,52.43,338145.0,48.1448,48.1997,47.98,47.9892,338145.0
2018-05-17 15:30:00,52.43,52.59,52.38,52.47,977838.0,47.9892,48.1356,47.9434,48.0258,977838.0
2018-05-18 09:30:00,52.36,53.02,52.3,52.84,517451.0,47.9251,48.5292,47.8702,48.3644,517451.0
2018-05-18 10:00:00,52.84,52.84,52.37,52.62,517535.0,48.3644,48.3644,47.9343,48.1631,517535.0
2018-05-18 10:30:00,52.62,52.67,52.4,52.55,362916.0,48.1631,48.2088,47.9617,48.099,362916.0
2018-05-18 11:00:00,52.56,52.58,52.25,52.26,344363.0,48.1082,48.1265,47.8244,47.8336,344363.0
2018-05-18 11:30:00,52.26,52.5,52.25,52.45,364151.0,47.8336,48.0532,47.8244,48.0075,364151.0
2018-05-18 12:00:00,52.44,52.6,52.22,52.23,711264.0,47.9983,48.1448,47.797,47.8061,711264.0
2018-05-18 12:30:00,52.25,52.29,52.13,52.26,396896.0,47.8244,47.861,47.7146,47.8336,396896.0
2018-05-18 13:00:00,52.26,52.3,52.24,52.25,342474.0,47.8336,47.8702,47.8153,47.8244,342474.0
2018-05-18 13:30:00,52.25,52.28,52.19,52.21,221719.0,47.8244,47.8519,47.7695,47.7878,221719.0
2018-05-18 14:00:00,52.22,52.27,52.12,52.25,399057.0,47.797,47.8427,47.7054,47.8244,399057.0
2018-05-18 14:30:00,52.25,52.27,52.18,52.23,332256.0,47.8244,47.8427,47.7603,47.8061,332256.0
2018-05-18 15:00:00,52.23,52.28,52.16,52.26,382365.0,47.8061,47.8519,47.742,47.8336,382365.0
2018-05-18 15:30:00,52.26,52.26,52.18,52.19,760646.0,47.8336,47.8336,47.7603,47.7695,760646.0
2018-05-21 09:30:00,52.45,52.55,52.33,52.42,553735.0,48.0075,48.099,47.8976,47.98,553735.0
2018-05-21 10:00:00,52.45,52.75,52.39,52.69,460634.0,48.0075,48.2821,47.9526,48.2272,460634.0
2018-05-21 10:30:00,52.69,52.78,52.55,52.6,421887.0,48.2272,48.3095,48.099,48.1448,421887.0
2018-05-21 11:00:00,52.6,52.62,52.4,52.44,335523.0,48.1448,48.1631,47.9617,47.9983,335523.0
2018-05-21 11:30:00,52.45,52.49,52.32,52.46,426096.0,48.0075,48.0441,47.8885,48.0166,426096.0
2018-05-21 12:00:00,52.46,52.59,52.4,52.51,432458.0,48.0166,48.1356,47.9617,48.0624,432458.0
2018-05-21 12:30:00,52.51,52.84,52.48,52.57,827949.0,48.0624,48.3644,48.0349,48.1173,827949.0
2018-05-21 13:00:00,52.58,52.6,52.47,52.49,262569.0,48.1265,48.1448,48.0258,48.0441,262569.0
2018-05-21 13:30:00,52.5,52.54,52.42,52.43,211558.0,48.0532,48.0899,47.98,47.9892,211558.0
2018-05-21 14:00:00,52.43,52.55,52.38,52.45,338799.0,47.9892,48.099,47.9434,48.0075,338799.0
2018-05-21 14:30:00,52.46,52.46,52.31,52.44,430998.0,48.0166,48.0166,47.8793,47.9983,430998.0
2018-05-21 15:00:00,52.45,52.45,52.25,52.28,515754.0,48.0075,48.0075,47.8244,47.8519,515754.0
2018-05-21 15:30:00,52.28,52.29,52.14,52.22,1062771.0,47.8519,47.861,47.7237,47.797,1062771.0
2018-05-22 09:30:00,52.51,52.67,52.13,52.23,506425.0,48.0624,48.2088,47.7146,47.8061,506425.0
2018-05-22 10:00:00,52.23,52.41,52.13,52.18,440183.0,47.8061,47.9709,47.7146,47.7603,440183.0
2018-05-22 10:30:00,52.19,52.23,52.01,52.04,414824.0,47.7695,47.8061,47.6047,47.6322,414824.0
2018-05-22 11:00:00,52.04,52.09,51.75,51.79,612724.0,47.6322,47.678,47.3668,47.4034,612724.0
2018-05-22 11:30:00,51.79,51.82,51.5,51.6,551031.0,47.4034,47.4308,47.1379,47.2295,551031.0
2018-05-22 12:00:00,51.61,51.61,51.11,51.15,515377.0,47.2386,47.2386,46.781,46.8176,515377.0
2018-05-22 12:30:00,51.15,51.3,51.07,51.21,447774.0,46.8176,46.9549,46.7444,46.8725,447774.0
2018-05-22 13:00:00,51.2,51.25,51.1,51.25,353608.0,46.8634,46.9091,46.7718,46.9091,353608.0
2018-05-22 13:30:00,51.24,51.25,51.15,51.19,388781.0,46.9,46.9091,46.8176,46.8542,388781.0
2018-05-22 14:00:00,51.2,51.23,51.1,51.12,326757.0,46.8634,46.8908,46.7718,46.7901,326757.0
2018-05-22 14:30:00,51.12,51.19,51.06,51.1,328041.0,46.7901,46.8542,46.7352,46.7718,328041.0
2018-05-22 15:00:00,51.1,51.11,50.9,50.91,716862.0,46.7718,46.781,46.5888,46.5979,716862.0
2018-05-22 15:30:00,50.91,50.91,50.68,50.85,2073723.0,46.5979,46.5979,46.3874,46.543,2073723.0
2018-05-23 09:30:00,50.83,50.87,50.41,50.79,476772.0,46.5247,46.5613,46.1403,46.4881,476772.0
2018-05-23 10:00:00,50.78,50.79,50.43,50.62,315501.0,46.4789,46.4881,46.1586,46.3325,315501.0
2018-05-23 10:30:00,50.62,50.86,50.61,50.66,375906.0,46.3325,46.5522,46.3233,46.3691,375906.0
2018-05-23 11:00:00,50.66,50.68,50.55,50.6,304723.0,46.3691,46.3874,46.2684,46.3142,304723.0
2018-05-23 11:30:00,50.6,50.65,50.47,50.47,287043.0,46.3142,46.3599,46.1952,46.1952,287043.0
2018-05-23 12:00:00,50.48,50.58,50.44,50.52,368299.0,46.2043,46.2959,46.1677,46.2409,368299.0
2018-05-23 12:30:00,50.51,50.62,50.37,50.41,325264.0,46.2318,46.3325,46.1037,46.1403,325264.0
2018-05-23 13:00:00,50.41,50.44,50.3,50.4,243129.0,46.1403,46.1677,46.0396,46.1311,243129.0
2018-05-23 13:30:00,50.4,50.43,50.25,50.37,271758.0,46.1311,46.1586,45.9938,46.1037,271758.0
2018-05-23 14:00:00,50.37,50.54,50.35,50.42,495535.0,46.1037,46.2593,46.0853,46.1494,495535.0
2018-05-23 14:30:00,50.42,50.48,50.37,50.38,299184.0,46.1494,46.2043,46.1037,46.1128,299184.0
2018-05-23 15:00:00,50.39,50.4,50.32,50.34,776712.0,46.122,46.1311,46.0579,46.0762,776712.0
2018-05-23 15:30:00,50.34,50.4,50.2,50.32,1919228.0,46.0762,46.1311,45.9481,46.0579,1919228.0
2018-05-24 09:30:00,50.41,50.71,50.37,50.41,816588.0,46.1403,46.4149,46.1037,46.1403,816588.0
2018-05-24 10:00:00,50.41,50.52,50.24,50.33,392142.0,46.1403,46.2409,45.9847,46.067,392142.0
2018-05-24 10:30:00,50.32,50.5,50.21,50.23,572246.0,46.0579,46.2226,45.9572,45.9755,572246.0
2018-05-24 11:00:00,50.23,50.81,50.21,50.81,695488.0,45.9755,46.5064,45.9572,46.5064,695488.0
2018-05-24 11:30:00,50.82,51.25,50.81,51.25,573337.0,46.5155,46.9091,46.5064,46.9091,573337.0
2018-05-24 12:00:00,51.24,51.3,51.1,51.21,382087.0,46.9,46.9549,46.7718,46.8725,382087.0
2018-05-24 12:30:00,51.21,51.26,51.11,51.17,271247.0,46.8725,46.9183,46.781,46.8359,271247.0
2018-05-24 13:00:00,51.17,51.43,51.16,51.41,393048.0,46.8359,47.0739,46.8267,47.0556,393048.0
2018-05-24 13:30:00,51.42,51.52,51.4,51.48,286264.0,47.0647,47.1562,47.0464,47.1196,286264.0
2018-05-24 14:00:00,51.48,51.48,51.35,51.4,343301.0,47.1196,47.1196,47.0006,47.0464,343301.0
2018-05-24 14:30:00,51.39,51.42,51.27,51.3,303796.0,47.0373,47.0647,46.9274,46.9549,303796.0
2018-05-24 15:00:00,51.3,51.42,51.23,51.34,397147.0,46.9549,47.0647,46.8908,46.9915,397147.0
2018-05-24 15:30:00,51.35,51.43,51.15,51.21,1132526.0,47.0006,47.0739,46.8176,46.8725,1132526.0
2018-05-25 09:30:00,51.4,52.57,51.36,52.38,1113932.0,47.0464,48.1173,47.0098,47.9434,1113932.0
2018-05-25 10:00:00,52.37,53.16,52.33,53.02,865739.0,47.9343,48.6573,47.8976,48.5292,865739.0
2018-05-25 10:30:00,53.02,53.32,53.01,53.14,808990.0,48.5292,48.8038,48.52,48.639,808990.0
2018-05-25 11:00:00,53.14,53.4,53.07,53.38,468912.0,48.639,48.877,48.575,48.8587,468912.0
2018-05-25 11:30:00,53.4,53.45,53.13,53.23,384276.0,48.877,48.9228,48.6299,48.7214,384276.0
2018-05-25 12:00:00,53.22,53.35,53.2,53.3,296823.0,48.7123,48.8312,48.694,48.7855,296823.0
2018-05-25 12:30:00,53.3,53.38,53.13,53.17,375349.0,48.7855,48.8587,48.6299,48.6665,375349.0
2018-05-25 13:00:00,53.17,53.26,52.91,52.91,394242.0,48.6665,48.7489,48.4285,48.4285,394242.0
2018-05-25 13:30:00,52.9,52.9,52.64,52.75,429649.0,48.4194,48.4194,48.1814,48.2821,429649.0
2018-05-25 14:00:00,52.75,52.97,52.73,52.93,415728.0,48.2821,48.4834,48.2638,48.4468,415728.0
2018-05-25 14:30:00,52.93,52.94,52.72,52.75,200198.0,48.4468,48.456,48.2546,48.2821,200198.0
2018-05-25 15:00:00,52.75,52.8,52.66,52.77,265166.0,48.2821,48.3278,48.1997,48.3004,265166.0
2018-05-25 15:30:00,52.76,52.93,52.7,52.87,1314289.0,48.2912,48.4468,48.2363,48.3919,1314289.0
2018-05-29 09:30:00,52.62,52.8,51.54,52.05,758312.0,48.1631,48.3278,47.1746,47.6414,758312.0
2018-05-29 10:00:00,52.06,52.34,51.83,52.23,651003.0,47.6505,47.9068,47.44,47.8061,651003.0
2018-05-29 10:30:00,52.22,52.23,51.88,52.02,271461.0,47.797,47.8061,47.4858,47.6139,271461.0
2018-05-29 11:00:00,52.03,52.22,51.94,52.16,183231.0,47.6231,47.797,47.5407,47.742,183231.0
2018-05-29 11:30:00,52.15,52.17,51.73,51.79,314940.0,47.7329,47.7512,47.3485,47.4034,314940.0
2018-05-29 12:00:00,51.79,51.79,51.51,51.57,253349.0,47.4034,47.4034,47.1471,47.202,253349.0
2018-05-29 12:30:00,51.57,51.77,51.55,51.73,180059.0,47.202,47.3851,47.1837,47.3485,180059.0
2018-05-29 13:00:00,51.73,51.82,51.66,51.69,271847.0,47.3485,47.4308,47.2844,47.3119,271847.0
2018-05-29 13:30:00,51.7,51.76,51.58,51.65,206916.0,47.321,47.3759,47.2112,47.2752,206916.0
2018-05-29 14:00:00,51.65,51.65,51.33,51.39,263208.0,47.2752,47.2752,46.9823,47.0373,263208.0
2018-05-29 14:30:00,51.39,51.43,51.22,51.26,214681.0,47.0373,47.0739,46.8817,46.9183,214681.0
2018-05-29 15:00:00,51.27,51.39,51.21,51.39,382605.0,46.9274,47.0373,46.8725,47.0373,382605.0
2018-05-29 15:30:00,51.39,51.68,51.38,51.5,1303220.0,47.0373,47.3027,47.0281,47.1379,1303220.0
2018-05-30 09:30:00,51.75,51.84,51.22,51.43,541515.0,47.3668,47.4491,46.8817,47.0739,541515.0
2018-05-30 10:00:00,51.43,51.54,51.25,51.45,284668.0,47.0739,47.1746,46.9091,47.0922,284668.0
2018-05-30 10:30:00,51.46,51.49,51.13,51.17,314180.0,47.1013,47.1288,46.7993,46.8359,314180.0
2018-05-30 11:00:00,51.2,51.21,50.92,51.13,402068.0,46.8634,46.8725,46.6071,46.7993,402068.0
2018-05-30 11:30:00,51.12,51.27,51.09,51.22,164098.0,46.7901,46.9274,46.7627,46.8817,164098.0
2018-05-30 12:00:00,51.22,51.3,51.16,51.21,157086.0,46.8817,46.9549,46.8267,46.8725,157086.0
2018-05-30 12:30:00,51.21,51.22,51.01,51.11,188595.0,46.8725,46.8817,46.6894,46.781,188595.0
2018-05-30 13:00:00,51.11,51.25,51.04,51.21,194936.0,46.781,46.9091,46.7169,46.8725,194936.0
2018-05-30 13:30:00,51.22,51.27,51.18,51.25,179357.0,46.8817,46.9274,46.845,46.9091,179357.0
2018-05-30 14:00:00,51.26,51.32,51.24,51.27,210190.0,46.9183,46.9732,46.9,46.9274,210190.0
2018-05-30 14:30:00,51.26,51.42,51.25,51.41,229998.0,46.9183,47.0647,46.9091,47.0556,229998.0
2018-05-30 15:00:00,51.41,51.46,51.31,51.32,239022.0,47.0556,47.1013,46.964,46.9732,239022.0
2018-05-30 15:30:00,51.31,51.38,51.26,51.33,795435.0,46.964,47.0281,46.9183,46.9823,795435.0
2018-05-31 09:30:00,51.34,51.41,51.05,51.11,293472.0,46.9915,47.0556,46.7261,46.781,293472.0
2018-05-31 10:00:00,51.1,51.8,50.96,51.39,557394.0,46.7718,47.4125,46.6437,47.0373,557394.0
2018-05-31 10:30:00,51.37,51.41,51.15,51.24,261517.0,47.019,47.0556,46.8176,46.9,261517.0
2018-05-31 11:00:00,51.22,51.22,50.92,51.15,300015.0,46.8817,46.8817,46.6071,46.8176,300015.0
2018-05-31 11:30:00,51.15,51.22,51.09,51.16,272736.0,46.8176,46.8817,46.7627,46.8267,272736.0
2018-05-31 12:00:00,51.15,51.18,51.03,51.07,198363.0,46.8176,46.845,46.7078,46.7444,198363.0
2018-05-31 12:30:00,51.05,51.15,50.95,51.15,123447.0,46.7261,46.8176,46.6345,46.8176,123447.0
2018-05-31 13:00:00,51.15,51.18,51.08,51.16,129024.0,46.8176,46.845,46.7535,46.8267,129024.0
2018-05-31 13:30:00,51.15,51.2,51.02,51.02,214286.0,46.8176,46.8634,46.6986,46.6986,214286.0
2018-05-31 14:00:00,51.03,51.2,50.98,51.17,138831.0,46.7078,46.8634,46.662,46.8359,138831.0
2018-05-31 14:30:00,51.18,51.21,51.06,51.21,334286.0,46.845,46.8725,46.7352,46.8725,334286.0
2018-05-31 15:00:00,51.21,51.38,51.16,51.26,302797.0,46.8725,47.0281,46.8267,46.9183,302797.0
2018-05-31 15:30:00,51.26,51.27,51.06,51.07,853145.0,46.9183,46.9274,46.7352,46.7444,853145.0
2018-06-01 09:30:00,51.13,51.54,50.87,51.37,519507.0,46.7993,47.1746,46.5613,47.019,519507.0
2018-06-01 10:00:00,51.36,51.45,51.11,51.11,338493.0,47.0098,47.0922,46.781,46.781,338493.0
2018-06-01 10:30:00,51.11,51.27,51.07,51.2,491653.0,46.781,46.9274,46.7444,46.8634,491653.0
2018-06-01 11:00:00,51.19,51.2,50.91,50.93,305931.0,46.8542,46.8634,46.5979,46.6162,305931.0
2018-06-01 11:30:00,50.92,51.09,50.85,50.95,329190.0,46.6071,46.7627,46.543,46.6345,329190.0
2018-06-01 12:00:00,50.94,50.95,50.8,50.8,233010.0,46.6254,46.6345,46.4972,46.4972,233010.0
2018-06-01 12:30:00,50.8,50.94,50.77,50.89,191652.0,46.4972,46.6254,46.4698,46.5796,191652.0
2018-06-01 13:00:00,50.89,50.91,50.8,50.85,138744.0,46.5796,46.5979,46.4972,46.543,138744.0
2018-06-01 13:30:00,50.84,50.9,50.68,50.69,224491.0,46.5338,46.5888,46.3874,46.3966,224491.0
2018-06-01 14:00:00,50.69,50.75,50.63,50.68,212463.0,46.3966,46.4515,46.3416,46.3874,212463.0
2018-06-01 14:30:00,50.68,50.79,50.62,50.77,303328.0,46.3874,46.4881,46.3325,46.4698,303328.0
2018-06-01 15:00:00,50.77,50.9,50.7,50.9,515405.0,46.4698,46.5888,46.4057,46.5888,515405.0
2018-06-01 15:30:00,50.89,51.01,50.88,50.96,890682.0,46.5796,46.6894,46.5705,46.6437,890682.0
2018-06-04 09:30:00,51.14,51.9,51.0,51.63,856549.0,46.8084,47.5041,46.6803,47.2569,856549.0
2018-06-04 10:00:00,51.63,51.9,51.56,51.79,400910.0,47.2569,47.5041,47.1929,47.4034,400910.0
2018-06-04 10:30:00,51.78,51.94,51.74,51.82,279126.0,47.3942,47.5407,47.3576,47.4308,279126.0
2018-06-04 11:00:00,51.83,52.08,51.78,51.89,491484.0,47.44,47.6688,47.3942,47.4949,491484.0
2018-06-04 11:30:00,51.89,51.91,51.73,51.75,233775.0,47.4949,47.5132,47.3485,47.3668,233775.0
2018-06-04 12:00:00,51.76,51.88,51.73,51.77,263290.0,47.3759,47.4858,47.3485,47.3851,263290.0
2018-06-04 12:30:00,51.77,51.84,51.64,51.68,176252.0,47.3851,47.4491,47.2661,47.3027,176252.0
2018-06-04 13:00:00,51.68,51.68,51.43,51.48,229418.0,47.3027,47.3027,47.0739,47.1196,229418.0
2018-06-04 13:30:00,51.48,51.53,51.41,51.5,187858.0,47.1196,47.1654,47.0556,47.1379,187858.0
2018-06-04 14:00:00,51.5,51.6,51.5,51.55,136458.0,47.1379,47.2295,47.1379,47.1837,136458.0
2018-06-04 14:30:00,51.54,51.55,51.46,51.53,314192.0,47.1746,47.1837,47.1013,47.1654,314192.0
2018-06-04 15:00:00,51.52,51.59,51.47,51.55,359878.0,47.1562,47.2203,47.1105,47.1837,359878.0
2018-06-04 15:30:00,51.56,51.74,51.55,51.65,798022.0,47.1929,47.3576,47.1837,47.2752,798022.0
2018-06-05 09:30:00,51.19,51.4,50.61,50.79,466413.0,47.0015,47.1943,46.4689,46.6342,466413.0
2018-06-05 10:00:00,50.78,50.9,50.65,50.65,329344.0,46.625,46.7352,46.5057,46.5057,329344.0
2018-06-05 10:30:00,50.66,50.73,50.41,50.53,348924.0,46.5148,46.5791,46.2853,46.3955,348924.0
2018-06-05 11:00:00,50.53,50.68,50.46,50.63,312145.0,46.3955,46.5332,46.3312,46.4873,312145.0
2018-06-05 11:30:00,50.62,50.62,50.42,50.5,205622.0,46.4781,46.4781,46.2945,46.3679,205622.0
2018-06-05 12:00:00,50.5,50.58,50.47,50.56,213629.0,46.3679,46.4414,46.3404,46.423,213629.0
2018-06-05 12:30:00,50.56,50.59,50.49,50.51,146004.0,46.423,46.4506,46.3588,46.3771,146004.0
2018-06-05 13:00:00,50.51,50.68,50.48,50.65,158410.0,46.3771,46.5332,46.3496,46.5057,158410.0
2018-06-05 13:30:00,50.66,50.82,50.65,50.8,229168.0,46.5148,46.6618,46.5057,46.6434,229168.0
2018-06-05 14:00:00,50.8,50.85,50.75,50.76,165507.0,46.6434,46.6893,46.5975,46.6067,165507.0
2018-06-05 14:30:00,50.76,50.85,50.74,50.85,140767.0,46.6067,46.6893,46.5883,46.6893,140767.0
2018-06-05 15:00:00,50.84,50.88,50.81,50.84,189254.0,46.6801,46.7168,46.6526,46.6801,189254.0
2018-06-05 15:30:00,50.84,50.93,50.81,50.89,721322.0,46.6801,46.7628,46.6526,46.726,721322.0
2018-06-06 09:30:00,50.35,50.76,50.23,50.3,621950.0,46.2302,46.6067,46.12,46.1843,621950.0
2018-06-06 10:00:00,50.31,50.31,49.93,49.98,560981.0,46.1935,46.1935,45.8446,45.8905,560981.0
2018-06-06 10:30:00,49.98,50.71,49.96,50.64,549856.0,45.8905,46.5608,45.8721,46.4965,549856.0
2018-06-06 11:00:00,50.64,50.67,50.42,50.5,281106.0,46.4965,46.524,46.2945,46.3679,281106.0
2018-06-06 11:30:00,50.5,50.66,50.48,50.57,497092.0,46.3679,46.5148,46.3496,46.4322,497092.0
2018-06-06 12:00:00,50.56,50.58,50.48,50.51,382320.0,46.423,46.4414,46.3496,46.3771,382320.0
2018-06-06 12:30:00,50.51,50.53,50.41,50.5,224243.0,46.3771,46.3955,46.2853,46.3679,224243.0
2018-06-06 13:00:00,50.49,50.64,50.45,50.61,665283.0,46.3588,46.4965,46.322,46.4689,665283.0
2018-06-06 13:30:00,50.61,50.62,50.54,50.54,234757.0,46.4689,46.4781,46.4047,46.4047,234757.0
2018-06-06 14:00:00,50.54,50.63,50.51,50.59,232989.0,46.4047,46.4873,46.3771,46.4506,232989.0
2018-06-06 14:30:00,50.59,50.68,50.57,50.66,716638.0,46.4506,46.5332,46.4322,46.5148,716638.0
2018-06-06 15:00:00,50.66,50.83,50.66,50.79,375456.0,46.5148,46.6709,46.5148,46.6342,375456.0
2018-06-06 15:30:00,50.78,50.81,50.62,50.76,925947.0,46.625,46.6526,46.4781,46.6067,925947.0
2018-06-07 09:30:00,50.75,50.96,50.68,50.74,463819.0,46.5975,46.7903,46.5332,46.5883,463819.0
2018-06-07 10:00:00,50.74,50.8,50.36,50.38,420034.0,46.5883,46.6434,46.2394,46.2578,420034.0
2018-06-07 10:30:00,50.38,50.56,50.36,50.49,363585.0,46.2578,46.423,46.2394,46.3588,363585.0
2018-06-07 11:00:00,50.49,50.58,50.38,50.4,268119.0,46.3588,46.4414,46.2578,46.2761,268119.0
2018-06-07 11:30:00,50.4,50.59,50.34,50.58,335660.0,46.2761,46.4506,46.221,46.4414,335660.0
2018-06-07 12:00:00,50.58,50.78,50.55,50.7,261363.0,46.4414,46.625,46.4138,46.5516,261363.0
2018-06-07 12:30:00,50.7,50.71,50.5,50.57,155519.0,46.5516,46.5608,46.3679,46.4322,155519.0
2018-06-07 13:00:00,50.56,50.58,50.42,50.42,211997.0,46.423,46.4414,46.2945,46.2945,211997.0
2018-06-07 13:30:00,50.42,50.5,50.37,50.46,167032.0,46.2945,46.3679,46.2486,46.3312,167032.0
2018-06-07 14:00:00,50.47,50.52,50.42,50.47,186585.0,46.3404,46.3863,46.2945,46.3404,186585.0
2018-06-07 14:30:00,50.46,50.48,50.43,50.45,207940.0,46.3312,46.3496,46.3037,46.322,207940.0
2018-06-07 15:00:00,50.45,50.63,50.42,50.61,528413.0,46.322,46.4873,46.2945,46.4689,528413.0
2018-06-07 15:30:00,50.62,50.69,50.6,50.64,869745.0,46.4781,46.5424,46.4598,46.4965,869745.0
2018-06-08 09:30:00,50.54,50.82,50.37,50.45,385198.0,46.4047,46.6618,46.2486,46.322,385198.0
2018-06-08 10:00:00,50.49,50.49,50.31,50.39,226721.0,46.3588,46.3588,46.1935,46.2669,226721.0
2018-06-08 10:30:00,50.39,50.53,50.37,50.45,168580.0,46.2669,46.3955,46.2486,46.322,168580.0
2018-06-08 11:00:00,50.46,50.54,50.35,50.4,207276.0,46.3312,46.4047,46.2302,46.2761,207276.0
2018-06-08 11:30:00,50.4,50.48,50.23,50.43,250055.0,46.2761,46.3496,46.12,46.3037,250055.0
2018-06-08 12:00:00,50.44,50.58,50.43,50.52,263467.0,46.3128,46.4414,46.3037,46.3863,263467.0
2018-06-08 12:30:00,50.51,50.61,50.45,50.49,245722.0,46.3771,46.4689,46.322,46.3588,245722.0
2018-06-08 13:00:00,50.49,50.49,50.34,50.41,201297.0,46.3588,46.3588,46.221,46.2853,201297.0
2018-06-08 13:30:00,50.42,50.52,50.39,50.47,427844.0,46.2945,46.3863,46.2669,46.3404,427844.0
2018-06-08 14:00:00,50.47,50.48,50.42,50.44,158826.0,46.3404,46.3496,46.2945,46.3128,158826.0
2018-06-08 14:30:00,50.44,50.5,50.39,50.46,216524.0,46.3128,46.3679,46.2669,46.3312,216524.0
2018-06-08 15:00:00,50.47,50.51,50.41,50.48,231845.0,46.3404,46.3771,46.2853,46.3496,231845.0
2018-06-08 15:30:00,50.49,50.52,50.38,50.49,829022.0,46.3588,46.3863,46.2578,46.3588,829022.0
2018-06-11 09:30:00,50.95,51.97,50.71,51.76,1799619.0,46.7811,47.7177,46.5608,47.5248,1799619.0
2018-06-11 10:00:00,51.75,51.8,51.46,51.64,925699.0,47.5157,47.5616,47.2494,47.4147,925699.0
2018-06-11 10:30:00,51.66,51.7,51.41,51.45,428798.0,47.433,47.4698,47.2035,47.2402,428798.0
2018-06-11 11:00:00,51.45,51.5,51.25,51.28,423254.0,47.2402,47.2861,47.0566,47.0841,423254.0
2018-06-11 11:30:00,51.27,51.43,51.25,51.32,299097.0,47.0749,47.2218,47.0566,47.1208,299097.0
2018-06-11 12:00:00,51.32,51.41,51.31,51.32,209079.0,47.1208,47.2035,47.1117,47.1208,209079.0
2018-06-11 12:30:00,51.32,51.33,51.1,51.15,433706.0,47.1208,47.13,46.9188,46.9648,433706.0
2018-06-11 13:00:00,51.16,51.2,51.06,51.09,218141.0,46.9739,47.0107,46.8821,46.9097,218141.0
2018-06-11 13:30:00,51.09,51.18,51.07,51.15,267134.0,46.9097,46.9923,46.8913,46.9648,267134.0
2018-06-11 14:00:00,51.16,51.17,51.08,51.11,258844.0,46.9739,46.9831,46.9005,46.928,258844.0
2018-06-11 14:30:00,51.11,51.2,51.08,51.19,306665.0,46.928,47.0107,46.9005,47.0015,306665.0
2018-06-11 15:00:00,51.19,51.23,51.14,51.22,475870.0,47.0015,47.0382,46.9556,47.029,475870.0
2018-06-11 15:30:00,51.22,51.22,50.89,50.98,1473521.0,47.029,47.029,46.726,46.8087,1473521.0
2018-06-12 09:30:00,51.05,51.07,50.58,50.72,1084970.0,46.8729,46.8913,46.4414,46.5699,1084970.0
2018-06-12 10:00:00,50.73,50.94,50.64,50.87,479611.0,46.5791,46.7719,46.4965,46.7077,479611.0
2018-06-12 10:30:00,50.87,50.95,50.76,50.8,351855.0,46.7077,46.7811,46.6067,46.6434,351855.0
2018-06-12 11:00:00,50.81,50.92,50.78,50.8,285186.0,46.6526,46.7536,46.625,46.6434,285186.0
2018-06-12 11:30:00,50.81,50.97,50.78,50.92,243110.0,46.6526,46.7995,46.625,46.7536,243110.0
2018-06-12 12:00:00,50.91,50.95,50.86,50.88,508680.0,46.7444,46.7811,46.6985,46.7168,508680.0
2018-06-12 12:30:00,50.88,50.93,50.85,50.91,209088.0,46.7168,46.7628,46.6893,46.7444,209088.0
2018-06-12 13:00:00,50.91,50.92,50.87,50.87,185400.0,46.7444,46.7536,46.7077,46.7077,185400.0
2018-06-12 13:30:00,50.86,50.95,50.83,50.87,206257.0,46.6985,46.7811,46.6709,46.7077,206257.0
2018-06-12 14:00:00,50.86,50.9,50.78,50.79,236287.0,46.6985,46.7352,46.625,46.6342,236287.0
2018-06-12 14:30:00,50.8,50.81,50.72,50.73,334149.0,46.6434,46.6526,46.5699,46.5791,334149.0
2018-06-12 15:00:00,50.72,50.94,50.67,50.94,488594.0,46.5699,46.7719,46.524,46.7719,488594.0
2018-06-12 15:30:00,50.94,51.17,50.91,50.97,1621830.0,46.7719,46.9831,46.7444,46.7995,1621830.0
2018-06-13 09:30:00,51.2,51.54,51.15,51.5,766292.0,47.0107,47.3228,46.9648,47.2861,766292.0
2018-06-13 10:00:00,51.5,51.88,51.49,51.6,620828.0,47.2861,47.635,47.2769,47.3779,620828.0
2018-06-13 10:30:00,51.6,51.65,51.39,51.5,520629.0,47.3779,47.4238,47.1851,47.2861,520629.0
2018-06-13 11:00:00,51.5,51.52,51.35,51.49,305656.0,47.2861,47.3045,47.1484,47.2769,305656.0
2018-06-13 11:30:00,51.49,51.79,51.45,51.71,339913.0,47.2769,47.5524,47.2402,47.4789,339913.0
2018-06-13 12:00:00,51.71,51.71,51.59,51.68,278072.0,47.4789,47.4789,47.3688,47.4514,278072.0
2018-06-13 12:30:00,51.67,51.81,51.65,51.66,205483.0,47.4422,47.5708,47.4238,47.433,205483.0
2018-06-13 13:00:00,51.65,51.65,51.56,51.61,187159.0,47.4238,47.4238,47.3412,47.3871,187159.0
2018-06-13 13:30:00,51.6,51.67,51.58,51.64,149578.0,47.3779,47.4422,47.3596,47.4147,149578.0
2018-06-13 14:00:00,51.63,51.66,51.5,51.54,260288.0,47.4055,47.433,47.2861,47.3228,260288.0
2018-06-13 14:30:00,51.53,51.71,51.49,51.64,265472.0,47.3137,47.4789,47.2769,47.4147,265472.0
2018-06-13 15:00:00,51.64,51.71,51.44,51.51,311689.0,47.4147,47.4789,47.231,47.2953,311689.0
2018-06-13 15:30:00,51.5,51.55,51.34,51.36,863462.0,47.2861,47.332,47.1392,47.1576,863462.0
2018-06-14 09:30:00,51.6,51.82,51.42,51.76,429480.0,47.3779,47.5799,47.2127,47.5248,429480.0
2018-06-14 10:00:00,51.77,52.03,51.48,51.5,458737.0,47.534,47.7728,47.2678,47.2861,458737.0
2018-06-14 10:30:00,51.5,51.66,51.4,51.46,295958.0,47.2861,47.433,47.1943,47.2494,295958.0
2018-06-14 11:00:00,51.46,51.62,51.43,51.47,178126.0,47.2494,47.3963,47.2218,47.2586,178126.0
2018-06-14 11:30:00,51.47,51.65,51.41,51.61,221012.0,47.2586,47.4238,47.2035,47.3871,221012.0
2018-06-14 12:00:00,51.61,51.7,51.6,51.66,166359.0,47.3871,47.4698,47.3779,47.433,166359.0
2018-06-14 12:30:00,51.66,51.69,51.57,51.61,165999.0,47.433,47.4606,47.3504,47.3871,165999.0
2018-06-14 13:00:00,51.61,51.91,51.52,51.83,364541.0,47.3871,47.6626,47.3045,47.5891,364541.0
2018-06-14 13:30:00,51.83,51.96,51.75,51.9,260197.0,47.5891,47.7085,47.5157,47.6534,260197.0
2018-06-14 14:00:00,51.91,51.91,51.8,51.88,236144.0,47.6626,47.6626,47.5616,47.635,236144.0
2018-06-14 14:30:00,51.89,51.97,51.88,51.94,347570.0,47.6442,47.7177,47.635,47.6901,347570.0
2018-06-14 15:00:00,51.94,52.01,51.9,51.98,274752.0,47.6901,47.7544,47.6534,47.7268,274752.0
2018-06-14 15:30:00,51.98,52.07,51.9,51.95,1200613.0,47.7268,47.8095,47.6534,47.6993,1200613.0
2018-06-15 09:30:00,51.63,51.85,51.37,51.5,1108735.0,47.4055,47.6075,47.1668,47.2861,1108735.0
2018-06-15 10:00:00,51.5,51.95,51.49,51.82,418906.0,47.2861,47.6993,47.2769,47.5799,418906.0
2018-06-15 10:30:00,51.82,52.08,51.58,52.01,417986.0,47.5799,47.8187,47.3596,47.7544,417986.0
2018-06-15 11:00:00,52.01,52.05,51.65,51.8,426788.0,47.7544,47.7911,47.4238,47.5616,426788.0
2018-06-15 11:30:00,51.81,51.84,51.65,51.81,254190.0,47.5708,47.5983,47.4238,47.5708,254190.0
2018-06-15 12:00:00,51.8,51.91,51.69,51.82,247632.0,47.5616,47.6626,47.4606,47.5799,247632.0
2018-06-15 12:30:00,51.82,51.97,51.77,51.95,222896.0,47.5799,47.7177,47.534,47.6993,222896.0
2018-06-15 13:00:00,51.95,52.13,51.87,52.12,377634.0,47.6993,47.8646,47.6258,47.8554,377634.0
2018-06-15 13:30:00,52.12,52.12,52.0,52.03,190188.0,47.8554,47.8554,47.7452,47.7728,190188.0
2018-06-15 14:00:00,52.03,52.27,52.01,52.27,318813.0,47.7728,47.9931,47.7544,47.9931,318813.0
2018-06-15 14:30:00,52.27,52.35,52.21,52.23,412709.0,47.9931,48.0666,47.938,47.9564,412709.0
2018-06-15 15:00:00,52.23,52.28,52.17,52.28,313207.0,47.9564,48.0023,47.9013,48.0023,313207.0
2018-06-15 15:30:00,52.28,52.43,52.09,52.18,1239004.0,48.0023,48.14,47.8278,47.9105,1239004.0
2018-06-18 09:30:00,51.83,51.85,51.38,51.76,702285.0,47.5891,47.6075,47.1759,47.5248,702285.0
2018-06-18 10:00:00,51.76,52.13,51.72,51.99,361828.0,47.5248,47.8646,47.4881,47.736,361828.0
2018-06-18 10:30:00,51.99,52.14,51.91,52.03,203719.0,47.736,47.8738,47.6626,47.7728,203719.0
2018-06-18 11:00:00,52.04,52.11,51.96,51.99,144740.0,47.7819,47.8462,47.7085,47.736,144740.0
2018-06-18 11:30:00,52.0,52.16,51.94,52.11,186466.0,47.7452,47.8921,47.6901,47.8462,186466.0
2018-06-18 12:00:00,52.11,52.12,51.92,51.98,147534.0,47.8462,47.8554,47.6718,47.7268,147534.0
2018-06-18 12:30:00,51.97,52.22,51.96,52.17,222002.0,47.7177,47.9472,47.7085,47.9013,222002.0
2018-06-18 13:00:00,52.16,52.17,52.03,52.1,151155.0,47.8921,47.9013,47.7728,47.837,151155.0
2018-06-18 13:30:00,52.1,52.2,52.03,52.15,220118.0,47.837,47.9288,47.7728,47.8829,220118.0
2018-06-18 14:00:00,52.14,52.46,52.08,52.38,404642.0,47.8738,48.1676,47.8187,48.0941,404642.0
2018-06-18 14:30:00,52.38,52.51,52.36,52.44,292859.0,48.0941,48.2135,48.0757,48.1492,292859.0
2018-06-18 15:00:00,52.44,52.51,52.34,52.34,279122.0,48.1492,48.2135,48.0574,48.0574,279122.0
2018-06-18 15:30:00,52.34,52.48,52.26,52.35,842199.0,48.0574,48.1859,47.9839,48.0666,842199.0
2018-06-19 09:30:00,52.03,52.09,51.26,51.28,520574.0,47.7728,47.8278,47.0658,47.0841,520574.0
2018-06-19 10:00:00,51.29,51.45,51.17,51.27,462850.0,47.0933,47.2402,46.9831,47.0749,462850.0
2018-06-19 10:30:00,51.27,51.51,51.25,51.33,314830.0,47.0749,47.2953,47.0566,47.13,314830.0
2018-06-19 11:00:00,51.33,51.45,51.27,51.35,249838.0,47.13,47.2402,47.0749,47.1484,249838.0
2018-06-19 11:30:00,51.34,51.53,51.31,51.48,144129.0,47.1392,47.3137,47.1117,47.2678,144129.0
2018-06-19 12:00:00,51.49,51.59,51.42,51.51,128226.0,47.2769,47.3688,47.2127,47.2953,128226.0
2018-06-19 12:30:00,51.52,51.55,51.45,51.54,135638.0,47.3045,47.332,47.2402,47.3228,135638.0
2018-06-19 13:00:00,51.54,51.6,51.46,51.49,108500.0,47.3228,47.3779,47.2494,47.2769,108500.0
2018-06-19 13:30:00,51.48,51.61,51.4,51.59,135490.0,47.2678,47.3871,47.1943,47.3688,135490.0
2018-06-19 14:00:00,51.59,51.74,51.57,51.62,166218.0,47.3688,47.5065,47.3504,47.3963,166218.0
2018-06-19 14:30:00,51.62,51.74,51.57,51.69,175803.0,47.3963,47.5065,47.3504,47.4606,175803.0
2018-06-19 15:00:00,51.7,51.78,51.65,51.72,231394.0,47.4698,47.5432,47.4238,47.4881,231394.0
2018-06-19 15:30:00,51.73,51.82,51.67,51.71,724506.0,47.4973,47.5799,47.4422,47.4789,724506.0
2018-06-20 09:30:00,51.99,52.03,51.72,51.89,345636.0,47.736,47.7728,47.4881,47.6442,345636.0
2018-06-20 10:00:00,51.89,51.94,51.65,51.77,312969.0,47.6442,47.6901,47.4238,47.534,312969.0
2018-06-20 10:30:00,51.77,51.88,51.53,51.77,333027.0,47.534,47.635,47.3137,47.534,333027.0
2018-06-20 11:00:00,51.78,51.9,51.66,51.88,192173.0,47.5432,47.6534,47.433,47.635,192173.0
2018-06-20 11:30:00,51.87,51.97,51.83,51.91,270920.0,47.6258,47.7177,47.5891,47.6626,270920.0
2018-06-20 12:00:00,51.91,51.96,51.82,51.85,212911.0,47.6626,47.7085,47.5799,47.6075,212911.0
2018-06-20 12:30:00,51.85,51.92,51.84,51.92,159497.0,47.6075,47.6718,47.5983,47.6718,159497.0
2018-06-20 13:00:00,51.92,51.94,51.85,51.9,202876.0,47.6718,47.6901,47.6075,47.6534,202876.0
2018-06-20 13:30:00,51.9,51.93,51.83,51.9,233105.0,47.6534,47.6809,47.5891,47.6534,233105.0
2018-06-20 14:00:00,51.9,52.03,51.9,51.99,214240.0,47.6534,47.7728,47.6534,47.736,214240.0
2018-06-20 14:30:00,51.99,52.01,51.88,51.9,212171.0,47.736,47.7544,47.635,47.6534,212171.0
2018-06-20 15:00:00,51.91,51.97,51.85,51.95,248607.0,47.6626,47.7177,47.6075,47.6993,248607.0
2018-06-20 15:30:00,51.95,52.01,51.91,51.99,982603.0,47.6993,47.7544,47.6626,47.736,982603.0
2018-06-21 09:30:00,52.02,52.96,51.83,52.77,1069474.0,47.7636,48.6267,47.5891,48.4522,1069474.0
2018-06-21 10:00:00,52.75,52.82,52.09,52.2,641578.0,48.4338,48.4981,47.8278,47.9288,641578.0
2018-06-21 10:30:00,52.21,52.56,52.19,52.55,306165.0,47.938,48.2594,47.9197,48.2502,306165.0
2018-06-21 11:00:00,52.55,52.76,52.52,52.61,293511.0,48.2502,48.443,48.2227,48.3053,293511.0
2018-06-21 11:30:00,52.61,53.0,52.6,52.99,585944.0,48.3053,48.6634,48.2961,48.6542,585944.0
2018-06-21 12:00:00,52.99,53.04,52.79,53.01,557750.0,48.6542,48.7001,48.4706,48.6726,557750.0
2018-06-21 12:30:00,53.01,53.18,52.99,53.04,217938.0,48.6726,48.8287,48.6542,48.7001,217938.0
2018-06-21 13:00:00,53.04,53.04,52.94,53.01,198147.0,48.7001,48.7001,48.6083,48.6726,198147.0
2018-06-21 13:30:00,53.01,53.18,52.94,53.16,355082.0,48.6726,48.8287,48.6083,48.8103,355082.0
2018-06-21 14:00:00,53.15,53.17,53.1,53.16,285573.0,48.8011,48.8195,48.7552,48.8103,285573.0
2018-06-21 14:30:00,53.16,53.17,52.93,53.0,336419.0,48.8103,48.8195,48.5991,48.6634,336419.0
2018-06-21 15:00:00,53.0,53.13,52.83,53.1,774853.0,48.6634,48.7827,48.5073,48.7552,774853.0
2018-06-21 15:30:00,53.1,53.24,52.99,53.15,1526962.0,48.7552,48.8837,48.6542,48.8011,1526962.0
2018-06-22 09:30:00,52.86,53.54,52.74,52.76,658274.0,48.5348,49.1592,48.4247,48.443,658274.0
2018-06-22 10:00:00,52.76,52.86,52.51,52.52,375210.0,48.443,48.5348,48.2135,48.2227,375210.0
2018-06-22 10:30:00,52.52,52.52,52.16,52.31,455607.0,48.2227,48.2227,47.8921,48.0298,455607.0
2018-06-22 11:00:00,52.31,52.58,52.13,52.57,596801.0,48.0298,48.2777,47.8646,48.2686,596801.0
2018-06-22 11:30:00,52.56,52.67,52.3,52.3,531356.0,48.2594,48.3604,48.0207,48.0207,531356.0
2018-06-22 12:00:00,52.3,52.41,52.14,52.22,389721.0,48.0207,48.1217,47.8738,47.9472,389721.0
2018-06-22 12:30:00,52.22,52.22,52.2,52.21,329129.0,47.9472,47.9472,47.9288,47.938,329129.0
2018-06-22 13:00:00,52.21,52.21,51.99,52.13,390025.0,47.938,47.938,47.736,47.8646,390025.0
2018-06-22 13:30:00,52.12,52.18,52.01,52.02,287045.0,47.8554,47.9105,47.7544,47.7636,287045.0
2018-06-22 14:00:00,52.01,52.07,51.88,51.91,258909.0,47.7544,47.8095,47.635,47.6626,258909.0
2018-06-22 14:30:00,51.9,52.15,51.9,52.13,295629.0,47.6534,47.8829,47.6534,47.8646,295629.0
2018-06-22 15:00:00,52.13,52.14,51.97,51.98,377334.0,47.8646,47.8738,47.7177,47.7268,377334.0
2018-06-22 15:30:00,51.98,52.17,51.88,51.91,1543579.0,47.7268,47.9013,47.635,47.6626,1543579.0
2018-06-25 09:30:00,51.61,51.86,51.31,51.35,400704.0,47.3871,47.6167,47.1117,47.1484,400704.0
2018-06-25 10:00:00,51.37,51.52,51.28,51.46,352096.0,47.1668,47.3045,47.0841,47.2494,352096.0
2018-06-25 10:30:00,51.45,51.55,51.35,51.35,240914.0,47.2402,47.332,47.1484,47.1484,240914.0
2018-06-25 11:00:00,51.35,51.41,51.02,51.04,289300.0,47.1484,47.2035,46.8454,46.8638,289300.0
2018-06-25 11:30:00,51.05,51.39,51.04,51.33,220675.0,46.8729,47.1851,46.8638,47.13,220675.0
2018-06-25 12:00:00,51.32,51.34,50.94,51.2,291469.0,47.1208,47.1392,46.7719,47.0107,291469.0
2018-06-25 12:30:00,51.18,51.39,51.17,51.36,154057.0,46.9923,47.1851,46.9831,47.1576,154057.0
2018-06-25 13:00:00,51.36,51.37,51.19,51.23,142919.0,47.1576,47.1668,47.0015,47.0382,142919.0
2018-06-25 13:30:00,51.23,51.41,51.21,51.3,116753.0,47.0382,47.2035,47.0198,47.1025,116753.0
2018-06-25 14:00:00,51.3,51.34,51.21,51.25,177018.0,47.1025,47.1392,47.0198,47.0566,177018.0
2018-06-25 14:30:00,51.25,51.26,50.92,50.99,254859.0,47.0566,47.0658,46.7536,46.8178,254859.0
2018-06-25 15:00:00,50.99,51.13,50.98,51.08,275633.0,46.8178,46.9464,46.8087,46.9005,275633.0
2018-06-25 15:30:00,51.08,51.36,51.05,51.26,1050290.0,46.9005,47.1576,46.8729,47.0658,1050290.0
2018-06-26 09:30:00,51.59,51.59,51.07,51.1,290640.0,47.3688,47.3688,46.8913,46.9188,290640.0
2018-06-26 10:00:00,51.13,51.23,50.94,51.05,209588.0,46.9464,47.0382,46.7719,46.8729,209588.0
2018-06-26 10:30:00,51.04,51.19,50.98,51.07,150348.0,46.8638,47.0015,46.8087,46.8913,150348.0
2018-06-26 11:00:00,51.06,51.23,51.04,51.19,156889.0,46.8821,47.0382,46.8638,47.0015,156889.0
2018-06-26 11:30:00,51.19,51.22,51.0,51.22,202843.0,47.0015,47.029,46.827,47.029,202843.0
2018-06-26 12:00:00,51.22,51.38,51.21,51.33,174256.0,47.029,47.1759,47.0198,47.13,174256.0
2018-06-26 12:30:00,51.33,51.44,51.3,51.39,153403.0,47.13,47.231,47.1025,47.1851,153403.0
2018-06-26 13:00:00,51.4,51.56,51.38,51.41,181542.0,47.1943,47.3412,47.1759,47.2035,181542.0
2018-06-26 13:30:00,51.4,51.42,51.3,51.38,105900.0,47.1943,47.2127,47.1025,47.1759,105900.0
2018-06-26 14:00:00,51.38,51.45,51.32,51.34,69761.0,47.1759,47.2402,47.1208,47.1392,69761.0
2018-06-26 14:30:00,51.33,51.45,51.26,51.28,97996.0,47.13,47.2402,47.0658,47.0841,97996.0
2018-06-26 15:00:00,51.27,51.3,51.17,51.17,129709.0,47.0749,47.1025,46.9831,46.9831,129709.0
2018-06-26 15:30:00,51.17,51.26,51.04,51.14,520025.0,46.9831,47.0658,46.8638,46.9556,520025.0
2018-06-27 09:30:00,51.21,51.23,50.42,50.92,476577.0,47.0198,47.0382,46.2945,46.7536,476577.0
2018-06-27 10:00:00,50.93,51.02,50.81,50.92,207711.0,46.7628,46.8454,46.6526,46.7536,207711.0
2018-06-27 10:30:00,50.92,50.95,50.73,50.74,199790.0,46.7536,46.7811,46.5791,46.5883,199790.0
2018-06-27 11:00:00,50.74,50.79,50.42,50.43,372925.0,46.5883,46.6342,46.2945,46.3037,372925.0
2018-06-27 11:30:00,50.44,50.57,50.28,50.48,432030.0,46.3128,46.4322,46.1659,46.3496,432030.0
2018-06-27 12:00:00,50.48,50.54,50.39,50.41,224662.0,46.3496,46.4047,46.2669,46.2853,224662.0
2018-06-27 12:30:00,50.4,50.5,50.36,50.38,354828.0,46.2761,46.3679,46.2394,46.2578,354828.0
2018-06-27 13:00:00,50.37,50.42,50.18,50.28,244626.0,46.2486,46.2945,46.0741,46.1659,244626.0
2018-06-27 13:30:00,50.28,50.45,50.26,50.36,296871.0,46.1659,46.322,46.1476,46.2394,296871.0
2018-06-27 14:00:00,50.34,50.4,50.24,50.36,281693.0,46.221,46.2761,46.1292,46.2394,281693.0
2018-06-27 14:30:00,50.35,50.45,50.29,50.31,242490.0,46.2302,46.322,46.1751,46.1935,242490.0
2018-06-27 15:00:00,50.31,50.69,50.3,50.68,860833.0,46.1935,46.5424,46.1843,46.5332,860833.0
2018-06-27 15:30:00,50.66,50.67,50.37,50.38,997220.0,46.5148,46.524,46.2486,46.2578,997220.0
2018-06-28 09:30:00,50.72,50.98,50.53,50.66,654587.0,46.5699,46.8087,46.3955,46.5148,654587.0
2018-06-28 10:00:00,50.67,50.75,50.26,50.37,284567.0,46.524,46.5975,46.1476,46.2486,284567.0
2018-06-28 10:30:00,50.39,50.52,50.19,50.51,240927.0,46.2669,46.3863,46.0833,46.3771,240927.0
2018-06-28 11:00:00,50.52,50.53,50.21,50.4,222222.0,46.3863,46.3955,46.1017,46.2761,222222.0
2018-06-28 11:30:00,50.4,50.45,50.26,50.45,240392.0,46.2761,46.322,46.1476,46.322,240392.0
2018-06-28 12:00:00,50.45,50.47,50.34,50.36,193633.0,46.322,46.3404,46.221,46.2394,193633.0
2018-06-28 12:30:00,50.36,50.54,50.36,50.52,258731.0,46.2394,46.4047,46.2394,46.3863,258731.0
2018-06-28 13:00:00,50.52,50.58,50.44,50.54,104537.0,46.3863,46.4414,46.3128,46.4047,104537.0
2018-06-28 13:30:00,50.55,50.64,50.5,50.59,101935.0,46.4138,46.4965,46.3679,46.4506,101935.0
2018-06-28 14:00:00,50.6,50.74,50.59,50.73,254547.0,46.4598,46.5883,46.4506,46.5791,254547.0
2018-06-28 14:30:00,50.73,50.83,50.62,50.83,163565.0,46.5791,46.6709,46.4781,46.6709,163565.0
2018-06-28 15:00:00,50.82,50.95,50.79,50.8,319740.0,46.6618,46.7811,46.6342,46.6434,319740.0
2018-06-28 15:30:00,50.8,50.84,50.61,50.7,793379.0,46.6434,46.6801,46.4689,46.5516,793379.0
2018-06-29 09:30:00,50.8,51.45,50.73,51.05,339194.0,46.6434,47.2402,46.5791,46.8729,339194.0
2018-06-29 10:00:00,51.07,51.16,50.95,50.96,258497.0,46.8913,46.9739,46.7811,46.7903,258497.0
2018-06-29 10:30:00,50.95,51.2,50.87,51.15,171834.0,46.7811,47.0107,46.7077,46.9648,171834.0
2018-06-29 11:00:00,51.14,51.26,51.09,51.23,151230.0,46.9556,47.0658,46.9097,47.0382,151230.0
2018-06-29 11:30:00,51.23,51.38,51.18,51.27,138909.0,47.0382,47.1759,46.9923,47.0749,138909.0
2018-06-29 12:00:00,51.26,51.33,51.2,51.23,103506.0,47.0658,47.13,47.0107,47.0382,103506.0
2018-06-29 12:30:00,51.23,51.24,51.11,51.16,77962.0,47.0382,47.0474,46.928,46.9739,77962.0
2018-06-29 13:00:00,51.17,51.33,51.16,51.22,125792.0,46.9831,47.13,46.9739,47.029,125792.0
2018-06-29 13:30:00,51.21,51.21,51.1,51.1,102207.0,47.0198,47.0198,46.9188,46.9188,102207.0
2018-06-29 14:00:00,51.09,51.25,51.06,51.25,116499.0,46.9097,47.0566,46.8821,47.0566,116499.0
2018-06-29 14:30:00,51.24,51.3,51.13,51.28,180682.0,47.0474,47.1025,46.9464,47.0841,180682.0
2018-06-29 15:00:00,51.26,51.33,51.18,51.26,340552.0,47.0658,47.13,46.9923,47.0658,340552.0
2018-06-29 15:30:00,51.26,51.27,50.85,50.89,1010260.0,47.0658,47.0749,46.6893,46.726,1010260.0
2018-07-02 09:30:00,50.63,51.05,50.51,50.65,321589.0,46.4873,46.8729,46.3771,46.5057,321589.0
2018-07-02 10:00:00,50.66,50.98,50.5,50.93,291151.0,46.5148,46.8087,46.3679,46.7628,291151.0
2018-07-02 10:30:00,50.93,51.33,50.92,51.3,652446.0,46.7628,47.13,46.7536,47.1025,652446.0
2018-07-02 11:00:00,51.3,51.41,51.15,51.26,275315.0,47.1025,47.2035,46.9648,47.0658,275315.0
2018-07-02 11:30:00,51.26,51.36,51.21,51.3,221635.0,47.0658,47.1576,47.0198,47.1025,221635.0
2018-07-02 12:00:00,51.3,51.32,51.14,51.27,139561.0,47.1025,47.1208,46.9556,47.0749,139561.0
2018-07-02 12:30:00,51.27,51.46,51.22,51.44,157814.0,47.0749,47.2494,47.029,47.231,157814.0
2018-07-02 13:00:00,51.43,51.49,51.29,51.32,99811.0,47.2218,47.2769,47.0933,47.1208,99811.0
2018-07-02 13:30:00,51.31,51.55,51.3,51.38,206490.0,47.1117,47.332,47.1025,47.1759,206490.0
2018-07-02 14:00:00,51.38,51.57,51.26,51.54,354144.0,47.1759,47.3504,47.0658,47.3228,354144.0
2018-07-02 14:30:00,51.54,51.59,51.46,51.48,170159.0,47.3228,47.3688,47.2494,47.2678,170159.0
2018-07-02 15:00:00,51.49,51.54,51.43,51.49,218778.0,47.2769,47.3228,47.2218,47.2769,218778.0
2018-07-02 15:30:00,51.49,51.56,51.38,51.53,946655.0,47.2769,47.3412,47.1759,47.3137,946655.0
2018-07-03 09:30:00,51.56,51.57,51.13,51.57,348962.0,47.3412,47.3504,46.9464,47.3504,348962.0
2018-07-03 10:00:00,51.56,52.04,51.52,51.8,289296.0,47.3412,47.7819,47.3045,47.5616,289296.0
2018-07-03 10:30:00,51.8,52.07,51.74,51.86,244202.0,47.5616,47.8095,47.5065,47.6167,244202.0
2018-07-03 11:00:00,51.87,51.89,51.63,51.73,205493.0,47.6258,47.6442,47.4055,47.4973,205493.0
2018-07-03 11:30:00,51.72,51.83,51.6,51.76,165623.0,47.4881,47.5891,47.3779,47.5248,165623.0
2018-07-03 12:00:00,51.77,51.91,51.67,51.7,267358.0,47.534,47.6626,47.4422,47.4698,267358.0
2018-07-03 12:30:00,51.69,51.7,51.4,51.56,419128.0,47.4606,47.4698,47.1943,47.3412,419128.0
2018-07-05 09:30:00,51.77,51.87,51.56,51.76,202687.0,47.534,47.6258,47.3412,47.5248,202687.0
2018-07-05 10:00:00,51.75,51.98,51.58,51.88,310218.0,47.5157,47.7268,47.3596,47.635,310218.0
2018-07-05 10:30:00,51.88,51.89,51.56,51.64,200694.0,47.635,47.6442,47.3412,47.4147,200694.0
2018-07-05 11:00:00,51.63,51.79,51.61,51.72,146491.0,47.4055,47.5524,47.3871,47.4881,146491.0
2018-07-05 11:30:00,51.71,51.94,51.7,51.83,91567.0,47.4789,47.6901,47.4698,47.5891,91567.0
2018-07-05 12:00:00,51.83,52.05,51.83,51.92,124044.0,47.5891,47.7911,47.5891,47.6718,124044.0
2018-07-05 12:30:00,51.92,51.92,51.79,51.85,92182.0,47.6718,47.6718,47.5524,47.6075,92182.0
2018-07-05 13:00:00,51.84,52.05,51.84,51.94,239150.0,47.5983,47.7911,47.5983,47.6901,239150.0
2018-07-05 13:30:00,51.94,51.98,51.87,51.91,117636.0,47.6901,47.7268,47.6258,47.6626,117636.0
2018-07-05 14:00:00,51.91,51.93,51.69,51.79,180904.0,47.6626,47.6809,47.4606,47.5524,180904.0
2018-07-05 14:30:00,51.8,51.92,51.75,51.77,187200.0,47.5616,47.6718,47.5157,47.534,187200.0
2018-07-05 15:00:00,51.77,51.79,51.7,51.74,253143.0,47.534,47.5524,47.4698,47.5065,253143.0
2018-07-05 15:30:00,51.75,51.85,51.7,51.85,488625.0,47.5157,47.6075,47.4698,47.6075,488625.0
2018-07-06 09:30:00,52.06,52.31,52.0,52.23,491636.0,47.8003,48.0298,47.7452,47.9564,491636.0
2018-07-06 10:00:00,52.22,52.36,52.11,52.32,299951.0,47.9472,48.0757,47.8462,48.039,299951.0
2018-07-06 10:30:00,52.33,52.47,52.28,52.39,386760.0,48.0482,48.1767,48.0023,48.1033,386760.0
2018-07-06 11:00:00,52.39,52.59,52.35,52.44,500125.0,48.1033,48.2869,48.0666,48.1492,500125.0
2018-07-06 11:30:00,52.45,52.71,52.45,52.67,420456.0,48.1584,48.3971,48.1584,48.3604,420456.0
2018-07-06 12:00:00,52.67,52.92,52.67,52.81,476400.0,48.3604,48.5899,48.3604,48.4889,476400.0
2018-07-06 12:30:00,52.81,52.86,52.66,52.72,458744.0,48.4889,48.5348,48.3512,48.4063,458744.0
2018-07-06 13:00:00,52.73,53.04,52.73,53.0,292118.0,48.4155,48.7001,48.4155,48.6634,292118.0
2018-07-06 13:30:00,52.99,53.04,52.75,52.77,238402.0,48.6542,48.7001,48.4338,48.4522,238402.0
2018-07-06 14:00:00,52.77,52.95,52.76,52.83,206976.0,48.4522,48.6175,48.443,48.5073,206976.0
2018-07-06 14:30:00,52.83,52.87,52.73,52.84,186342.0,48.5073,48.544,48.4155,48.5165,186342.0
2018-07-06 15:00:00,52.85,52.91,52.83,52.9,261301.0,48.5257,48.5807,48.5073,48.5716,261301.0
2018-07-06 15:30:00,52.9,52.91,52.69,52.73,671367.0,48.5716,48.5807,48.3787,48.4155,671367.0
2018-07-09 09:30:00,52.9,52.91,52.58,52.8,431312.0,48.5716,48.5807,48.2777,48.4797,431312.0
2018-07-09 10:00:00,52.81,53.05,52.67,52.95,358960.0,48.4889,48.7093,48.3604,48.6175,358960.0
2018-07-09 10:30:00,52.94,53.09,52.88,52.95,345126.0,48.6083,48.746,48.5532,48.6175,345126.0
2018-07-09 11:00:00,52.95,53.09,52.95,53.01,221846.0,48.6175,48.746,48.6175,48.6726,221846.0
2018-07-09 11:30:00,53.01,53.13,52.97,53.13,266150.0,48.6726,48.7827,48.6358,48.7827,266150.0
2018-07-09 12:00:00,53.12,53.29,53.08,53.25,199422.0,48.7736,48.9297,48.7368,48.8929,199422.0
2018-07-09 12:30:00,53.25,53.27,53.17,53.19,187156.0,48.8929,48.9113,48.8195,48.8378,187156.0
2018-07-09 13:00:00,53.2,53.28,53.16,53.2,145123.0,48.847,48.9205,48.8103,48.847,145123.0
2018-07-09 13:30:00,53.2,53.52,53.19,53.49,251378.0,48.847,49.1408,48.8378,49.1133,251378.0
2018-07-09 14:00:00,53.5,53.51,53.28,53.29,165143.0,49.1225,49.1317,48.9205,48.9297,165143.0
2018-07-09 14:30:00,53.28,53.35,53.23,53.27,249596.0,48.9205,48.9847,48.8746,48.9113,249596.0
2018-07-09 15:00:00,53.26,53.28,53.19,53.24,191350.0,48.9021,48.9205,48.8378,48.8837,191350.0
2018-07-09 15:30:00,53.25,53.27,53.18,53.26,703754.0,48.8929,48.9113,48.8287,48.9021,703754.0
2018-07-10 09:30:00,53.14,53.2,52.46,52.64,403452.0,48.7919,48.847,48.1676,48.3328,403452.0
2018-07-10 10:00:00,52.65,53.03,52.6,52.95,286463.0,48.342,48.6909,48.2961,48.6175,286463.0
2018-07-10 10:30:00,52.95,53.02,52.7,52.79,219677.0,48.6175,48.6817,48.3879,48.4706,219677.0
2018-07-10 11:00:00,52.79,52.81,52.48,52.53,252568.0,48.4706,48.4889,48.1859,48.2318,252568.0
2018-07-10 11:30:00,52.53,52.79,52.53,52.73,180974.0,48.2318,48.4706,48.2318,48.4155,180974.0
2018-07-10 12:00:00,52.73,52.88,52.71,52.88,141088.0,48.4155,48.5532,48.3971,48.5532,141088.0
2018-07-10 12:30:00,52.88,53.01,52.87,52.95,178657.0,48.5532,48.6726,48.544,48.6175,178657.0
2018-07-10 13:00:00,52.94,53.08,52.77,52.8,214166.0,48.6083,48.7368,48.4522,48.4797,214166.0
2018-07-10 13:30:00,52.79,52.87,52.72,52.85,97755.0,48.4706,48.544,48.4063,48.5257,97755.0
2018-07-10 14:00:00,52.85,52.88,52.79,52.86,87494.0,48.5257,48.5532,48.4706,48.5348,87494.0
2018-07-10 14:30:00,52.87,52.97,52.85,52.95,92098.0,48.544,48.6358,48.5257,48.6175,92098.0
2018-07-10 15:00:00,52.95,53.06,52.94,53.03,128533.0,48.6175,48.7185,48.6083,48.6909,128533.0
2018-07-10 15:30:00,53.03,53.07,52.98,53.02,454376.0,48.6909,48.7277,48.645,48.6817,454376.0
2018-07-11 09:30:00,52.54,52.58,51.81,51.83,453440.0,48.241,48.2777,47.5708,47.5891,453440.0
2018-07-11 10:00:00,51.85,52.12,51.71,52.11,269445.0,47.6075,47.8554,47.4789,47.8462,269445.0
2018-07-11 10:30:00,52.11,52.44,51.99,52.4,278799.0,47.8462,48.1492,47.736,48.1125,278799.0
2018-07-11 11:00:00,52.4,52.63,52.16,52.18,294988.0,48.1125,48.3237,47.8921,47.9105,294988.0
2018-07-11 11:30:00,52.18,52.24,52.02,52.14,335069.0,47.9105,47.9656,47.7636,47.8738,335069.0
2018-07-11 12:00:00,52.14,52.31,52.1,52.3,145029.0,47.8738,48.0298,47.837,48.0207,145029.0
2018-07-11 12:30:00,52.3,52.41,52.28,52.29,285622.0,48.0207,48.1217,48.0023,48.0115,285622.0
2018-07-11 13:00:00,52.29,52.38,52.23,52.34,391523.0,48.0115,48.0941,47.9564,48.0574,391523.0
2018-07-11 13:30:00,52.34,52.44,52.3,52.41,119619.0,48.0574,48.1492,48.0207,48.1217,119619.0
2018-07-11 14:00:00,52.41,52.5,52.32,52.37,171802.0,48.1217,48.2043,48.039,48.0849,171802.0
2018-07-11 14:30:00,52.38,52.47,52.35,52.37,178098.0,48.0941,48.1767,48.0666,48.0849,178098.0
2018-07-11 15:00:00,52.36,52.57,52.35,52.54,318278.0,48.0757,48.2686,48.0666,48.241,318278.0
2018-07-11 15:30:00,52.53,52.66,52.38,52.53,924926.0,48.2318,48.3512,48.0941,48.2318,924926.0
2018-07-12 09:30:00,53.13,53.22,51.94,51.98,529699.0,48.7827,48.8654,47.6901,47.7268,529699.0
2018-07-12 10:00:00,51.98,52.66,51.86,52.64,310269.0,47.7268,48.3512,47.6167,48.3328,310269.0
2018-07-12 10:30:00,52.65,52.96,52.57,52.8,304299.0,48.342,48.6267,48.2686,48.4797,304299.0
2018-07-12 11:00:00,52.82,52.82,52.63,52.65,143046.0,48.4981,48.4981,48.3237,48.342,143046.0
2018-07-12 11:30:00,52.65,52.86,52.58,52.77,166623.0,48.342,48.5348,48.2777,48.4522,166623.0
2018-07-12 12:00:00,52.77,52.84,52.62,52.73,116794.0,48.4522,48.5165,48.3145,48.4155,116794.0
2018-07-12 12:30:00,52.74,52.82,52.62,52.72,132560.0,48.4247,48.4981,48.3145,48.4063,132560.0
2018-07-12 13:00:00,52.72,52.88,52.7,52.72,116490.0,48.4063,48.5532,48.3879,48.4063,116490.0
2018-07-12 13:30:00,52.72,52.8,52.58,52.59,152582.0,48.4063,48.4797,48.2777,48.2869,152582.0
2018-07-12 14:00:00,52.59,52.61,52.41,52.61,241266.0,48.2869,48.3053,48.1217,48.3053,241266.0
2018-07-12 14:30:00,52.6,52.66,52.51,52.64,111624.0,48.2961,48.3512,48.2135,48.3328,111624.0
2018-07-12 15:00:00,52.64,52.77,52.59,52.74,559736.0,48.3328,48.4522,48.2869,48.4247,559736.0
2018-07-12 15:30:00,52.73,52.83,52.69,52.77,446686.0,48.4155,48.5073,48.3787,48.4522,446686.0
2018-07-13 09:30:00,52.67,53.1,52.63,53.03,261885.0,48.3604,48.7552,48.3237,48.6909,261885.0
2018-07-13 10:00:00,53.04,53.1,52.75,52.8,218657.0,48.7001,48.7552,48.4338,48.4797,218657.0
2018-07-13 10:30:00,52.8,53.02,52.74,52.82,162922.0,48.4797,48.6817,48.4247,48.4981,162922.0
2018-07-13 11:00:00,52.83,53.0,52.81,52.94,168845.0,48.5073,48.6634,48.4889,48.6083,168845.0
2018-07-13 11:30:00,52.93,53.07,52.91,52.99,138567.0,48.5991,48.7277,48.5807,48.6542,138567.0
2018-07-13 12:00:00,52.98,53.02,52.9,52.97,123595.0,48.645,48.6817,48.5716,48.6358,123595.0
2018-07-13 12:30:00,52.97,53.09,52.93,53.06,114366.0,48.6358,48.746,48.5991,48.7185,114366.0
2018-07-13 13:00:00,53.06,53.25,53.02,53.2,212284.0,48.7185,48.8929,48.6817,48.847,212284.0
2018-07-13 13:30:00,53.2,53.2,53.04,53.17,159221.0,48.847,48.847,48.7001,48.8195,159221.0
2018-07-13 14:00:00,53.17,53.21,53.07,53.14,130434.0,48.8195,48.8562,48.7277,48.7919,130434.0
2018-07-13 14:30:00,53.14,53.14,52.97,53.05,191847.0,48.7919,48.7919,48.6358,48.7093,191847.0
2018-07-13 15:00:00,53.04,53.16,53.03,53.06,172795.0,48.7001,48.8103,48.6909,48.7185,172795.0
2018-07-13 15:30:00,53.05,53.19,53.02,53.1,499025.0,48.7093,48.8378,48.6817,48.7552,499025.0
2018-07-16 09:30:00,53.39,53.49,53.07,53.23,232263.0,49.0215,49.1133,48.7277,48.8746,232263.0
2018-07-16 10:00:00,53.2,53.2,52.79,52.87,231173.0,48.847,48.847,48.4706,48.544,231173.0
2018-07-16 10:30:00,52.86,53.05,52.75,52.9,223211.0,48.5348,48.7093,48.4338,48.5716,223211.0
2018-07-16 11:00:00,52.89,53.07,52.87,52.97,206056.0,48.5624,48.7277,48.544,48.6358,206056.0
2018-07-16 11:30:00,52.96,52.98,52.81,52.92,177329.0,48.6267,48.645,48.4889,48.5899,177329.0
2018-07-16 12:00:00,52.92,53.08,52.86,53.03,163328.0,48.5899,48.7368,48.5348,48.6909,163328.0
2018-07-16 12:30:00,53.03,53.14,52.9,53.11,212902.0,48.6909,48.7919,48.5716,48.7644,212902.0
2018-07-16 13:00:00,53.12,53.19,53.03,53.08,182292.0,48.7736,48.8378,48.6909,48.7368,182292.0
2018-07-16 13:30:00,53.08,53.2,53.05,53.12,128930.0,48.7368,48.847,48.7093,48.7736,128930.0
2018-07-16 14:00:00,53.12,53.2,53.04,53.16,151744.0,48.7736,48.847,48.7001,48.8103,151744.0
2018-07-16 14:30:00,53.15,53.15,52.93,53.0,112916.0,48.8011,48.8011,48.5991,48.6634,112916.0
2018-07-16 15:00:00,52.99,53.14,52.97,53.12,144647.0,48.6542,48.7919,48.6358,48.7736,144647.0
2018-07-16 15:30:00,53.12,53.16,53.04,53.09,413387.0,48.7736,48.8103,48.7001,48.746,413387.0
2018-07-17 09:30:00,52.91,53.62,52.91,53.41,284831.0,48.5807,49.2327,48.5807,49.0398,284831.0
2018-07-17 10:00:00,53.43,53.72,53.4,53.57,459840.0,49.0582,49.3245,49.0307,49.1867,459840.0
2018-07-17 10:30:00,53.57,53.64,53.33,53.41,279473.0,49.1867,49.251,48.9664,49.0398,279473.0
2018-07-17 11:00:00,53.42,53.64,53.4,53.57,539700.0,49.049,49.251,49.0307,49.1867,539700.0
2018-07-17 11:30:00,53.57,53.72,53.54,53.58,185220.0,49.1867,49.3245,49.1592,49.1959,185220.0
2018-07-17 12:00:00,53.58,53.58,53.42,53.48,108459.0,49.1959,49.1959,49.049,49.1041,108459.0
2018-07-17 12:30:00,53.48,53.51,53.38,53.47,114409.0,49.1041,49.1317,49.0123,49.0949,114409.0
2018-07-17 13:00:00,53.47,53.49,53.28,53.35,129032.0,49.0949,49.1133,48.9205,48.9847,129032.0
2018-07-17 13:30:00,53.36,53.42,53.31,53.34,81471.0,48.9939,49.049,48.948,48.9756,81471.0
2018-07-17 14:00:00,53.35,53.35,53.17,53.23,99795.0,48.9847,48.9847,48.8195,48.8746,99795.0
2018-07-17 14:30:00,53.22,53.34,53.22,53.27,89799.0,48.8654,48.9756,48.8654,48.9113,89799.0
2018-07-17 15:00:00,53.27,53.44,53.26,53.36,116362.0,48.9113,49.0674,48.9021,48.9939,116362.0
2018-07-17 15:30:00,53.35,53.39,53.16,53.22,502420.0,48.9847,49.0215,48.8103,48.8654,502420.0
2018-07-18 09:30:00,54.06,55.23,53.99,54.56,1288534.0,49.6367,50.7109,49.5724,50.0957,1288534.0
2018-07-18 10:00:00,54.56,54.64,53.75,53.9,1028216.0,50.0957,50.1692,49.352,49.4897,1028216.0
2018-07-18 10:30:00,53.92,54.22,53.83,54.16,530093.0,49.5081,49.7836,49.4255,49.7285,530093.0
2018-07-18 11:00:00,54.16,54.49,54.12,54.44,454851.0,49.7285,50.0315,49.6917,49.9856,454851.0
2018-07-18 11:30:00,54.45,54.63,54.29,54.46,300766.0,49.9947,50.16,49.8478,50.0039,300766.0
2018-07-18 12:00:00,54.47,54.59,54.36,54.42,283208.0,50.0131,50.1233,49.9121,49.9672,283208.0
2018-07-18 12:30:00,54.41,54.54,54.16,54.19,209370.0,49.958,50.0774,49.7285,49.756,209370.0
2018-07-18 13:00:00,54.2,54.23,54.05,54.08,154108.0,49.7652,49.7927,49.6275,49.655,154108.0
2018-07-18 13:30:00,54.08,54.19,54.02,54.08,220866.0,49.655,49.756,49.5999,49.655,220866.0
2018-07-18 14:00:00,54.09,54.15,53.91,54.09,243550.0,49.6642,49.7193,49.4989,49.6642,243550.0
2018-07-18 14:30:00,54.08,54.1,53.97,54.03,190597.0,49.655,49.6734,49.554,49.6091,190597.0
2018-07-18 15:00:00,54.03,54.06,53.87,53.93,354897.0,49.6091,49.6367,49.4622,49.5173,354897.0
2018-07-18 15:30:00,53.93,54.0,53.85,53.9,880694.0,49.5173,49.5816,49.4438,49.4897,880694.0
2018-07-19 09:30:00,54.02,54.02,53.41,53.59,340252.0,49.5999,49.5999,49.0398,49.2051,340252.0
2018-07-19 10:00:00,53.55,53.79,53.47,53.69,173622.0,49.1684,49.3887,49.0949,49.2969,173622.0
2018-07-19 10:30:00,53.67,53.85,53.62,53.76,183614.0,49.2786,49.4438,49.2327,49.3612,183614.0
2018-07-19 11:00:00,53.76,53.81,53.6,53.61,134518.0,49.3612,49.4071,49.2143,49.2235,134518.0
2018-07-19 11:30:00,53.61,53.74,53.6,53.63,139663.0,49.2235,49.3428,49.2143,49.2418,139663.0
2018-07-19 12:00:00,53.63,53.76,53.51,53.56,177804.0,49.2418,49.3612,49.1317,49.1776,177804.0
2018-07-19 12:30:00,53.55,53.77,53.54,53.7,163495.0,49.1684,49.3704,49.1592,49.3061,163495.0
2018-07-19 13:00:00,53.71,53.91,53.63,53.89,160755.0,49.3153,49.4989,49.2418,49.4806,160755.0
2018-07-19 13:30:00,53.9,53.99,53.85,53.93,137335.0,49.4897,49.5724,49.4438,49.5173,137335.0
2018-07-19 14:00:00,53.93,54.1,53.93,54.07,124237.0,49.5173,49.6734,49.5173,49.6458,124237.0
2018-07-19 14:30:00,54.08,54.1,53.92,53.99,145907.0,49.655,49.6734,49.5081,49.5724,145907.0
2018-07-19 15:00:00,53.98,53.99,53.86,53.88,350075.0,49.5632,49.5724,49.453,49.4714,350075.0
2018-07-19 15:30:00,53.89,53.89,53.74,53.79,823477.0,49.4806,49.4806,49.3428,49.3887,823477.0
2018-07-20 09:30:00,53.58,53.86,53.47,53.71,361126.0,49.1959,49.453,49.0949,49.3153,361126.0
2018-07-20 10:00:00,53.69,53.87,53.55,53.66,233950.0,49.2969,49.4622,49.1684,49.2694,233950.0
2018-07-20 10:30:00,53.66,53.82,53.62,53.79,252232.0,49.2694,49.4163,49.2327,49.3887,252232.0
2018-07-20 11:00:00,53.79,53.82,53.57,53.74,205226.0,49.3887,49.4163,49.1867,49.3428,205226.0
2018-07-20 11:30:00,53.74,53.83,53.63,53.69,147501.0,49.3428,49.4255,49.2418,49.2969,147501.0
2018-07-20 12:00:00,53.68,53.7,53.58,53.64,181316.0,49.2877,49.3061,49.1959,49.251,181316.0
2018-07-20 12:30:00,53.63,53.64,53.39,53.46,286463.0,49.2418,49.251,49.0215,49.0857,286463.0
2018-07-20 13:00:00,53.46,53.5,53.28,53.33,162945.0,49.0857,49.1225,48.9205,48.9664,162945.0
2018-07-20 13:30:00,53.32,53.37,53.24,53.34,169657.0,48.9572,49.0031,48.8837,48.9756,169657.0
2018-07-20 14:00:00,53.33,53.41,53.26,53.32,143079.0,48.9664,49.0398,48.9021,48.9572,143079.0
2018-07-20 14:30:00,53.32,53.49,53.23,53.45,267591.0,48.9572,49.1133,48.8746,49.0766,267591.0
2018-07-20 15:00:00,53.45,53.55,53.43,53.52,240046.0,49.0766,49.1684,49.0582,49.1408,240046.0
2018-07-20 15:30:00,53.52,53.59,53.38,53.43,661210.0,49.1408,49.2051,49.0123,49.0582,661210.0
2018-07-23 09:30:00,53.26,53.3,52.81,53.04,261375.0,48.9021,48.9388,48.4889,48.7001,261375.0
2018-07-23 10:00:00,53.03,53.2,52.85,52.87,210495.0,48.6909,48.847,48.5257,48.544,210495.0
2018-07-23 10:30:00,52.86,53.04,52.78,53.02,270802.0,48.5348,48.7001,48.4614,48.6817,270802.0
2018-07-23 11:00:00,53.02,53.3,53.01,53.19,214505.0,48.6817,48.9388,48.6726,48.8378,214505.0
2018-07-23 11:30:00,53.18,53.38,53.17,53.37,156698.0,48.8287,49.0123,48.8195,49.0031,156698.0
2018-07-23 12:00:00,53.37,53.49,53.36,53.46,102033.0,49.0031,49.1133,48.9939,49.0857,102033.0
2018-07-23 12:30:00,53.46,53.55,53.42,53.48,85000.0,49.0857,49.1684,49.049,49.1041,85000.0
2018-07-23 13:00:00,53.48,53.51,53.42,53.47,96399.0,49.1041,49.1317,49.049,49.0949,96399.0
2018-07-23 13:30:00,53.46,53.65,53.45,53.55,456106.0,49.0857,49.2602,49.0766,49.1684,456106.0
2018-07-23 14:00:00,53.55,53.63,53.47,53.52,165061.0,49.1684,49.2418,49.0949,49.1408,165061.0
2018-07-23 14:30:00,53.52,53.62,53.48,53.6,163373.0,49.1408,49.2327,49.1041,49.2143,163373.0
2018-07-23 15:00:00,53.6,53.68,53.6,53.65,222768.0,49.2143,49.2877,49.2143,49.2602,222768.0
2018-07-23 15:30:00,53.64,53.71,53.54,53.56,609037.0,49.251,49.3153,49.1592,49.1776,609037.0
2018-07-24 09:30:00,53.74,53.75,53.08,53.24,397186.0,49.3428,49.352,48.7368,48.8837,397186.0
2018-07-24 10:00:00,53.24,53.42,53.19,53.24,175571.0,48.8837,49.049,48.8378,48.8837,175571.0
2018-07-24 10:30:00,53.25,53.33,53.05,53.07,231116.0,48.8929,48.9664,48.7093,48.7277,231116.0
2018-07-24 11:00:00,53.07,53.09,52.83,52.98,242256.0,48.7277,48.746,48.5073,48.645,242256.0
2018-07-24 11:30:00,52.98,52.98,52.79,52.86,174008.0,48.645,48.645,48.4706,48.5348,174008.0
2018-07-24 12:00:00,52.85,52.98,52.81,52.96,204356.0,48.5257,48.645,48.4889,48.6267,204356.0
2018-07-24 12:30:00,52.96,53.01,52.74,52.75,189242.0,48.6267,48.6726,48.4247,48.4338,189242.0
2018-07-24 13:00:00,52.75,52.89,52.62,52.63,198950.0,48.4338,48.5624,48.3145,48.3237,198950.0
2018-07-24 13:30:00,52.62,52.64,52.4,52.4,297141.0,48.3145,48.3328,48.1125,48.1125,297141.0
2018-07-24 14:00:00,52.4,52.4,52.14,52.28,357084.0,48.1125,48.1125,47.8738,48.0023,357084.0
2018-07-24 14:30:00,52.27,52.27,52.01,52.08,292015.0,47.9931,47.9931,47.7544,47.8187,292015.0
2018-07-24 15:00:00,52.07,52.17,51.89,51.99,481142.0,47.8095,47.9013,47.6442,47.736,481142.0
2018-07-24 15:30:00,51.99,52.06,51.84,51.9,1489803.0,47.736,47.8003,47.5983,47.6534,1489803.0
2018-07-25 09:30:00,52.06,52.54,51.96,52.49,389201.0,47.8003,48.241,47.7085,48.1951,389201.0
2018-07-25 10:00:00,52.49,52.62,52.41,52.47,291721.0,48.1951,48.3145,48.1217,48.1767,291721.0
2018-07-25 10:30:00,52.47,52.58,52.08,52.11,346285.0,48.1767,48.2777,47.8187,47.8462,346285.0
2018-07-25 11:00:00,52.12,52.14,51.72,51.86,472221.0,47.8554,47.8738,47.4881,47.6167,472221.0
2018-07-25 11:30:00,51.86,52.01,51.69,52.01,258111.0,47.6167,47.7544,47.4606,47.7544,258111.0
2018-07-25 12:00:00,52.01,52.01,51.72,51.73,275156.0,47.7544,47.7544,47.4881,47.4973,275156.0
2018-07-25 12:30:00,51.73,51.92,51.72,51.77,291837.0,47.4973,47.6718,47.4881,47.534,291837.0
2018-07-25 13:00:00,51.74,51.79,51.67,51.74,313023.0,47.5065,47.5524,47.4422,47.5065,313023.0
2018-07-25 13:30:00,51.74,51.95,51.65,51.94,247899.0,47.5065,47.6993,47.4238,47.6901,247899.0
2018-07-25 14:00:00,51.94,52.14,51.93,51.96,231157.0,47.6901,47.8738,47.6809,47.7085,231157.0
2018-07-25 14:30:00,51.95,52.12,51.95,52.08,172759.0,47.6993,47.8554,47.6993,47.8187,172759.0
2018-07-25 15:00:00,52.07,52.19,52.01,52.06,216011.0,47.8095,47.9197,47.7544,47.8003,216011.0
2018-07-25 15:30:00,52.07,52.31,51.93,52.27,668841.0,47.8095,48.0298,47.6809,47.9931,668841.0
2018-07-26 09:30:00,52.1,54.36,52.03,54.33,1003565.0,47.837,49.9121,47.7728,49.8846,1003565.0
2018-07-26 10:00:00,54.34,55.1,54.18,55.07,867605.0,49.8937,50.5916,49.7468,50.564,867605.0
2018-07-26 10:30:00,55.06,55.7,54.72,55.4,812344.0,50.5548,51.1425,50.2426,50.867,812344.0
2018-07-26 11:00:00,55.4,55.75,54.85,55.0,562544.0,50.867,51.1884,50.362,50.4997,562544.0
2018-07-26 11:30:00,55.0,55.64,54.93,55.61,495073.0,50.4997,51.0874,50.4355,51.0598,495073.0
2018-07-26 12:00:00,55.61,55.67,55.11,55.27,299102.0,51.0598,51.1149,50.6007,50.7476,299102.0
2018-07-26 12:30:00,55.27,56.27,55.23,55.76,688569.0,50.7476,51.6658,50.7109,51.1976,688569.0
2018-07-26 13:00:00,55.76,56.27,55.68,55.76,643401.0,51.1976,51.6658,51.1241,51.1976,643401.0
2018-07-26 13:30:00,55.77,56.22,55.74,56.2,504776.0,51.2067,51.6199,51.1792,51.6015,504776.0
2018-07-26 14:00:00,56.2,56.4,56.16,56.38,497258.0,51.6015,51.7852,51.5648,51.7668,497258.0
2018-07-26 14:30:00,56.36,56.39,56.15,56.24,374538.0,51.7485,51.776,51.5556,51.6383,374538.0
2018-07-26 15:00:00,56.23,56.75,56.12,56.53,848515.0,51.6291,52.1065,51.5281,51.9045,848515.0
2018-07-26 15:30:00,56.53,56.88,56.52,56.75,1682987.0,51.9045,52.2259,51.8954,52.1065,1682987.0
2018-07-27 09:30:00,56.59,58.15,56.51,58.0,1096806.0,51.9596,53.392,51.8862,53.2543,1096806.0
2018-07-27 10:00:00,58.02,58.16,57.46,57.8,754680.0,53.2726,53.4012,52.7585,53.0706,754680.0
2018-07-27 10:30:00,57.82,58.02,57.37,57.56,593703.0,53.089,53.2726,52.6758,52.8503,593703.0
2018-07-27 11:00:00,57.59,57.75,57.39,57.62,462747.0,52.8778,53.0247,52.6942,52.9054,462747.0
2018-07-27 11:30:00,57.62,57.96,57.59,57.95,363660.0,52.9054,53.2175,52.8778,53.2084,363660.0
2018-07-27 12:00:00,57.95,58.17,57.79,58.12,328311.0,53.2084,53.4104,53.0615,53.3644,328311.0
2018-07-27 12:30:00,58.13,58.16,57.95,57.99,329013.0,53.3736,53.4012,53.2084,53.2451,329013.0
2018-07-27 13:00:00,57.98,58.19,57.92,58.13,446667.0,53.2359,53.4287,53.1808,53.3736,446667.0
2018-07-27 13:30:00,58.13,58.13,57.88,58.06,256145.0,53.3736,53.3736,53.1441,53.3094,256145.0
2018-07-27 14:00:00,58.05,58.11,57.92,58.02,342693.0,53.3002,53.3553,53.1808,53.2726,342693.0
2018-07-27 14:30:00,58.02,58.17,57.99,58.14,345157.0,53.2726,53.4104,53.2451,53.3828,345157.0
2018-07-27 15:00:00,58.15,58.39,58.15,58.36,610472.0,53.392,53.6124,53.392,53.5848,610472.0
2018-07-27 15:30:00,58.36,58.43,58.33,58.36,1364958.0,53.5848,53.6491,53.5573,53.5848,1364958.0
2018-07-30 09:30:00,58.08,58.43,57.52,58.25,541203.0,53.3277,53.6491,52.8135,53.4838,541203.0
2018-07-30 10:00:00,58.23,58.28,57.86,58.11,420214.0,53.4654,53.5114,53.1257,53.3553,420214.0
2018-07-30 10:30:00,58.12,58.36,58.02,58.29,287146.0,53.3644,53.5848,53.2726,53.5205,287146.0
2018-07-30 11:00:00,58.28,58.31,58.15,58.25,228387.0,53.5114,53.5389,53.392,53.4838,228387.0
2018-07-30 11:30:00,58.25,58.31,58.09,58.09,342044.0,53.4838,53.5389,53.3369,53.3369,342044.0
2018-07-30 12:00:00,58.09,58.11,57.95,58.02,403166.0,53.3369,53.3553,53.2084,53.2726,403166.0
2018-07-30 12:30:00,58.02,58.15,57.99,58.09,176688.0,53.2726,53.392,53.2451,53.3369,176688.0
2018-07-30 13:00:00,58.08,58.18,58.0,58.17,171659.0,53.3277,53.4195,53.2543,53.4104,171659.0
2018-07-30 13:30:00,58.17,58.25,58.09,58.15,188875.0,53.4104,53.4838,53.3369,53.392,188875.0
2018-07-30 14:00:00,58.14,58.19,58.08,58.14,140838.0,53.3828,53.4287,53.3277,53.3828,140838.0
2018-07-30 14:30:00,58.13,58.14,58.02,58.04,207294.0,53.3736,53.3828,53.2726,53.291,207294.0
2018-07-30 15:00:00,58.04,58.1,57.98,58.02,278240.0,53.291,53.3461,53.2359,53.2726,278240.0
2018-07-30 15:30:00,58.01,58.02,57.85,57.9,710001.0,53.2635,53.2726,53.1165,53.1625,710001.0
2018-07-31 09:30:00,58.14,59.33,58.11,58.67,757421.0,53.3828,54.4754,53.3553,53.8694,757421.0
2018-07-31 10:00:00,58.68,58.92,58.6,58.81,319898.0,53.8786,54.099,53.8052,53.998,319898.0
2018-07-31 10:30:00,58.81,59.02,58.73,58.84,315484.0,53.998,54.1908,53.9245,54.0255,315484.0
2018-07-31 11:00:00,58.85,58.9,58.62,58.7,266323.0,54.0347,54.0806,53.8235,53.897,266323.0
2018-07-31 11:30:00,58.71,58.89,58.69,58.78,185899.0,53.9062,54.0714,53.8878,53.9704,185899.0
2018-07-31 12:00:00,58.78,58.83,58.7,58.83,180365.0,53.9704,54.0164,53.897,54.0164,180365.0
2018-07-31 12:30:00,58.82,58.89,58.72,58.72,199156.0,54.0072,54.0714,53.9154,53.9154,199156.0
2018-07-31 13:00:00,58.72,58.73,58.34,58.38,238476.0,53.9154,53.9245,53.5664,53.6032,238476.0
2018-07-31 13:30:00,58.38,58.42,58.26,58.33,150878.0,53.6032,53.6399,53.493,53.5573,150878.0
2018-07-31 14:00:00,58.33,58.34,58.13,58.3,200484.0,53.5573,53.5664,53.3736,53.5297,200484.0
2018-07-31 14:30:00,58.29,58.43,58.28,58.39,169053.0,53.5205,53.6491,53.5114,53.6124,169053.0
2018-07-31 15:00:00,58.39,58.39,58.21,58.28,214257.0,53.6124,53.6124,53.4471,53.5114,214257.0
2018-07-31 15:30:00,58.29,58.35,58.11,58.15,664388.0,53.5205,53.5756,53.3553,53.392,664388.0
2018-08-01 09:30:00,58.12,58.34,57.83,58.31,304594.0,53.3644,53.5664,53.0982,53.5389,304594.0
2018-08-01 10:00:00,58.29,58.32,58.11,58.19,167567.0,53.5205,53.5481,53.3553,53.4287,167567.0
2018-08-01 10:30:00,58.18,58.23,57.93,58.06,183979.0,53.4195,53.4654,53.19,53.3094,183979.0
2018-08-01 11:00:00,58.06,58.08,57.96,58.02,126076.0,53.3094,53.3277,53.2175,53.2726,126076.0
2018-08-01 11:30:00,58.02,58.06,57.87,57.9,163701.0,53.2726,53.3094,53.1349,53.1625,163701.0
2018-08-01 12:00:00,57.89,57.89,57.44,57.46,182274.0,53.1533,53.1533,52.7401,52.7585,182274.0
2018-08-01 12:30:00,57.46,57.46,57.07,57.11,189278.0,52.7585,52.7585,52.4004,52.4371,189278.0
2018-08-01 13:00:00,57.1,57.23,57.03,57.04,149955.0,52.4279,52.5473,52.3636,52.3728,149955.0
2018-08-01 13:30:00,57.05,57.06,56.8,57.05,236577.0,52.382,52.3912,52.1525,52.382,236577.0
2018-08-01 14:00:00,57.04,57.07,56.62,56.63,206542.0,52.3728,52.4004,51.9872,51.9964,206542.0
2018-08-01 14:30:00,56.65,56.9,56.46,56.9,276905.0,52.0147,52.2443,51.8403,52.2443,276905.0
2018-08-01 15:00:00,56.89,56.89,56.72,56.76,173924.0,52.2351,52.2351,52.079,52.1157,173924.0
2018-08-01 15:30:00,56.77,56.85,56.44,56.53,648659.0,52.1249,52.1984,51.8219,51.9045,648659.0
2018-08-02 09:30:00,56.21,56.39,55.61,56.25,313176.0,51.6107,51.776,51.0598,51.6475,313176.0
2018-08-02 10:00:00,56.24,56.42,56.18,56.3,234805.0,51.6383,51.8035,51.5832,51.6934,234805.0
2018-08-02 10:30:00,56.3,56.3,55.96,56.21,222883.0,51.6934,51.6934,51.3812,51.6107,222883.0
2018-08-02 11:00:00,56.22,56.37,56.12,56.17,173455.0,51.6199,51.7576,51.5281,51.574,173455.0
2018-08-02 11:30:00,56.18,56.5,56.11,56.46,183129.0,51.5832,51.877,51.5189,51.8403,183129.0
2018-08-02 12:00:00,56.48,56.5,56.25,56.44,140655.0,51.8586,51.877,51.6475,51.8219,140655.0
2018-08-02 12:30:00,56.45,56.57,56.34,56.37,123697.0,51.8311,51.9413,51.7301,51.7576,123697.0
2018-08-02 13:00:00,56.38,56.48,56.33,56.4,112794.0,51.7668,51.8586,51.7209,51.7852,112794.0
2018-08-02 13:30:00,56.41,56.73,56.41,56.6,171459.0,51.7944,52.0882,51.7944,51.9688,171459.0
2018-08-02 14:00:00,56.6,56.7,56.56,56.64,140014.0,51.9688,52.0606,51.9321,52.0055,140014.0
2018-08-02 14:30:00,56.64,56.66,56.51,56.62,143731.0,52.0055,52.0239,51.8862,51.9872,143731.0
2018-08-02 15:00:00,56.62,56.76,56.52,56.58,174843.0,51.9872,52.1157,51.8954,51.9505,174843.0
2018-08-02 15:30:00,56.57,56.75,56.55,56.68,440974.0,51.9413,52.1065,51.9229,52.0423,440974.0
2018-08-03 09:30:00,56.83,57.38,56.83,56.91,219128.0,52.18,52.685,52.18,52.2535,219128.0
2018-08-03 10:00:00,56.9,57.46,56.8,57.44,254944.0,52.2443,52.7585,52.1525,52.7401,254944.0
2018-08-03 10:30:00,57.44,57.49,57.28,57.44,197958.0,52.7401,52.786,52.5932,52.7401,197958.0
2018-08-03 11:00:00,57.45,57.48,57.18,57.19,212048.0,52.7493,52.7768,52.5014,52.5105,212048.0
2018-08-03 11:30:00,57.19,57.28,57.1,57.12,171710.0,52.5105,52.5932,52.4279,52.4463,171710.0
2018-08-03 12:00:00,57.12,57.25,57.02,57.24,164241.0,52.4463,52.5656,52.3545,52.5565,164241.0
2018-08-03 12:30:00,57.26,57.28,57.1,57.24,104382.0,52.5748,52.5932,52.4279,52.5565,104382.0
2018-08-03 13:00:00,57.24,57.37,57.19,57.33,118211.0,52.5565,52.6758,52.5105,52.6391,118211.0
2018-08-03 13:30:00,57.34,57.45,57.24,57.41,131393.0,52.6483,52.7493,52.5565,52.7125,131393.0
2018-08-03 14:00:00,57.41,57.41,57.3,57.35,140104.0,52.7125,52.7125,52.6115,52.6575,140104.0
2018-08-03 14:30:00,57.35,57.38,57.32,57.34,147321.0,52.6575,52.685,52.6299,52.6483,147321.0
2018-08-03 15:00:00,57.35,57.44,57.33,57.36,288728.0,52.6575,52.7401,52.6391,52.6666,288728.0
2018-08-03 15:30:00,57.36,57.45,57.33,57.41,482836.0,52.6666,52.7493,52.6391,52.7125,482836.0
2018-08-06 09:30:00,57.21,57.49,57.1,57.19,197841.0,52.5289,52.786,52.4279,52.5105,197841.0
2018-08-06 10:00:00,57.21,57.46,57.16,57.3,165458.0,52.5289,52.7585,52.483,52.6115,165458.0
2018-08-06 10:30:00,57.3,57.49,57.3,57.44,112737.0,52.6115,52.786,52.6115,52.7401,112737.0
2018-08-06 11:00:00,57.44,57.58,57.39,57.57,106871.0,52.7401,52.8686,52.6942,52.8595,106871.0
2018-08-06 11:30:00,57.57,57.62,57.45,57.51,108485.0,52.8595,52.9054,52.7493,52.8044,108485.0
2018-08-06 12:00:00,57.51,57.63,57.5,57.62,88014.0,52.8044,52.9145,52.7952,52.9054,88014.0
2018-08-06 12:30:00,57.63,57.67,57.52,57.58,88595.0,52.9145,52.9513,52.8135,52.8686,88595.0
2018-08-06 13:00:00,57.58,57.71,57.57,57.6,93298.0,52.8686,52.988,52.8595,52.887,93298.0
2018-08-06 13:30:00,57.6,57.62,57.51,57.55,75749.0,52.887,52.9054,52.8044,52.8411,75749.0
2018-08-06 14:00:00,57.55,57.74,57.52,57.74,143229.0,52.8411,53.0155,52.8135,53.0155,143229.0
2018-08-06 14:30:00,57.74,57.83,57.63,57.77,149369.0,53.0155,53.0982,52.9145,53.0431,149369.0
2018-08-06 15:00:00,57.77,57.86,57.73,57.81,189787.0,53.0431,53.1257,53.0064,53.0798,189787.0
2018-08-06 15:30:00,57.81,57.92,57.78,57.8,579282.0,53.0798,53.1808,53.0523,53.0706,579282.0
2018-08-07 09:30:00,58.15,58.46,57.84,58.29,205094.0,53.392,53.6766,53.1074,53.5205,205094.0
2018-08-07 10:00:00,58.29,58.51,58.19,58.25,229124.0,53.5205,53.7225,53.4287,53.4838,229124.0
2018-08-07 10:30:00,58.25,58.42,58.18,58.29,227187.0,53.4838,53.6399,53.4195,53.5205,227187.0
2018-08-07 11:00:00,58.29,58.49,58.24,58.4,148237.0,53.5205,53.7042,53.4746,53.6215,148237.0
2018-08-07 11:30:00,58.41,58.49,58.28,58.46,112416.0,53.6307,53.7042,53.5114,53.6766,112416.0
2018-08-07 12:00:00,58.46,58.64,58.4,58.48,126939.0,53.6766,53.8419,53.6215,53.695,126939.0
2018-08-07 12:30:00,58.48,58.49,58.35,58.36,94976.0,53.695,53.7042,53.5756,53.5848,94976.0
2018-08-07 13:00:00,58.36,58.36,58.16,58.2,133225.0,53.5848,53.5848,53.4012,53.4379,133225.0
2018-08-07 13:30:00,58.21,58.21,58.11,58.17,92270.0,53.4471,53.4471,53.3553,53.4104,92270.0
2018-08-07 14:00:00,58.18,58.24,58.11,58.18,89337.0,53.4195,53.4746,53.3553,53.4195,89337.0
2018-08-07 14:30:00,58.18,58.27,58.13,58.25,78522.0,53.4195,53.5022,53.3736,53.4838,78522.0
2018-08-07 15:00:00,58.25,58.26,58.11,58.22,108526.0,53.4838,53.493,53.3553,53.4563,108526.0
2018-08-07 15:30:00,58.22,58.22,58.08,58.1,330572.0,53.4563,53.4563,53.3277,53.3461,330572.0
2018-08-08 09:30:00,58.77,59.27,58.61,58.74,513018.0,53.9613,54.4204,53.8144,53.9337,513018.0
2018-08-08 10:00:00,58.74,58.96,58.61,58.7,264315.0,53.9337,54.1357,53.8144,53.897,264315.0
2018-08-08 10:30:00,58.71,59.08,58.61,59.05,317396.0,53.9062,54.2459,53.8144,54.2184,317396.0
2018-08-08 11:00:00,59.05,59.07,58.87,59.06,233566.0,54.2184,54.2367,54.0531,54.2275,233566.0
2018-08-08 11:30:00,59.06,59.33,59.04,59.27,278636.0,54.2275,54.4754,54.2092,54.4204,278636.0
2018-08-08 12:00:00,59.27,59.28,59.09,59.18,212998.0,54.4204,54.4295,54.2551,54.3377,212998.0
2018-08-08 12:30:00,59.18,59.24,58.98,59.03,212179.0,54.3377,54.3928,54.1541,54.2,212179.0
2018-08-08 13:00:00,59.03,59.21,59.02,59.12,151984.0,54.2,54.3653,54.1908,54.2826,151984.0
2018-08-08 13:30:00,59.13,59.24,59.1,59.23,97427.0,54.2918,54.3928,54.2643,54.3836,97427.0
2018-08-08 14:00:00,59.23,59.23,59.06,59.14,117327.0,54.3836,54.3836,54.2275,54.301,117327.0
2018-08-08 14:30:00,59.15,59.15,59.01,59.05,122286.0,54.3102,54.3102,54.1816,54.2184,122286.0
2018-08-08 15:00:00,59.05,59.06,58.92,59.0,169352.0,54.2184,54.2275,54.099,54.1724,169352.0
2018-08-08 15:30:00,59.0,59.0,58.76,58.82,481001.0,54.1724,54.1724,53.9521,54.0072,481001.0
2018-08-09 09:30:00,58.86,59.28,58.81,59.17,267055.0,54.0439,54.4295,53.998,54.3285,267055.0
2018-08-09 10:00:00,59.15,59.23,59.07,59.07,106116.0,54.3102,54.3836,54.2367,54.2367,106116.0
2018-08-09 10:30:00,59.07,59.25,59.03,59.15,114967.0,54.2367,54.402,54.2,54.3102,114967.0
2018-08-09 11:00:00,59.16,59.27,58.92,59.08,167590.0,54.3194,54.4204,54.099,54.2459,167590.0
2018-08-09 11:30:00,59.08,59.15,58.97,59.14,127214.0,54.2459,54.3102,54.1449,54.301,127214.0
2018-08-09 12:00:00,59.15,59.19,59.06,59.14,94928.0,54.3102,54.3469,54.2275,54.301,94928.0
2018-08-09 12:30:00,59.13,59.27,59.11,59.27,105631.0,54.2918,54.4204,54.2734,54.4204,105631.0
2018-08-09 13:00:00,59.27,59.27,59.12,59.14,88205.0,54.4204,54.4204,54.2826,54.301,88205.0
2018-08-09 13:30:00,59.14,59.15,59.07,59.08,58257.0,54.301,54.3102,54.2367,54.2459,58257.0
2018-08-09 14:00:00,59.08,59.12,59.02,59.11,73630.0,54.2459,54.2826,54.1908,54.2734,73630.0
2018-08-09 14:30:00,59.11,59.17,59.06,59.17,73148.0,54.2734,54.3285,54.2275,54.3285,73148.0
2018-08-09 15:00:00,59.16,59.16,59.02,59.05,88317.0,54.3194,54.3194,54.1908,54.2184,88317.0
2018-08-09 15:30:00,59.05,59.1,58.99,59.01,435952.0,54.2184,54.2643,54.1633,54.1816,435952.0
2018-08-10 09:30:00,58.78,59.09,58.36,58.42,298956.0,53.9704,54.2551,53.5848,53.6399,298956.0
2018-08-10 10:00:00,58.41,58.64,58.3,58.43,144772.0,53.6307,53.8419,53.5297,53.6491,144772.0
2018-08-10 10:30:00,58.43,58.8,58.41,58.7,231497.0,53.6491,53.9888,53.6307,53.897,231497.0
2018-08-10 11:00:00,58.7,58.84,58.6,58.73,114108.0,53.897,54.0255,53.8052,53.9245,114108.0
2018-08-10 11:30:00,58.73,58.83,58.61,58.81,98254.0,53.9245,54.0164,53.8144,53.998,98254.0
2018-08-10 12:00:00,58.82,58.85,58.67,58.72,110878.0,54.0072,54.0347,53.8694,53.9154,110878.0
2018-08-10 12:30:00,58.72,58.77,58.66,58.74,100559.0,53.9154,53.9613,53.8603,53.9337,100559.0
2018-08-10 13:00:00,58.75,58.84,58.68,58.72,133649.0,53.9429,54.0255,53.8786,53.9154,133649.0
2018-08-10 13:30:00,58.72,58.85,58.66,58.84,152470.0,53.9154,54.0347,53.8603,54.0255,152470.0
2018-08-10 14:00:00,58.84,58.97,58.71,58.77,208724.0,54.0255,54.1449,53.9062,53.9613,208724.0
2018-08-10 14:30:00,58.77,58.91,58.77,58.8,178616.0,53.9613,54.0898,53.9613,53.9888,178616.0
2018-08-10 15:00:00,58.79,59.05,58.73,58.98,155351.0,53.9796,54.2184,53.9245,54.1541,155351.0
2018-08-10 15:30:00,58.99,59.04,58.89,58.98,471326.0,54.1633,54.2092,54.0714,54.1541,471326.0
2018-08-13 09:30:00,59.05,59.38,59.01,59.16,266309.0,54.2184,54.5214,54.1816,54.3194,266309.0
2018-08-13 10:00:00,59.17,59.21,58.85,58.88,148825.0,54.3285,54.3653,54.0347,54.0623,148825.0
2018-08-13 10:30:00,58.89,58.93,58.6,58.81,457525.0,54.0714,54.1082,53.8052,53.998,457525.0
2018-08-13 11:00:00,58.82,58.83,58.62,58.64,196410.0,54.0072,54.0164,53.8235,53.8419,196410.0
2018-08-13 11:30:00,58.63,58.8,58.54,58.61,124536.0,53.8327,53.9888,53.7501,53.8144,124536.0
2018-08-13 12:00:00,58.6,58.74,58.55,58.6,94224.0,53.8052,53.9337,53.7593,53.8052,94224.0
2018-08-13 12:30:00,58.6,58.71,58.57,58.64,68548.0,53.8052,53.9062,53.7776,53.8419,68548.0
2018-08-13 13:00:00,58.64,58.75,58.52,58.72,110090.0,53.8419,53.9429,53.7317,53.9154,110090.0
2018-08-13 13:30:00,58.72,58.82,58.69,58.69,69160.0,53.9154,54.0072,53.8878,53.8878,69160.0
2018-08-13 14:00:00,58.7,58.96,58.7,58.94,93607.0,53.897,54.1357,53.897,54.1174,93607.0
2018-08-13 14:30:00,58.94,58.94,58.75,58.78,91850.0,54.1174,54.1174,53.9429,53.9704,91850.0
2018-08-13 15:00:00,58.77,58.89,58.71,58.84,150379.0,53.9613,54.0714,53.9062,54.0255,150379.0
2018-08-13 15:30:00,58.83,58.94,58.81,58.85,500472.0,54.0164,54.1174,53.998,54.0347,500472.0
2018-08-14 09:30:00,58.94,59.84,58.93,59.46,473105.0,54.1174,54.9437,54.1082,54.5948,473105.0
2018-08-14 10:00:00,59.45,59.56,59.17,59.42,194249.0,54.5856,54.6866,54.3285,54.5581,194249.0
2018-08-14 10:30:00,59.43,59.48,59.22,59.48,196103.0,54.5673,54.6132,54.3744,54.6132,196103.0
2018-08-14 11:00:00,59.48,59.84,59.47,59.7,273982.0,54.6132,54.9437,54.604,54.8152,273982.0
2018-08-14 11:30:00,59.7,59.78,59.57,59.6,123481.0,54.8152,54.8886,54.6958,54.7234,123481.0
2018-08-14 12:00:00,59.6,59.76,59.6,59.73,90535.0,54.7234,54.8703,54.7234,54.8427,90535.0
2018-08-14 12:30:00,59.72,59.75,59.58,59.58,81815.0,54.8335,54.8611,54.705,54.705,81815.0
2018-08-14 13:00:00,59.58,59.72,59.54,59.57,128283.0,54.705,54.8335,54.6683,54.6958,128283.0
2018-08-14 13:30:00,59.58,59.67,59.55,59.65,119967.0,54.705,54.7876,54.6774,54.7693,119967.0
2018-08-14 14:00:00,59.65,59.66,59.37,59.4,127379.0,54.7693,54.7784,54.5122,54.5397,127379.0
2018-08-14 14:30:00,59.39,59.45,59.19,59.23,120717.0,54.5305,54.5856,54.3469,54.3836,120717.0
2018-08-14 15:00:00,59.23,59.26,59.13,59.17,148096.0,54.3836,54.4112,54.2918,54.3285,148096.0
2018-08-14 15:30:00,59.18,59.23,59.01,59.1,630967.0,54.3377,54.3836,54.1816,54.2643,630967.0
2018-08-15 09:30:00,59.04,59.36,58.91,59.05,263510.0,54.2092,54.503,54.0898,54.2184,263510.0
2018-08-15 10:00:00,59.04,59.58,59.02,59.56,291232.0,54.2092,54.705,54.1908,54.6866,291232.0
2018-08-15 10:30:00,59.56,59.79,59.28,59.35,668080.0,54.6866,54.8978,54.4295,54.4938,668080.0
2018-08-15 11:00:00,59.34,60.17,59.34,60.15,667960.0,54.4846,55.2467,54.4846,55.2283,667960.0
2018-08-15 11:30:00,60.16,60.21,59.92,60.18,462036.0,55.2375,55.2834,55.0172,55.2559,462036.0
2018-08-15 12:00:00,60.17,60.2,60.02,60.14,275752.0,55.2467,55.2743,55.109,55.2192,275752.0
2018-08-15 12:30:00,60.13,60.25,59.92,60.02,334570.0,55.21,55.3202,55.0172,55.109,334570.0
2018-08-15 13:00:00,60.02,60.29,59.98,60.11,346679.0,55.109,55.3569,55.0723,55.1916,346679.0
2018-08-15 13:30:00,60.11,60.11,59.92,59.92,202945.0,55.1916,55.1916,55.0172,55.0172,202945.0
2018-08-15 14:00:00,59.91,60.0,59.81,59.86,303728.0,55.008,55.0906,54.9162,54.9621,303728.0
2018-08-15 14:30:00,59.85,60.13,59.82,60.12,263805.0,54.9529,55.21,54.9254,55.2008,263805.0
2018-08-15 15:00:00,60.12,60.32,60.11,60.28,462984.0,55.2008,55.3844,55.1916,55.3477,462984.0
2018-08-15 15:30:00,60.29,60.48,60.25,60.34,873435.0,55.3569,55.5313,55.3202,55.4028,873435.0
2018-08-16 09:30:00,60.55,60.96,60.48,60.69,346831.0,55.5956,55.9721,55.5313,55.7242,346831.0
2018-08-16 10:00:00,60.69,60.7,60.13,60.31,393558.0,55.7242,55.7333,55.21,55.3753,393558.0
2018-08-16 10:30:00,60.32,60.4,60.07,60.09,236244.0,55.3844,55.4579,55.1549,55.1733,236244.0
2018-08-16 11:00:00,60.07,60.25,60.04,60.14,230995.0,55.1549,55.3202,55.1273,55.2192,230995.0
2018-08-16 11:30:00,60.14,60.14,59.93,60.08,343268.0,55.2192,55.2192,55.0264,55.1641,343268.0
2018-08-16 12:00:00,60.08,60.25,60.03,60.16,198073.0,55.1641,55.3202,55.1182,55.2375,198073.0
2018-08-16 12:30:00,60.16,60.21,60.04,60.2,139585.0,55.2375,55.2834,55.1273,55.2743,139585.0
2018-08-16 13:00:00,60.2,60.44,60.2,60.36,214007.0,55.2743,55.4946,55.2743,55.4212,214007.0
2018-08-16 13:30:00,60.35,60.36,60.03,60.1,169136.0,55.412,55.4212,55.1182,55.1824,169136.0
2018-08-16 14:00:00,60.1,60.2,59.77,59.78,206382.0,55.1824,55.2743,54.8794,54.8886,206382.0
2018-08-16 14:30:00,59.78,59.9,59.74,59.77,193685.0,54.8886,54.9988,54.8519,54.8794,193685.0
2018-08-16 15:00:00,59.77,59.78,59.59,59.69,354724.0,54.8794,54.8886,54.7142,54.806,354724.0
2018-08-16 15:30:00,59.7,59.7,59.32,59.53,1371971.0,54.8152,54.8152,54.4663,54.6591,1371971.0
2018-08-17 09:30:00,59.59,59.7,59.05,59.45,396105.0,54.7142,54.8152,54.2184,54.5856,396105.0
2018-08-17 10:00:00,59.41,59.79,59.4,59.71,168216.0,54.5489,54.8978,54.5397,54.8244,168216.0
2018-08-17 10:30:00,59.7,59.72,59.5,59.63,116113.0,54.8152,54.8335,54.6315,54.7509,116113.0
2018-08-17 11:00:00,59.63,59.63,59.35,59.38,126550.0,54.7509,54.7509,54.4938,54.5214,126550.0
2018-08-17 11:30:00,59.37,59.42,59.18,59.41,266332.0,54.5122,54.5581,54.3377,54.5489,266332.0
2018-08-17 12:00:00,59.41,59.46,59.25,59.37,188957.0,54.5489,54.5948,54.402,54.5122,188957.0
2018-08-17 12:30:00,59.37,59.49,59.3,59.45,106204.0,54.5122,54.6224,54.4479,54.5856,106204.0
2018-08-17 13:00:00,59.46,59.58,59.43,59.56,168132.0,54.5948,54.705,54.5673,54.6866,168132.0
2018-08-17 13:30:00,59.57,59.68,59.55,59.68,97258.0,54.6958,54.7968,54.6774,54.7968,97258.0
2018-08-17 14:00:00,59.69,59.83,59.65,59.66,129438.0,54.806,54.9345,54.7693,54.7784,129438.0
2018-08-17 14:30:00,59.65,59.74,59.58,59.7,126069.0,54.7693,54.8519,54.705,54.8152,126069.0
2018-08-17 15:00:00,59.71,59.73,59.53,59.6,189678.0,54.8244,54.8427,54.6591,54.7234,189678.0
2018-08-17 15:30:00,59.6,59.75,59.59,59.68,409068.0,54.7234,54.8611,54.7142,54.7968,409068.0
2018-08-20 09:30:00,59.95,60.54,59.89,60.43,227173.0,55.0447,55.5864,54.9896,55.4854,227173.0
2018-08-20 10:00:00,60.45,60.74,60.38,60.64,234352.0,55.5038,55.7701,55.4395,55.6783,234352.0
2018-08-20 10:30:00,60.64,60.87,60.47,60.82,271762.0,55.6783,55.8894,55.5222,55.8435,271762.0
2018-08-20 11:00:00,60.82,61.3,60.8,61.28,288223.0,55.8435,56.2843,55.8252,56.2659,288223.0
2018-08-20 11:30:00,61.29,61.43,61.14,61.35,292124.0,56.2751,56.4036,56.1373,56.3302,292124.0
2018-08-20 12:00:00,61.36,61.71,60.65,61.42,399974.0,56.3393,56.6607,55.6874,56.3944,399974.0
2018-08-20 12:30:00,61.42,61.61,61.34,61.42,134585.0,56.3944,56.5689,56.321,56.3944,134585.0
2018-08-20 13:00:00,61.43,61.85,61.42,61.79,451677.0,56.4036,56.7892,56.3944,56.7342,451677.0
2018-08-20 13:30:00,61.8,62.05,61.68,61.77,391485.0,56.7433,56.9729,56.6332,56.7158,391485.0
2018-08-20 14:00:00,61.77,61.94,61.68,61.72,273785.0,56.7158,56.8719,56.6332,56.6699,273785.0
2018-08-20 14:30:00,61.72,61.83,61.52,61.72,276867.0,56.6699,56.7709,56.4863,56.6699,276867.0
2018-08-20 15:00:00,61.73,61.8,61.64,61.65,229016.0,56.6791,56.7433,56.5964,56.6056,229016.0
2018-08-20 15:30:00,61.65,61.78,61.58,61.62,720616.0,56.6056,56.725,56.5413,56.5781,720616.0
2018-08-21 09:30:00,61.48,62.2,61.42,61.73,433890.0,56.5976,57.2604,56.5424,56.8277,433890.0
2018-08-21 10:00:00,61.73,61.76,61.27,61.54,370170.0,56.8277,56.8554,56.4043,56.6528,370170.0
2018-08-21 10:30:00,61.54,61.59,61.37,61.38,188068.0,56.6528,56.6989,56.4963,56.5055,188068.0
2018-08-21 11:00:00,61.38,61.45,61.18,61.23,147606.0,56.5055,56.57,56.3214,56.3674,147606.0
2018-08-21 11:30:00,61.21,61.54,61.16,61.52,125213.0,56.349,56.6528,56.303,56.6344,125213.0
2018-08-21 12:00:00,61.51,61.53,61.38,61.44,104321.0,56.6252,56.6436,56.5055,56.5608,104321.0
2018-08-21 12:30:00,61.45,61.51,61.39,61.41,115063.0,56.57,56.6252,56.5147,56.5331,115063.0
2018-08-21 13:00:00,61.41,61.61,61.3,61.49,170155.0,56.5331,56.7173,56.4319,56.6068,170155.0
2018-08-21 13:30:00,61.51,61.59,61.38,61.51,244377.0,56.6252,56.6989,56.5055,56.6252,244377.0
2018-08-21 14:00:00,61.51,61.59,61.4,61.4,219479.0,56.6252,56.6989,56.5239,56.5239,219479.0
2018-08-21 14:30:00,61.4,61.41,61.09,61.13,215373.0,56.5239,56.5331,56.2386,56.2754,215373.0
2018-08-21 15:00:00,61.13,61.31,61.05,61.2,287543.0,56.2754,56.4411,56.2017,56.3398,287543.0
2018-08-21 15:30:00,61.2,61.26,60.95,60.99,694033.0,56.3398,56.3951,56.1097,56.1465,694033.0
2018-08-22 09:30:00,60.81,60.87,60.27,60.83,215861.0,55.9808,56.036,55.4837,55.9992,215861.0
2018-08-22 10:00:00,60.84,61.0,60.65,60.66,140147.0,56.0084,56.1557,55.8335,55.8427,140147.0
2018-08-22 10:30:00,60.65,60.92,60.64,60.72,146817.0,55.8335,56.0821,55.8243,55.8979,146817.0
2018-08-22 11:00:00,60.72,60.9,60.69,60.8,135356.0,55.8979,56.0636,55.8703,55.9716,135356.0
2018-08-22 11:30:00,60.81,60.85,60.68,60.83,114919.0,55.9808,56.0176,55.8611,55.9992,114919.0
2018-08-22 12:00:00,60.83,60.85,60.59,60.61,68765.0,55.9992,56.0176,55.7783,55.7967,68765.0
2018-08-22 12:30:00,60.62,60.68,60.45,60.65,105852.0,55.8059,55.8611,55.6494,55.8335,105852.0
2018-08-22 13:00:00,60.65,60.68,60.56,60.61,80882.0,55.8335,55.8611,55.7507,55.7967,80882.0
2018-08-22 13:30:00,60.6,60.63,60.54,60.61,66793.0,55.7875,55.8151,55.7322,55.7967,66793.0
2018-08-22 14:00:00,60.62,60.72,60.51,60.6,116196.0,55.8059,55.8979,55.7046,55.7875,116196.0
2018-08-22 14:30:00,60.6,60.6,60.45,60.58,83093.0,55.7875,55.7875,55.6494,55.7691,83093.0
2018-08-22 15:00:00,60.59,60.62,60.49,60.51,93648.0,55.7783,55.8059,55.6862,55.7046,93648.0
2018-08-22 15:30:00,60.51,60.62,60.51,60.6,337632.0,55.7046,55.8059,55.7046,55.7875,337632.0
2018-08-23 09:30:00,60.64,60.82,60.36,60.71,234055.0,55.8243,55.99,55.5665,55.8887,234055.0
2018-08-23 10:00:00,60.7,61.03,60.67,61.0,169131.0,55.8795,56.1833,55.8519,56.1557,169131.0
2018-08-23 10:30:00,61.0,61.11,60.86,61.09,212320.0,56.1557,56.257,56.0268,56.2386,212320.0
2018-08-23 11:00:00,61.08,61.21,60.95,61.13,213308.0,56.2294,56.349,56.1097,56.2754,213308.0
2018-08-23 11:30:00,61.14,61.33,61.07,61.19,195344.0,56.2846,56.4595,56.2201,56.3306,195344.0
2018-08-23 12:00:00,61.2,61.3,61.12,61.3,118288.0,56.3398,56.4319,56.2662,56.4319,118288.0
2018-08-23 12:30:00,61.29,61.31,61.1,61.14,171948.0,56.4227,56.4411,56.2478,56.2846,171948.0
2018-08-23 13:00:00,61.13,61.16,61.0,61.06,121354.0,56.2754,56.303,56.1557,56.2109,121354.0
2018-08-23 13:30:00,61.05,61.1,60.96,61.01,98809.0,56.2017,56.2478,56.1189,56.1649,98809.0
2018-08-23 14:00:00,61.02,61.16,61.01,61.08,110865.0,56.1741,56.303,56.1649,56.2294,110865.0
2018-08-23 14:30:00,61.08,61.11,60.97,61.03,127457.0,56.2294,56.257,56.1281,56.1833,127457.0
2018-08-23 15:00:00,61.04,61.11,61.01,61.1,142834.0,56.1925,56.257,56.1649,56.2478,142834.0
2018-08-23 15:30:00,61.1,61.11,60.88,61.01,519621.0,56.2478,56.257,56.0452,56.1649,519621.0
2018-08-24 09:30:00,60.49,60.69,59.93,60.49,496902.0,55.6862,55.8703,55.1707,55.6862,496902.0
2018-08-24 10:00:00,60.49,60.73,60.42,60.47,236637.0,55.6862,55.9071,55.6218,55.6678,236637.0
2018-08-24 10:30:00,60.48,60.77,60.46,60.73,104551.0,55.677,55.944,55.6586,55.9071,104551.0
2018-08-24 11:00:00,60.73,60.84,60.66,60.84,77512.0,55.9071,56.0084,55.8427,56.0084,77512.0
2018-08-24 11:30:00,60.84,60.98,60.8,60.88,128789.0,56.0084,56.1373,55.9716,56.0452,128789.0
2018-08-24 12:00:00,60.89,60.94,60.83,60.94,59829.0,56.0544,56.1005,55.9992,56.1005,59829.0
2018-08-24 12:30:00,60.94,61.0,60.86,60.98,79273.0,56.1005,56.1557,56.0268,56.1373,79273.0
2018-08-24 13:00:00,60.99,61.0,60.81,60.92,78266.0,56.1465,56.1557,55.9808,56.0821,78266.0
2018-08-24 13:30:00,60.92,60.94,60.83,60.92,89492.0,56.0821,56.1005,55.9992,56.0821,89492.0
2018-08-24 14:00:00,60.91,60.98,60.83,60.96,58808.0,56.0729,56.1373,55.9992,56.1189,58808.0
2018-08-24 14:30:00,60.96,60.99,60.85,60.86,63718.0,56.1189,56.1465,56.0176,56.0268,63718.0
2018-08-24 15:00:00,60.87,60.93,60.84,60.89,95896.0,56.036,56.0913,56.0084,56.0544,95896.0
2018-08-24 15:30:00,60.89,61.07,60.84,60.99,509134.0,56.0544,56.2201,56.0084,56.1465,509134.0
2018-08-27 09:30:00,61.16,61.38,61.03,61.23,199713.0,56.303,56.5055,56.1833,56.3674,199713.0
2018-08-27 10:00:00,61.22,61.36,61.11,61.15,141226.0,56.3582,56.4871,56.257,56.2938,141226.0
2018-08-27 10:30:00,61.16,61.16,60.99,61.05,164490.0,56.303,56.303,56.1465,56.2017,164490.0
2018-08-27 11:00:00,61.06,61.07,60.85,60.98,158559.0,56.2109,56.2201,56.0176,56.1373,158559.0
2018-08-27 11:30:00,60.97,61.07,60.84,60.97,138423.0,56.1281,56.2201,56.0084,56.1281,138423.0
2018-08-27 12:00:00,60.99,61.0,60.74,60.76,130169.0,56.1465,56.1557,55.9164,55.9348,130169.0
2018-08-27 12:30:00,60.76,60.89,60.7,60.87,63523.0,55.9348,56.0544,55.8795,56.036,63523.0
2018-08-27 13:00:00,60.88,60.95,60.73,60.9,149527.0,56.0452,56.1097,55.9071,56.0636,149527.0
2018-08-27 13:30:00,60.89,60.95,60.76,60.79,70730.0,56.0544,56.1097,55.9348,55.9624,70730.0
2018-08-27 14:00:00,60.79,60.9,60.79,60.89,61552.0,55.9624,56.0636,55.9624,56.0544,61552.0
2018-08-27 14:30:00,60.89,60.91,60.8,60.8,57605.0,56.0544,56.0729,55.9716,55.9716,57605.0
2018-08-27 15:00:00,60.8,60.83,60.75,60.8,89022.0,55.9716,55.9992,55.9256,55.9716,89022.0
2018-08-27 15:30:00,60.8,60.93,60.77,60.91,340092.0,55.9716,56.0913,55.944,56.0729,340092.0
2018-08-28 09:30:00,61.03,61.26,60.8,60.86,282535.0,56.1833,56.3951,55.9716,56.0268,282535.0
2018-08-28 10:00:00,60.85,61.12,60.83,60.97,203652.0,56.0176,56.2662,55.9992,56.1281,203652.0
2018-08-28 10:30:00,60.97,61.08,60.88,61.06,283748.0,56.1281,56.2294,56.0452,56.2109,283748.0
2018-08-28 11:00:00,61.06,61.15,60.95,61.14,212452.0,56.2109,56.2938,56.1097,56.2846,212452.0
2018-08-28 11:30:00,61.15,61.17,60.87,60.87,164800.0,56.2938,56.3122,56.036,56.036,164800.0
2018-08-28 12:00:00,60.85,61.15,60.85,61.14,177784.0,56.0176,56.2938,56.0176,56.2846,177784.0
2018-08-28 12:30:00,61.14,61.17,61.05,61.16,108927.0,56.2846,56.3122,56.2017,56.303,108927.0
2018-08-28 13:00:00,61.15,61.37,61.14,61.25,192319.0,56.2938,56.4963,56.2846,56.3859,192319.0
2018-08-28 13:30:00,61.25,61.42,61.2,61.34,119147.0,56.3859,56.5424,56.3398,56.4687,119147.0
2018-08-28 14:00:00,61.34,61.48,61.34,61.45,134209.0,56.4687,56.5976,56.4687,56.57,134209.0
2018-08-28 14:30:00,61.44,61.48,61.38,61.4,190207.0,56.5608,56.5976,56.5055,56.5239,190207.0
2018-08-28 15:00:00,61.4,61.51,61.35,61.5,247877.0,56.5239,56.6252,56.4779,56.616,247877.0
2018-08-28 15:30:00,61.49,61.53,61.28,61.33,1013655.0,56.6068,56.6436,56.4135,56.4595,1013655.0
2018-08-29 09:30:00,61.33,61.5,60.83,61.17,394070.0,56.4595,56.616,55.9992,56.3122,394070.0
2018-08-29 10:00:00,61.16,61.52,61.1,61.32,307523.0,56.303,56.6344,56.2478,56.4503,307523.0
2018-08-29 10:30:00,61.32,61.32,61.08,61.22,280828.0,56.4503,56.4503,56.2294,56.3582,280828.0
2018-08-29 11:00:00,61.22,61.53,61.19,61.51,280148.0,56.3582,56.6436,56.3306,56.6252,280148.0
2018-08-29 11:30:00,61.51,61.56,61.35,61.48,197955.0,56.6252,56.6712,56.4779,56.5976,197955.0
2018-08-29 12:00:00,61.49,61.56,61.42,61.44,141050.0,56.6068,56.6712,56.5424,56.5608,141050.0
2018-08-29 12:30:00,61.43,61.47,61.35,61.46,84147.0,56.5516,56.5884,56.4779,56.5792,84147.0
2018-08-29 13:00:00,61.45,61.49,61.35,61.37,80321.0,56.57,56.6068,56.4779,56.4963,80321.0
2018-08-29 13:30:00,61.37,61.44,61.35,61.38,79719.0,56.4963,56.5608,56.4779,56.5055,79719.0
2018-08-29 14:00:00,61.37,61.44,61.31,61.41,76567.0,56.4963,56.5608,56.4411,56.5331,76567.0
2018-08-29 14:30:00,61.42,61.52,61.36,61.36,93637.0,56.5424,56.6344,56.4871,56.4871,93637.0
2018-08-29 15:00:00,61.36,61.42,61.32,61.37,132670.0,56.4871,56.5424,56.4503,56.4963,132670.0
2018-08-29 15:30:00,61.37,61.43,61.2,61.22,407484.0,56.4963,56.5516,56.3398,56.3582,407484.0
2018-08-30 09:30:00,61.05,61.25,60.85,61.12,204208.0,56.2017,56.3859,56.0176,56.2662,204208.0
2018-08-30 10:00:00,61.12,61.26,61.08,61.25,156032.0,56.2662,56.3951,56.2294,56.3859,156032.0
2018-08-30 10:30:00,61.26,61.28,61.12,61.23,139507.0,56.3951,56.4135,56.2662,56.3674,139507.0
2018-08-30 11:00:00,61.23,61.41,61.15,61.19,285446.0,56.3674,56.5331,56.2938,56.3306,285446.0
2018-08-30 11:30:00,61.18,61.19,60.99,60.99,221195.0,56.3214,56.3306,56.1465,56.1465,221195.0
2018-08-30 12:00:00,60.98,61.0,60.84,60.85,184945.0,56.1373,56.1557,56.0084,56.0176,184945.0
2018-08-30 12:30:00,60.86,60.94,60.77,60.9,135911.0,56.0268,56.1005,55.944,56.0636,135911.0
2018-08-30 13:00:00,60.9,60.98,60.87,60.87,86140.0,56.0636,56.1373,56.036,56.036,86140.0
2018-08-30 13:30:00,60.87,60.88,60.75,60.81,118417.0,56.036,56.0452,55.9256,55.9808,118417.0
2018-08-30 14:00:00,60.82,60.87,60.54,60.72,142084.0,55.99,56.036,55.7322,55.8979,142084.0
2018-08-30 14:30:00,60.73,60.85,60.72,60.8,114391.0,55.9071,56.0176,55.8979,55.9716,114391.0
2018-08-30 15:00:00,60.8,60.8,60.69,60.73,137687.0,55.9716,55.9716,55.8703,55.9071,137687.0
2018-08-30 15:30:00,60.73,60.85,60.66,60.82,420913.0,55.9071,56.0176,55.8427,55.99,420913.0
2018-08-31 09:30:00,60.86,61.21,60.81,61.04,260616.0,56.0268,56.349,55.9808,56.1925,260616.0
2018-08-31 10:00:00,61.03,61.28,61.02,61.23,144350.0,56.1833,56.4135,56.1741,56.3674,144350.0
2018-08-31 10:30:00,61.24,61.49,61.19,61.49,213946.0,56.3766,56.6068,56.3306,56.6068,213946.0
2018-08-31 11:00:00,61.48,61.61,61.43,61.57,224134.0,56.5976,56.7173,56.5516,56.6804,224134.0
2018-08-31 11:30:00,61.56,61.75,61.5,61.51,187099.0,56.6712,56.8461,56.616,56.6252,187099.0
2018-08-31 12:00:00,61.51,61.57,61.39,61.39,130078.0,56.6252,56.6804,56.5147,56.5147,130078.0
2018-08-31 12:30:00,61.4,61.59,61.32,61.58,199707.0,56.5239,56.6989,56.4503,56.6896,199707.0
2018-08-31 13:00:00,61.59,61.64,61.42,61.45,113301.0,56.6989,56.7449,56.5424,56.57,113301.0
2018-08-31 13:30:00,61.45,61.65,61.4,61.53,154419.0,56.57,56.7541,56.5239,56.6436,154419.0
2018-08-31 14:00:00,61.53,61.54,61.37,61.44,118409.0,56.6436,56.6528,56.4963,56.5608,118409.0
2018-08-31 14:30:00,61.44,61.47,61.33,61.34,140686.0,56.5608,56.5884,56.4595,56.4687,140686.0
2018-08-31 15:00:00,61.33,61.45,61.25,61.27,158422.0,56.4595,56.57,56.3859,56.4043,158422.0
2018-08-31 15:30:00,61.28,61.36,61.21,61.29,553125.0,56.4135,56.4871,56.349,56.4227,553125.0
2018-09-04 09:30:00,61.43,61.82,61.13,61.69,553154.0,56.5516,56.9106,56.2754,56.7909,553154.0
2018-09-04 10:00:00,61.69,61.79,61.46,61.54,462028.0,56.7909,56.883,56.5792,56.6528,462028.0
2018-09-04 10:30:00,61.54,61.8,61.53,61.62,233956.0,56.6528,56.8922,56.6436,56.7265,233956.0
2018-09-04 11:00:00,61.61,61.89,61.58,61.84,183543.0,56.7173,56.975,56.6896,56.929,183543.0
2018-09-04 11:30:00,61.84,61.99,61.79,61.98,158235.0,56.929,57.0671,56.883,57.0579,158235.0
2018-09-04 12:00:00,61.98,62.0,61.77,61.88,203064.0,57.0579,57.0763,56.8646,56.9658,203064.0
2018-09-04 12:30:00,61.9,62.55,61.84,62.42,901623.0,56.9842,57.5826,56.929,57.4629,901623.0
2018-09-04 13:00:00,62.42,62.51,62.17,62.17,253502.0,57.4629,57.5458,57.2328,57.2328,253502.0
2018-09-04 13:30:00,62.18,62.23,61.7,61.74,466141.0,57.242,57.288,56.8001,56.8369,466141.0
2018-09-04 14:00:00,61.74,61.93,61.7,61.88,180788.0,56.8369,57.0119,56.8001,56.9658,180788.0
2018-09-04 14:30:00,61.89,62.01,61.81,61.93,214534.0,56.975,57.0855,56.9014,57.0119,214534.0
2018-09-04 15:00:00,61.94,61.99,61.85,61.92,169779.0,57.0211,57.0671,56.9382,57.0026,169779.0
2018-09-04 15:30:00,61.92,62.0,61.82,61.98,618123.0,57.0026,57.0763,56.9106,57.0579,618123.0
2018-09-05 09:30:00,62.15,62.74,62.1,62.17,280513.0,57.2144,57.7575,57.1684,57.2328,280513.0
2018-09-05 10:00:00,62.18,62.22,61.52,61.65,307088.0,57.242,57.2788,56.6344,56.7541,307088.0
2018-09-05 10:30:00,61.65,61.65,61.31,61.4,531425.0,56.7541,56.7541,56.4411,56.5239,531425.0
2018-09-05 11:00:00,61.4,61.56,61.34,61.47,214772.0,56.5239,56.6712,56.4687,56.5884,214772.0
2018-09-05 11:30:00,61.48,61.67,61.3,61.39,308001.0,56.5976,56.7725,56.4319,56.5147,308001.0
2018-09-05 12:00:00,61.4,61.7,61.34,61.46,281876.0,56.5239,56.8001,56.4687,56.5792,281876.0
2018-09-05 12:30:00,61.47,61.61,61.46,61.58,189615.0,56.5884,56.7173,56.5792,56.6896,189615.0
2018-09-05 13:00:00,61.58,61.66,61.47,61.55,189698.0,56.6896,56.7633,56.5884,56.662,189698.0
2018-09-05 13:30:00,61.55,61.63,61.45,61.51,140473.0,56.662,56.7357,56.57,56.6252,140473.0
2018-09-05 14:00:00,61.52,61.56,61.4,61.42,162498.0,56.6344,56.6712,56.5239,56.5424,162498.0
2018-09-05 14:30:00,61.42,61.46,61.33,61.4,167957.0,56.5424,56.5792,56.4595,56.5239,167957.0
2018-09-05 15:00:00,61.39,61.5,61.38,61.46,179502.0,56.5147,56.616,56.5055,56.5792,179502.0
2018-09-05 15:30:00,61.46,61.59,61.37,61.41,787258.0,56.5792,56.6989,56.4963,56.5331,787258.0
2018-09-06 09:30:00,61.4,61.75,61.38,61.59,119866.0,56.5239,56.8461,56.5055,56.6989,119866.0
2018-09-06 10:00:00,61.58,61.58,61.27,61.38,152532.0,56.6896,56.6896,56.4043,56.5055,152532.0
2018-09-06 10:30:00,61.38,61.38,61.19,61.27,142172.0,56.5055,56.5055,56.3306,56.4043,142172.0
2018-09-06 11:00:00,61.27,61.27,60.9,61.1,178646.0,56.4043,56.4043,56.0636,56.2478,178646.0
2018-09-06 11:30:00,61.07,61.11,60.92,61.02,133480.0,56.2201,56.257,56.0821,56.1741,133480.0
2018-09-06 12:00:00,61.0,61.02,60.8,60.82,108977.0,56.1557,56.1741,55.9716,55.99,108977.0
2018-09-06 12:30:00,60.82,60.9,60.66,60.81,141894.0,55.99,56.0636,55.8427,55.9808,141894.0
2018-09-06 13:00:00,60.8,60.8,60.66,60.75,107236.0,55.9716,55.9716,55.8427,55.9256,107236.0
2018-09-06 13:30:00,60.76,60.93,60.71,60.89,103596.0,55.9348,56.0913,55.8887,56.0544,103596.0
2018-09-06 14:00:00,60.9,61.0,60.87,60.9,67701.0,56.0636,56.1557,56.036,56.0636,67701.0
2018-09-06 14:30:00,60.91,60.99,60.88,60.92,77567.0,56.0729,56.1465,56.0452,56.0821,77567.0
2018-09-06 15:00:00,60.93,61.08,60.89,60.91,107185.0,56.0913,56.2294,56.0544,56.0729,107185.0
2018-09-06 15:30:00,60.91,61.09,60.88,61.02,345314.0,56.0729,56.2386,56.0452,56.1741,345314.0
2018-09-07 09:30:00,61.44,62.16,61.2,61.99,285873.0,56.5608,57.2236,56.3398,57.0671,285873.0
2018-09-07 10:00:00,61.99,62.5,61.92,62.5,450573.0,57.0671,57.5366,57.0026,57.5366,450573.0
2018-09-07 10:30:00,62.49,62.5,62.32,62.48,195970.0,57.5274,57.5366,57.3709,57.5182,195970.0
2018-09-07 11:00:00,62.48,62.71,62.35,62.36,266712.0,57.5182,57.7299,57.3985,57.4077,266712.0
2018-09-07 11:30:00,62.36,62.37,62.07,62.13,212936.0,57.4077,57.4169,57.1407,57.196,212936.0
2018-09-07 12:00:00,62.13,62.22,61.9,61.98,291947.0,57.196,57.2788,56.9842,57.0579,291947.0
2018-09-07 12:30:00,61.98,62.05,61.85,61.98,231836.0,57.0579,57.1223,56.9382,57.0579,231836.0
2018-09-07 13:00:00,61.98,62.02,61.88,61.97,138150.0,57.0579,57.0947,56.9658,57.0487,138150.0
2018-09-07 13:30:00,61.97,62.08,61.87,62.05,157897.0,57.0487,57.1499,56.9566,57.1223,157897.0
2018-09-07 14:00:00,62.04,62.12,61.96,62.08,111635.0,57.1131,57.1868,57.0395,57.1499,111635.0
2018-09-07 14:30:00,62.08,62.13,61.98,62.01,118343.0,57.1499,57.196,57.0579,57.0855,118343.0
2018-09-07 15:00:00,62.02,62.02,61.84,61.91,172123.0,57.0947,57.0947,56.929,56.9934,172123.0
2018-09-07 15:30:00,61.91,61.96,61.75,61.91,464017.0,56.9934,57.0395,56.8461,56.9934,464017.0
2018-09-10 09:30:00,61.9,62.17,61.63,62.0,311144.0,56.9842,57.2328,56.7357,57.0763,311144.0
2018-09-10 10:00:00,62.0,62.33,61.97,62.32,193848.0,57.0763,57.3801,57.0487,57.3709,193848.0
2018-09-10 10:30:00,62.33,62.49,62.29,62.42,188716.0,57.3801,57.5274,57.3433,57.4629,188716.0
2018-09-10 11:00:00,62.41,62.63,62.38,62.58,151134.0,57.4537,57.6563,57.4261,57.6102,151134.0
2018-09-10 11:30:00,62.59,62.59,62.34,62.51,125325.0,57.6194,57.6194,57.3893,57.5458,125325.0
2018-09-10 12:00:00,62.52,62.68,62.49,62.56,113303.0,57.555,57.7023,57.5274,57.5918,113303.0
2018-09-10 12:30:00,62.57,62.59,62.44,62.52,157946.0,57.601,57.6194,57.4814,57.555,157946.0
2018-09-10 13:00:00,62.52,62.64,62.48,62.54,208533.0,57.555,57.6655,57.5182,57.5734,208533.0
2018-09-10 13:30:00,62.54,62.65,62.48,62.59,286989.0,57.5734,57.6747,57.5182,57.6194,286989.0
2018-09-10 14:00:00,62.6,62.69,62.59,62.64,145917.0,57.6286,57.7115,57.6194,57.6655,145917.0
2018-09-10 14:30:00,62.64,62.72,62.62,62.65,117300.0,57.6655,57.7391,57.6471,57.6747,117300.0
2018-09-10 15:00:00,62.66,62.71,62.58,62.6,184813.0,57.6839,57.7299,57.6102,57.6286,184813.0
2018-09-10 15:30:00,62.6,62.65,62.47,62.52,501652.0,57.6286,57.6747,57.509,57.555,501652.0
2018-09-11 09:30:00,62.31,63.17,62.28,62.92,324852.0,57.3617,58.1534,57.3341,57.9232,324852.0
2018-09-11 10:00:00,62.92,62.99,62.78,62.92,202372.0,57.9232,57.9877,57.7943,57.9232,202372.0
2018-09-11 10:30:00,62.92,63.13,62.81,63.08,298385.0,57.9232,58.1166,57.822,58.0705,298385.0
2018-09-11 11:00:00,63.08,63.25,63.07,63.13,190955.0,58.0705,58.227,58.0613,58.1166,190955.0
2018-09-11 11:30:00,63.14,63.19,62.99,63.08,99476.0,58.1258,58.1718,57.9877,58.0705,99476.0
2018-09-11 12:00:00,63.08,63.16,63.04,63.1,104332.0,58.0705,58.1442,58.0337,58.0889,104332.0
2018-09-11 12:30:00,63.1,63.15,63.03,63.14,74383.0,58.0889,58.135,58.0245,58.1258,74383.0
2018-09-11 13:00:00,63.15,63.15,62.93,63.01,76213.0,58.135,58.135,57.9324,58.0061,76213.0
2018-09-11 13:30:00,63.01,63.12,62.98,63.07,80645.0,58.0061,58.1073,57.9785,58.0613,80645.0
2018-09-11 14:00:00,63.07,63.16,63.04,63.14,200632.0,58.0613,58.1442,58.0337,58.1258,200632.0
2018-09-11 14:30:00,63.14,63.16,63.06,63.06,157578.0,58.1258,58.1442,58.0521,58.0521,157578.0
2018-09-11 15:00:00,63.07,63.18,63.03,63.04,224774.0,58.0613,58.1626,58.0245,58.0337,224774.0
2018-09-11 15:30:00,63.04,63.1,62.95,62.99,468585.0,58.0337,58.0889,57.9508,57.9877,468585.0
2018-09-12 09:30:00,62.95,63.0,62.14,62.35,438218.0,57.9508,57.9969,57.2052,57.3985,438218.0
2018-09-12 10:00:00,62.33,62.56,62.17,62.32,244086.0,57.3801,57.5918,57.2328,57.3709,244086.0
2018-09-12 10:30:00,62.31,62.44,62.12,62.44,176810.0,57.3617,57.4814,57.1868,57.4814,176810.0
2018-09-12 11:00:00,62.44,62.47,62.31,62.39,152588.0,57.4814,57.509,57.3617,57.4353,152588.0
2018-09-12 11:30:00,62.39,62.43,61.92,62.02,278083.0,57.4353,57.4721,57.0026,57.0947,278083.0
2018-09-12 12:00:00,62.03,62.11,61.83,61.92,416962.0,57.1039,57.1776,56.9198,57.0026,416962.0
2018-09-12 12:30:00,61.92,61.97,61.81,61.86,121677.0,57.0026,57.0487,56.9014,56.9474,121677.0
2018-09-12 13:00:00,61.85,61.98,61.72,61.82,462063.0,56.9382,57.0579,56.8185,56.9106,462063.0
2018-09-12 13:30:00,61.81,61.83,61.65,61.81,373216.0,56.9014,56.9198,56.7541,56.9014,373216.0
2018-09-12 14:00:00,61.81,61.83,61.44,61.44,296952.0,56.9014,56.9198,56.5608,56.5608,296952.0
2018-09-12 14:30:00,61.44,61.54,61.29,61.38,465561.0,56.5608,56.6528,56.4227,56.5055,465561.0
2018-09-12 15:00:00,61.39,61.44,61.28,61.42,295723.0,56.5147,56.5608,56.4135,56.5424,295723.0
2018-09-12 15:30:00,61.42,61.46,61.25,61.37,707331.0,56.5424,56.5792,56.3859,56.4963,707331.0
2018-09-13 09:30:00,61.55,62.08,61.51,62.06,226401.0,56.662,57.1499,56.6252,57.1315,226401.0
2018-09-13 10:00:00,62.05,62.61,62.01,62.61,262976.0,57.1223,57.6379,57.0855,57.6379,262976.0
2018-09-13 10:30:00,62.63,62.84,62.52,62.68,199440.0,57.6563,57.8496,57.555,57.7023,199440.0
2018-09-13 11:00:00,62.69,62.69,62.42,62.51,257438.0,57.7115,57.7115,57.4629,57.5458,257438.0
2018-09-13 11:30:00,62.53,62.61,62.49,62.57,294691.0,57.5642,57.6379,57.5274,57.601,294691.0
2018-09-13 12:00:00,62.57,62.67,62.54,62.61,228565.0,57.601,57.6931,57.5734,57.6379,228565.0
2018-09-13 12:30:00,62.6,62.65,62.31,62.31,156931.0,57.6286,57.6747,57.3617,57.3617,156931.0
2018-09-13 13:00:00,62.31,62.4,62.23,62.35,131678.0,57.3617,57.4445,57.288,57.3985,131678.0
2018-09-13 13:30:00,62.35,62.36,62.23,62.33,98892.0,57.3985,57.4077,57.288,57.3801,98892.0
2018-09-13 14:00:00,62.34,62.52,62.27,62.52,150599.0,57.3893,57.555,57.3249,57.555,150599.0
2018-09-13 14:30:00,62.52,62.57,62.39,62.55,143550.0,57.555,57.601,57.4353,57.5826,143550.0
2018-09-13 15:00:00,62.55,62.59,62.42,62.49,217886.0,57.5826,57.6194,57.4629,57.5274,217886.0
2018-09-13 15:30:00,62.49,62.51,62.33,62.35,697512.0,57.5274,57.5458,57.3801,57.3985,697512.0
2018-09-14 09:30:00,62.22,62.56,62.08,62.44,188563.0,57.2788,57.5918,57.1499,57.4814,188563.0
2018-09-14 10:00:00,62.44,62.53,62.21,62.48,164013.0,57.4814,57.5642,57.2696,57.5182,164013.0
2018-09-14 10:30:00,62.48,62.55,62.37,62.43,127634.0,57.5182,57.5826,57.4169,57.4721,127634.0
2018-09-14 11:00:00,62.43,62.52,62.27,62.42,134408.0,57.4721,57.555,57.3249,57.4629,134408.0
2018-09-14 11:30:00,62.43,62.46,62.28,62.4,137551.0,57.4721,57.4998,57.3341,57.4445,137551.0
2018-09-14 12:00:00,62.42,62.42,62.11,62.26,153007.0,57.4629,57.4629,57.1776,57.3156,153007.0
2018-09-14 12:30:00,62.25,62.26,62.03,62.1,175893.0,57.3064,57.3156,57.1039,57.1684,175893.0
2018-09-14 13:00:00,62.1,62.28,62.07,62.25,163614.0,57.1684,57.3341,57.1407,57.3064,163614.0
2018-09-14 13:30:00,62.26,62.32,62.21,62.32,74643.0,57.3156,57.3709,57.2696,57.3709,74643.0
2018-09-14 14:00:00,62.32,62.35,62.22,62.22,100319.0,57.3709,57.3985,57.2788,57.2788,100319.0
2018-09-14 14:30:00,62.23,62.38,62.22,62.35,80603.0,57.288,57.4261,57.2788,57.3985,80603.0
2018-09-14 15:00:00,62.35,62.4,62.32,62.33,131242.0,57.3985,57.4445,57.3709,57.3801,131242.0
2018-09-14 15:30:00,62.34,62.46,62.31,62.42,469952.0,57.3893,57.4998,57.3617,57.4629,469952.0
2018-09-17 09:30:00,62.67,63.09,62.61,62.86,255947.0,57.6931,58.0797,57.6379,57.868,255947.0
2018-09-17 10:00:00,62.87,62.91,62.67,62.8,154637.0,57.8772,57.914,57.6931,57.8128,154637.0
2018-09-17 10:30:00,62.81,63.02,62.71,62.92,174530.0,57.822,58.0153,57.7299,57.9232,174530.0
2018-09-17 11:00:00,62.92,63.24,62.92,63.18,183597.0,57.9232,58.2178,57.9232,58.1626,183597.0
2018-09-17 11:30:00,63.18,63.31,63.18,63.25,197357.0,58.1626,58.2823,58.1626,58.227,197357.0
2018-09-17 12:00:00,63.25,63.33,63.2,63.32,99194.0,58.227,58.3007,58.181,58.2915,99194.0
2018-09-17 12:30:00,63.32,63.45,63.26,63.28,335424.0,58.2915,58.4111,58.2362,58.2546,335424.0
2018-09-17 13:00:00,63.29,63.34,63.2,63.27,119700.0,58.2638,58.3099,58.181,58.2454,119700.0
2018-09-17 13:30:00,63.27,63.41,63.23,63.35,168093.0,58.2454,58.3743,58.2086,58.3191,168093.0
2018-09-17 14:00:00,63.35,63.47,63.31,63.43,159923.0,58.3191,58.4296,58.2823,58.3927,159923.0
2018-09-17 14:30:00,63.43,63.45,63.2,63.23,175058.0,58.3927,58.4111,58.181,58.2086,175058.0
2018-09-17 15:00:00,63.24,63.27,63.13,63.15,172754.0,58.2178,58.2454,58.1166,58.135,172754.0
2018-09-17 15:30:00,63.15,63.19,63.02,63.1,434540.0,58.135,58.1718,58.0153,58.0889,434540.0
2018-09-18 09:30:00,63.0,63.23,62.11,62.22,417766.0,57.9969,58.2086,57.1776,57.2788,417766.0
2018-09-18 10:00:00,62.23,62.68,62.15,62.67,221165.0,57.288,57.7023,57.2144,57.6931,221165.0
2018-09-18 10:30:00,62.69,63.07,62.57,63.03,235081.0,57.7115,58.0613,57.601,58.0245,235081.0
2018-09-18 11:00:00,63.04,63.12,62.85,63.04,135920.0,58.0337,58.1073,57.8588,58.0337,135920.0
2018-09-18 11:30:00,63.05,63.07,62.8,62.82,130553.0,58.0429,58.0613,57.8128,57.8312,130553.0
2018-09-18 12:00:00,62.83,62.94,62.82,62.89,83473.0,57.8404,57.9416,57.8312,57.8956,83473.0
2018-09-18 12:30:00,62.89,63.05,62.89,63.02,81926.0,57.8956,58.0429,57.8956,58.0153,81926.0
2018-09-18 13:00:00,63.03,63.08,62.97,62.98,65470.0,58.0245,58.0705,57.9693,57.9785,65470.0
2018-09-18 13:30:00,62.98,63.0,62.91,62.98,68948.0,57.9785,57.9969,57.914,57.9785,68948.0
2018-09-18 14:00:00,62.97,63.01,62.88,62.94,91552.0,57.9693,58.0061,57.8864,57.9416,91552.0
2018-09-18 14:30:00,62.95,62.98,62.89,62.93,83758.0,57.9508,57.9785,57.8956,57.9324,83758.0
2018-09-18 15:00:00,62.93,63.05,62.88,63.04,110041.0,57.9324,58.0429,57.8864,58.0337,110041.0
2018-09-18 15:30:00,63.04,63.13,62.98,63.07,367276.0,58.0337,58.1166,57.9785,58.0613,367276.0
2018-09-19 09:30:00,63.15,63.88,63.07,63.43,320188.0,58.135,58.807,58.0613,58.3927,320188.0
2018-09-19 10:00:00,63.45,63.7,63.45,63.56,148202.0,58.4111,58.6413,58.4111,58.5124,148202.0
2018-09-19 10:30:00,63.54,63.6,63.4,63.53,155595.0,58.494,58.5492,58.3651,58.4848,155595.0
2018-09-19 11:00:00,63.54,63.59,63.44,63.45,103476.0,58.494,58.54,58.4019,58.4111,103476.0
2018-09-19 11:30:00,63.45,63.69,63.43,63.64,111086.0,58.4111,58.6321,58.3927,58.5861,111086.0
2018-09-19 12:00:00,63.63,63.69,63.56,63.62,80570.0,58.5768,58.6321,58.5124,58.5676,80570.0
2018-09-19 12:30:00,63.62,63.62,63.48,63.61,84658.0,58.5676,58.5676,58.4388,58.5584,84658.0
2018-09-19 13:00:00,63.62,63.64,63.56,63.61,80493.0,58.5676,58.5861,58.5124,58.5584,80493.0
2018-09-19 13:30:00,63.61,63.61,63.48,63.59,87545.0,58.5584,58.5584,58.4388,58.54,87545.0
2018-09-19 14:00:00,63.58,63.61,63.5,63.55,81661.0,58.5308,58.5584,58.4572,58.5032,81661.0
2018-09-19 14:30:00,63.55,63.55,63.31,63.31,97792.0,58.5032,58.5032,58.2823,58.2823,97792.0
2018-09-19 15:00:00,63.31,63.34,63.18,63.26,135749.0,58.2823,58.3099,58.1626,58.2362,135749.0
2018-09-19 15:30:00,63.27,63.36,63.02,63.11,567100.0,58.2454,58.3283,58.0153,58.0981,567100.0
2018-09-20 09:30:00,63.35,63.63,63.03,63.22,338289.0,58.3191,58.5768,58.0245,58.1994,338289.0
2018-09-20 10:00:00,63.24,63.29,62.73,62.83,267071.0,58.2178,58.2638,57.7483,57.8404,267071.0
2018-09-20 10:30:00,62.83,63.01,62.75,63.01,154035.0,57.8404,58.0061,57.7667,58.0061,154035.0
2018-09-20 11:00:00,63.02,63.15,62.92,63.13,118368.0,58.0153,58.135,57.9232,58.1166,118368.0
2018-09-20 11:30:00,63.14,63.24,63.0,63.01,140791.0,58.1258,58.2178,57.9969,58.0061,140791.0
2018-09-20 12:00:00,63.01,63.26,62.99,63.17,261346.0,58.0061,58.2362,57.9877,58.1534,261346.0
2018-09-20 12:30:00,63.17,63.18,63.05,63.11,124242.0,58.1534,58.1626,58.0429,58.0981,124242.0
2018-09-20 13:00:00,63.11,63.21,62.97,62.97,153880.0,58.0981,58.1902,57.9693,57.9693,153880.0
2018-09-20 13:30:00,62.97,63.03,62.9,62.94,139206.0,57.9693,58.0245,57.9048,57.9416,139206.0
2018-09-20 14:00:00,62.94,63.01,62.7,62.86,428347.0,57.9416,58.0061,57.7207,57.868,428347.0
2018-09-20 14:30:00,62.84,62.99,62.83,62.88,216204.0,57.8496,57.9877,57.8404,57.8864,216204.0
2018-09-20 15:00:00,62.88,62.88,62.66,62.69,406777.0,57.8864,57.8864,57.6839,57.7115,406777.0
2018-09-20 15:30:00,62.7,62.73,62.42,62.51,883439.0,57.7207,57.7483,57.4629,57.5458,883439.0
2018-09-21 09:30:00,62.69,63.57,62.67,63.21,1090730.0,57.7115,58.5216,57.6931,58.1902,1090730.0
2018-09-21 10:00:00,63.22,63.72,63.19,63.66,321327.0,58.1994,58.6597,58.1718,58.6045,321327.0
2018-09-21 10:30:00,63.68,63.83,63.64,63.7,221416.0,58.6229,58.761,58.5861,58.6413,221416.0
2018-09-21 11:00:00,63.69,63.94,63.69,63.91,183239.0,58.6321,58.8622,58.6321,58.8346,183239.0
2018-09-21 11:30:00,63.91,64.02,63.84,63.92,217520.0,58.8346,58.9359,58.7702,58.8438,217520.0
2018-09-21 12:00:00,63.92,64.02,63.71,63.71,178137.0,58.8438,58.9359,58.6505,58.6505,178137.0
2018-09-21 12:30:00,63.71,63.84,63.69,63.77,126620.0,58.6505,58.7702,58.6321,58.7057,126620.0
2018-09-21 13:00:00,63.78,63.92,63.78,63.85,126235.0,58.7149,58.8438,58.7149,58.7794,126235.0
2018-09-21 13:30:00,63.85,63.9,63.78,63.82,119270.0,58.7794,58.8254,58.7149,58.7518,119270.0
2018-09-21 14:00:00,63.82,63.89,63.66,63.69,135123.0,58.7518,58.8162,58.6045,58.6321,135123.0
2018-09-21 14:30:00,63.69,63.78,63.65,63.75,153457.0,58.6321,58.7149,58.5953,58.6873,153457.0
2018-09-21 15:00:00,63.76,63.84,63.71,63.79,234760.0,58.6965,58.7702,58.6505,58.7241,234760.0
2018-09-21 15:30:00,63.78,63.84,63.67,63.77,865161.0,58.7149,58.7702,58.6137,58.7057,865161.0
2018-09-24 09:30:00,63.34,63.39,62.25,62.51,513848.0,58.3099,58.3559,57.3064,57.5458,513848.0
2018-09-24 10:00:00,62.51,62.58,61.92,62.25,490085.0,57.5458,57.6102,57.0026,57.3064,490085.0
2018-09-24 10:30:00,62.25,62.28,61.96,62.16,270384.0,57.3064,57.3341,57.0395,57.2236,270384.0
2018-09-24 11:00:00,62.17,62.24,62.01,62.01,242384.0,57.2328,57.2972,57.0855,57.0855,242384.0
2018-09-24 11:30:00,62.02,62.06,61.87,61.93,213395.0,57.0947,57.1315,56.9566,57.0119,213395.0
2018-09-24 12:00:00,61.93,62.05,61.82,61.89,161811.0,57.0119,57.1223,56.9106,56.975,161811.0
2018-09-24 12:30:00,61.89,61.97,61.77,61.81,160917.0,56.975,57.0487,56.8646,56.9014,160917.0
2018-09-24 13:00:00,61.81,61.84,61.67,61.7,232868.0,56.9014,56.929,56.7725,56.8001,232868.0
2018-09-24 13:30:00,61.71,61.94,61.64,61.92,213392.0,56.8093,57.0211,56.7449,57.0026,213392.0
2018-09-24 14:00:00,61.91,61.99,61.81,61.97,193115.0,56.9934,57.0671,56.9014,57.0487,193115.0
2018-09-24 14:30:00,61.97,62.0,61.89,61.96,244841.0,57.0487,57.0763,56.975,57.0395,244841.0
2018-09-24 15:00:00,61.96,61.99,61.88,61.9,191781.0,57.0395,57.0671,56.9658,56.9842,191781.0
2018-09-24 15:30:00,61.9,62.11,61.89,62.05,546389.0,56.9842,57.1776,56.975,57.1223,546389.0
2018-09-25 09:30:00,62.0,62.34,61.63,61.74,277238.0,57.0763,57.3893,56.7357,56.8369,277238.0
2018-09-25 10:00:00,61.74,61.82,61.12,61.29,275045.0,56.8369,56.9106,56.2662,56.4227,275045.0
2018-09-25 10:30:00,61.31,61.41,61.14,61.3,220218.0,56.4411,56.5331,56.2846,56.4319,220218.0
2018-09-25 11:00:00,61.29,61.35,61.12,61.32,212041.0,56.4227,56.4779,56.2662,56.4503,212041.0
2018-09-25 11:30:00,61.33,61.55,61.33,61.55,174115.0,56.4595,56.662,56.4595,56.662,174115.0
2018-09-25 12:00:00,61.55,61.55,61.39,61.42,328531.0,56.662,56.662,56.5147,56.5424,328531.0
2018-09-25 12:30:00,61.43,61.46,61.35,61.4,159622.0,56.5516,56.5792,56.4779,56.5239,159622.0
2018-09-25 13:00:00,61.4,61.41,61.21,61.27,118519.0,56.5239,56.5331,56.349,56.4043,118519.0
2018-09-25 13:30:00,61.27,61.46,61.22,61.41,403588.0,56.4043,56.5792,56.3582,56.5331,403588.0
2018-09-25 14:00:00,61.41,61.67,61.4,61.65,192321.0,56.5331,56.7725,56.5239,56.7541,192321.0
2018-09-25 14:30:00,61.65,61.66,61.39,61.5,109718.0,56.7541,56.7633,56.5147,56.616,109718.0
2018-09-25 15:00:00,61.51,61.62,61.49,61.58,173663.0,56.6252,56.7265,56.6068,56.6896,173663.0
2018-09-25 15:30:00,61.58,61.73,61.54,61.66,658922.0,56.6896,56.8277,56.6528,56.7633,658922.0
2018-09-26 09:30:00,61.93,62.37,61.93,61.98,202617.0,57.0119,57.4169,57.0119,57.0579,202617.0
2018-09-26 10:00:00,61.97,62.08,61.82,62.0,105544.0,57.0487,57.1499,56.9106,57.0763,105544.0
2018-09-26 10:30:00,61.99,62.03,61.86,61.87,78042.0,57.0671,57.1039,56.9474,56.9566,78042.0
2018-09-26 11:00:00,61.87,62.11,61.86,62.05,80944.0,56.9566,57.1776,56.9474,57.1223,80944.0
2018-09-26 11:30:00,62.06,62.09,61.92,62.04,55264.0,57.1315,57.1591,57.0026,57.1131,55264.0
2018-09-26 12:00:00,62.04,62.22,62.0,62.19,106522.0,57.1131,57.2788,57.0763,57.2512,106522.0
2018-09-26 12:30:00,62.2,62.31,62.15,62.22,129616.0,57.2604,57.3617,57.2144,57.2788,129616.0
2018-09-26 13:00:00,62.23,62.27,62.18,62.23,73674.0,57.288,57.3249,57.242,57.288,73674.0
2018-09-26 13:30:00,62.23,62.31,62.15,62.16,127990.0,57.288,57.3617,57.2144,57.2236,127990.0
2018-09-26 14:00:00,62.16,62.31,62.14,62.23,104180.0,57.2236,57.3617,57.2052,57.288,104180.0
2018-09-26 14:30:00,62.22,62.3,62.19,62.3,122791.0,57.2788,57.3525,57.2512,57.3525,122791.0
2018-09-26 15:00:00,62.3,62.31,62.14,62.27,98749.0,57.3525,57.3617,57.2052,57.3249,98749.0
2018-09-26 15:30:00,62.26,62.27,61.94,62.09,519378.0,57.3156,57.3249,57.0211,57.1591,519378.0
2018-09-27 09:30:00,62.5,63.07,62.44,62.8,441904.0,57.5366,58.0613,57.4814,57.8128,441904.0
2018-09-27 10:00:00,62.81,63.1,62.81,62.99,219581.0,57.822,58.0889,57.822,57.9877,219581.0
2018-09-27 10:30:00,62.98,63.07,62.77,62.86,185819.0,57.9785,58.0613,57.7851,57.868,185819.0
2018-09-27 11:00:00,62.86,63.07,62.86,63.05,140779.0,57.868,58.0613,57.868,58.0429,140779.0
2018-09-27 11:30:00,63.06,63.14,62.96,63.12,121704.0,58.0521,58.1258,57.9601,58.1073,121704.0
2018-09-27 12:00:00,63.12,63.16,63.02,63.06,116594.0,58.1073,58.1442,58.0153,58.0521,116594.0
2018-09-27 12:30:00,63.07,63.12,63.0,63.06,110633.0,58.0613,58.1073,57.9969,58.0521,110633.0
2018-09-27 13:00:00,63.06,63.06,62.93,62.93,110555.0,58.0521,58.0521,57.9324,57.9324,110555.0
2018-09-27 13:30:00,62.93,62.95,62.83,62.86,92299.0,57.9324,57.9508,57.8404,57.868,92299.0
2018-09-27 14:00:00,62.87,62.87,62.79,62.82,152293.0,57.8772,57.8772,57.8036,57.8312,152293.0
2018-09-27 14:30:00,62.82,62.91,62.78,62.84,391223.0,57.8312,57.914,57.7943,57.8496,391223.0
2018-09-27 15:00:00,62.84,62.92,62.84,62.85,289584.0,57.8496,57.9232,57.8496,57.8588,289584.0
2018-09-27 15:30:00,62.85,62.86,62.68,62.72,637555.0,57.8588,57.868,57.7023,57.7391,637555.0
2018-09-28 09:30:00,62.45,63.01,62.35,62.62,226885.0,57.4906,58.0061,57.3985,57.6471,226885.0
2018-09-28 10:00:00,62.63,62.89,62.44,62.88,227548.0,57.6563,57.8956,57.4814,57.8864,227548.0
2018-09-28 10:30:00,62.88,62.98,62.86,62.91,143824.0,57.8864,57.9785,57.868,57.914,143824.0
2018-09-28 11:00:00,62.91,63.01,62.77,62.8,108487.0,57.914,58.0061,57.7851,57.8128,108487.0
2018-09-28 11:30:00,62.8,62.84,62.34,62.36,192321.0,57.8128,57.8496,57.3893,57.4077,192321.0
2018-09-28 12:00:00,62.37,62.41,62.03,62.13,196072.0,57.4169,57.4537,57.1039,57.196,196072.0
2018-09-28 12:30:00,62.15,62.16,61.91,62.09,119941.0,57.2144,57.2236,56.9934,57.1591,119941.0
2018-09-28 13:00:00,62.09,62.24,62.04,62.2,89701.0,57.1591,57.2972,57.1131,57.2604,89701.0
2018-09-28 13:30:00,62.2,62.3,62.15,62.28,137374.0,57.2604,57.3525,57.2144,57.3341,137374.0
2018-09-28 14:00:00,62.28,62.32,62.18,62.19,102364.0,57.3341,57.3709,57.242,57.2512,102364.0
2018-09-28 14:30:00,62.19,62.34,62.19,62.31,129395.0,57.2512,57.3893,57.2512,57.3617,129395.0
2018-09-28 15:00:00,62.32,62.41,62.16,62.34,136889.0,57.3709,57.4537,57.2236,57.3893,136889.0
2018-09-28 15:30:00,62.34,62.53,62.29,62.44,491784.0,57.3893,57.5642,57.3433,57.4814,491784.0
2018-10-01 09:30:00,62.61,63.2,62.57,62.8,309949.0,57.6379,58.181,57.601,57.8128,309949.0
2018-10-01 10:00:00,62.8,63.11,62.8,62.95,189071.0,57.8128,58.0981,57.8128,57.9508,189071.0
2018-10-01 10:30:00,62.95,63.02,62.83,62.97,158874.0,57.9508,58.0153,57.8404,57.9693,158874.0
2018-10-01 11:00:00,62.97,63.04,62.64,62.66,179401.0,57.9693,58.0337,57.6655,57.6839,179401.0
2018-10-01 11:30:00,62.67,62.7,62.42,62.45,295822.0,57.6931,57.7207,57.4629,57.4906,295822.0
2018-10-01 12:00:00,62.46,62.53,62.34,62.38,190561.0,57.4998,57.5642,57.3893,57.4261,190561.0
2018-10-01 12:30:00,62.38,62.44,62.27,62.31,155937.0,57.4261,57.4814,57.3249,57.3617,155937.0
2018-10-01 13:00:00,62.32,62.51,62.31,62.49,120152.0,57.3709,57.5458,57.3617,57.5274,120152.0
2018-10-01 13:30:00,62.48,62.5,62.43,62.47,116033.0,57.5182,57.5366,57.4721,57.509,116033.0
2018-10-01 14:00:00,62.47,62.49,62.13,62.19,310141.0,57.509,57.5274,57.196,57.2512,310141.0
2018-10-01 14:30:00,62.19,62.2,61.98,61.99,245445.0,57.2512,57.2604,57.0579,57.0671,245445.0
2018-10-01 15:00:00,61.99,62.0,61.59,61.63,400473.0,57.0671,57.0763,56.6989,56.7357,400473.0
2018-10-01 15:30:00,61.62,61.79,61.54,61.7,846832.0,56.7265,56.883,56.6528,56.8001,846832.0
2018-10-02 09:30:00,61.48,61.83,60.59,61.67,483801.0,56.5976,56.9198,55.7783,56.7725,483801.0
2018-10-02 10:00:00,61.67,61.67,61.16,61.31,311678.0,56.7725,56.7725,56.303,56.4411,311678.0
2018-10-02 10:30:00,61.32,61.45,61.26,61.31,222473.0,56.4503,56.57,56.3951,56.4411,222473.0
2018-10-02 11:00:00,61.33,61.42,61.22,61.32,203029.0,56.4595,56.5424,56.3582,56.4503,203029.0
2018-10-02 11:30:00,61.32,61.5,61.15,61.5,309666.0,56.4503,56.616,56.2938,56.616,309666.0
2018-10-02 12:00:00,61.49,61.54,61.41,61.47,144942.0,56.6068,56.6528,56.5331,56.5884,144942.0
2018-10-02 12:30:00,61.46,61.66,61.44,61.65,132763.0,56.5792,56.7633,56.5608,56.7541,132763.0
2018-10-02 13:00:00,61.65,61.74,61.46,61.5,89168.0,56.7541,56.8369,56.5792,56.616,89168.0
2018-10-02 13:30:00,61.5,61.54,61.45,61.48,89883.0,56.616,56.6528,56.57,56.5976,89883.0
2018-10-02 14:00:00,61.48,61.49,61.29,61.39,320644.0,56.5976,56.6068,56.4227,56.5147,320644.0
2018-10-02 14:30:00,61.39,61.43,61.21,61.24,155302.0,56.5147,56.5516,56.349,56.3766,155302.0
2018-10-02 15:00:00,61.24,61.33,61.14,61.31,262997.0,56.3766,56.4595,56.2846,56.4411,262997.0
2018-10-02 15:30:00,61.32,61.36,61.15,61.18,607099.0,56.4503,56.4871,56.2938,56.3214,607099.0
2018-10-03 09:30:00,61.38,61.62,61.26,61.36,233330.0,56.5055,56.7265,56.3951,56.4871,233330.0
2018-10-03 10:00:00,61.37,61.55,61.28,61.48,245911.0,56.4963,56.662,56.4135,56.5976,245911.0
2018-10-03 10:30:00,61.49,61.92,61.46,61.55,359038.0,56.6068,57.0026,56.5792,56.662,359038.0
2018-10-03 11:00:00,61.55,61.77,61.42,61.75,213294.0,56.662,56.8646,56.5424,56.8461,213294.0
2018-10-03 11:30:00,61.75,61.77,61.63,61.69,157947.0,56.8461,56.8646,56.7357,56.7909,157947.0
2018-10-03 12:00:00,61.7,61.88,61.69,61.74,370336.0,56.8001,56.9658,56.7909,56.8369,370336.0
2018-10-03 12:30:00,61.75,61.93,61.72,61.88,183416.0,56.8461,57.0119,56.8185,56.9658,183416.0
2018-10-03 13:00:00,61.88,61.95,61.81,61.93,108137.0,56.9658,57.0303,56.9014,57.0119,108137.0
2018-10-03 13:30:00,61.93,61.93,61.81,61.89,187698.0,57.0119,57.0119,56.9014,56.975,187698.0
2018-10-03 14:00:00,61.89,61.98,61.83,61.93,152766.0,56.975,57.0579,56.9198,57.0119,152766.0
2018-10-03 14:30:00,61.93,62.0,61.68,61.75,232938.0,57.0119,57.0763,56.7817,56.8461,232938.0
2018-10-03 15:00:00,61.76,61.8,61.67,61.68,252241.0,56.8554,56.8922,56.7725,56.7817,252241.0
2018-10-03 15:30:00,61.69,61.79,61.64,61.68,641931.0,56.7909,56.883,56.7449,56.7817,641931.0
2018-10-04 09:30:00,61.67,61.97,61.39,61.8,225779.0,56.7725,57.0487,56.5147,56.8922,225779.0
2018-10-04 10:00:00,61.79,61.9,61.68,61.86,97131.0,56.883,56.9842,56.7817,56.9474,97131.0
2018-10-04 10:30:00,61.87,61.92,61.55,61.73,168211.0,56.9566,57.0026,56.662,56.8277,168211.0
2018-10-04 11:00:00,61.73,61.86,61.71,61.77,107938.0,56.8277,56.9474,56.8093,56.8646,107938.0
2018-10-04 11:30:00,61.78,61.83,61.59,61.6,83879.0,56.8738,56.9198,56.6989,56.7081,83879.0
2018-10-04 12:00:00,61.59,61.59,61.24,61.33,208803.0,56.6989,56.6989,56.3766,56.4595,208803.0
2018-10-04 12:30:00,61.33,61.47,61.27,61.34,140361.0,56.4595,56.5884,56.4043,56.4687,140361.0
2018-10-04 13:00:00,61.33,61.41,61.22,61.37,120524.0,56.4595,56.5331,56.3582,56.4963,120524.0
2018-10-04 13:30:00,61.39,61.58,61.33,61.39,105036.0,56.5147,56.6896,56.4595,56.5147,105036.0
2018-10-04 14:00:00,61.39,61.43,61.26,61.35,134823.0,56.5147,56.5516,56.3951,56.4779,134823.0
2018-10-04 14:30:00,61.35,61.54,61.33,61.52,153731.0,56.4779,56.6528,56.4595,56.6344,153731.0
2018-10-04 15:00:00,61.52,61.59,61.45,61.46,109049.0,56.6344,56.6989,56.57,56.5792,109049.0
2018-10-04 15:30:00,61.46,61.61,61.41,61.58,283883.0,56.5792,56.7173,56.5331,56.6896,283883.0
2018-10-05 09:30:00,61.68,61.87,61.51,61.54,175514.0,56.7817,56.9566,56.6252,56.6528,175514.0
2018-10-05 10:00:00,61.54,61.58,61.28,61.32,174691.0,56.6528,56.6896,56.4135,56.4503,174691.0
2018-10-05 10:30:00,61.31,61.31,60.94,61.0,216782.0,56.4411,56.4411,56.1005,56.1557,216782.0
2018-10-05 11:00:00,60.99,61.24,60.92,61.21,254800.0,56.1465,56.3766,56.0821,56.349,254800.0
2018-10-05 11:30:00,61.22,61.23,61.07,61.08,169530.0,56.3582,56.3674,56.2201,56.2294,169530.0
2018-10-05 12:00:00,61.09,61.14,60.89,61.08,228249.0,56.2386,56.2846,56.0544,56.2294,228249.0
2018-10-05 12:30:00,61.08,61.08,60.88,60.89,205103.0,56.2294,56.2294,56.0452,56.0544,205103.0
2018-10-05 13:00:00,60.89,60.92,60.72,60.74,182406.0,56.0544,56.0821,55.8979,55.9164,182406.0
2018-10-05 13:30:00,60.76,60.99,60.67,60.94,204696.0,55.9348,56.1465,55.8519,56.1005,204696.0
2018-10-05 14:00:00,60.95,61.0,60.87,60.96,154144.0,56.1097,56.1557,56.036,56.1189,154144.0
2018-10-05 14:30:00,60.97,61.01,60.81,60.84,292019.0,56.1281,56.1649,55.9808,56.0084,292019.0
2018-10-05 15:00:00,60.85,60.96,60.82,60.89,410770.0,56.0176,56.1189,55.99,56.0544,410770.0
2018-10-05 15:30:00,60.9,61.16,60.84,61.04,661278.0,56.0636,56.303,56.0084,56.1925,661278.0
2018-10-08 09:30:00,60.9,61.07,60.57,60.89,269683.0,56.0636,56.2201,55.7599,56.0544,269683.0
2018-10-08 10:00:00,60.88,60.92,60.68,60.71,264537.0,56.0452,56.0821,55.8611,55.8887,264537.0
2018-10-08 10:30:00,60.72,60.76,60.52,60.59,175105.0,55.8979,55.9348,55.7138,55.7783,175105.0
2018-10-08 11:00:00,60.58,60.59,60.32,60.44,201354.0,55.7691,55.7783,55.5297,55.6402,201354.0
2018-10-08 11:30:00,60.44,60.45,60.17,60.24,406868.0,55.6402,55.6494,55.3916,55.4561,406868.0
2018-10-08 12:00:00,60.24,60.37,60.16,60.32,248564.0,55.4561,55.5757,55.3824,55.5297,248564.0
2018-10-08 12:30:00,60.32,60.52,60.3,60.42,134063.0,55.5297,55.7138,55.5113,55.6218,134063.0
2018-10-08 13:00:00,60.42,60.57,60.42,60.48,96410.0,55.6218,55.7599,55.6218,55.677,96410.0
2018-10-08 13:30:00,60.48,60.6,60.48,60.54,114190.0,55.677,55.7875,55.677,55.7322,114190.0
2018-10-08 14:00:00,60.54,60.81,60.52,60.8,151934.0,55.7322,55.9808,55.7138,55.9716,151934.0
2018-10-08 14:30:00,60.8,60.92,60.8,60.85,131354.0,55.9716,56.0821,55.9716,56.0176,131354.0
2018-10-08 15:00:00,60.85,60.9,60.7,60.7,233964.0,56.0176,56.0636,55.8795,55.8795,233964.0
2018-10-08 15:30:00,60.7,60.74,60.6,60.62,589071.0,55.8795,55.9164,55.7875,55.8059,589071.0
2018-10-09 09:30:00,60.65,60.73,59.57,60.37,829401.0,55.8335,55.9071,54.8393,55.5757,829401.0
2018-10-09 10:00:00,60.41,60.49,59.88,60.0,567765.0,55.6126,55.6862,55.1247,55.2351,567765.0
2018-10-09 10:30:00,60.0,60.13,59.85,59.85,775527.0,55.2351,55.3548,55.097,55.097,775527.0
2018-10-09 11:00:00,59.87,60.15,59.84,60.03,366288.0,55.1154,55.3732,55.0878,55.2627,366288.0
2018-10-09 11:30:00,60.03,60.15,59.97,59.97,312654.0,55.2627,55.3732,55.2075,55.2075,312654.0
2018-10-09 12:00:00,59.97,60.04,59.8,59.83,357932.0,55.2075,55.2719,55.051,55.0786,357932.0
2018-10-09 12:30:00,59.83,59.97,59.72,59.73,315168.0,55.0786,55.2075,54.9774,54.9866,315168.0
2018-10-09 13:00:00,59.73,59.92,59.68,59.87,227742.0,54.9866,55.1615,54.9405,55.1154,227742.0
2018-10-09 13:30:00,59.88,59.99,59.83,59.95,516436.0,55.1247,55.2259,55.0786,55.1891,516436.0
2018-10-09 14:00:00,59.95,59.96,59.71,59.76,371537.0,55.1891,55.1983,54.9682,55.0142,371537.0
2018-10-09 14:30:00,59.77,59.82,59.59,59.73,308728.0,55.0234,55.0694,54.8577,54.9866,308728.0
2018-10-09 15:00:00,59.72,59.76,59.56,59.62,283211.0,54.9774,55.0142,54.8301,54.8853,283211.0
2018-10-09 15:30:00,59.63,59.67,59.47,59.51,709560.0,54.8945,54.9313,54.7472,54.784,709560.0
2018-10-10 09:30:00,59.36,59.38,58.59,58.67,525029.0,54.6459,54.6644,53.9371,54.0107,525029.0
2018-10-10 10:00:00,58.68,58.73,57.95,58.14,779708.0,54.0199,54.066,53.3479,53.5228,779708.0
2018-10-10 10:30:00,58.15,58.28,57.66,57.85,499337.0,53.532,53.6517,53.081,53.2559,499337.0
2018-10-10 11:00:00,57.84,57.92,57.51,57.68,577326.0,53.2467,53.3203,52.9429,53.0994,577326.0
2018-10-10 11:30:00,57.69,57.73,57.2,57.22,759052.0,53.1086,53.1454,52.6575,52.6759,759052.0
2018-10-10 12:00:00,57.22,57.33,56.88,57.0,541958.0,52.6759,52.7772,52.3629,52.4734,541958.0
2018-10-10 12:30:00,56.99,57.37,56.93,57.23,368704.0,52.4642,52.814,52.4089,52.6851,368704.0
2018-10-10 13:00:00,57.21,57.49,57.04,57.36,279918.0,52.6667,52.9245,52.5102,52.8048,279918.0
2018-10-10 13:30:00,57.35,57.52,57.32,57.41,186156.0,52.7956,52.9521,52.768,52.8508,186156.0
2018-10-10 14:00:00,57.42,57.43,57.06,57.33,321718.0,52.86,52.8692,52.5286,52.7772,321718.0
2018-10-10 14:30:00,57.32,57.57,57.3,57.55,322905.0,52.768,52.9981,52.7495,52.9797,322905.0
2018-10-10 15:00:00,57.54,57.61,57.23,57.49,330150.0,52.9705,53.0349,52.6851,52.9245,330150.0
2018-10-10 15:30:00,57.49,57.51,57.15,57.33,1224489.0,52.9245,52.9429,52.6115,52.7772,1224489.0
2018-10-11 09:30:00,57.8,58.66,57.59,57.94,717483.0,53.2098,54.0015,53.0165,53.3387,717483.0
2018-10-11 10:00:00,57.93,58.31,57.74,58.3,520823.0,53.3295,53.6793,53.1546,53.6701,520823.0
2018-10-11 10:30:00,58.29,58.44,57.63,57.74,345820.0,53.6609,53.799,53.0533,53.1546,345820.0
2018-10-11 11:00:00,57.73,57.83,57.23,57.69,329433.0,53.1454,53.2375,52.6851,53.1086,329433.0
2018-10-11 11:30:00,57.72,58.17,57.47,57.88,405532.0,53.1362,53.5505,52.906,53.2835,405532.0
2018-10-11 12:00:00,57.88,58.36,57.83,58.22,326271.0,53.2835,53.7254,53.2375,53.5965,326271.0
2018-10-11 12:30:00,58.2,58.25,57.87,58.07,326851.0,53.5781,53.6241,53.2743,53.4584,326851.0
2018-10-11 13:00:00,58.06,58.08,57.85,57.9,312858.0,53.4492,53.4676,53.2559,53.3019,312858.0
2018-10-11 13:30:00,57.91,57.97,57.68,57.88,266294.0,53.3111,53.3663,53.0994,53.2835,266294.0
2018-10-11 14:00:00,57.87,57.88,57.26,57.33,364126.0,53.2743,53.2835,52.7127,52.7772,364126.0
2018-10-11 14:30:00,57.32,57.33,56.43,56.92,434655.0,52.768,52.7772,51.9486,52.3997,434655.0
2018-10-11 15:00:00,56.91,57.62,56.86,57.48,355496.0,52.3905,53.0441,52.3445,52.9152,355496.0
2018-10-11 15:30:00,57.47,57.66,57.02,57.02,914209.0,52.906,53.081,52.4918,52.4918,914209.0
2018-10-12 09:30:00,57.94,58.23,57.41,57.6,346299.0,53.3387,53.6057,52.8508,53.0257,346299.0
2018-10-12 10:00:00,57.6,57.66,57.31,57.4,305845.0,53.0257,53.081,52.7587,52.8416,305845.0
2018-10-12 10:30:00,57.39,57.6,57.3,57.54,203570.0,52.8324,53.0257,52.7495,52.9705,203570.0
2018-10-12 11:00:00,57.54,57.58,57.2,57.22,194703.0,52.9705,53.0073,52.6575,52.6759,194703.0
2018-10-12 11:30:00,57.21,57.25,57.0,57.23,135530.0,52.6667,52.7035,52.4734,52.6851,135530.0
2018-10-12 12:00:00,57.23,57.23,57.04,57.1,98671.0,52.6851,52.6851,52.5102,52.5654,98671.0
2018-10-12 12:30:00,57.1,57.14,56.72,57.06,229521.0,52.5654,52.6022,52.2156,52.5286,229521.0
2018-10-12 13:00:00,57.05,57.34,56.97,57.26,225711.0,52.5194,52.7864,52.4457,52.7127,225711.0
2018-10-12 13:30:00,57.25,57.4,57.12,57.24,180326.0,52.7035,52.8416,52.5838,52.6943,180326.0
2018-10-12 14:00:00,57.25,57.28,56.81,57.01,224842.0,52.7035,52.7311,52.2985,52.4826,224842.0
2018-10-12 14:30:00,57.02,57.16,56.9,57.13,159607.0,52.4918,52.6207,52.3813,52.593,159607.0
2018-10-12 15:00:00,57.13,57.39,57.0,57.37,240410.0,52.593,52.8324,52.4734,52.814,240410.0
2018-10-12 15:30:00,57.37,57.52,57.26,57.36,511156.0,52.814,52.9521,52.7127,52.8048,511156.0
2018-10-15 09:30:00,57.22,57.67,57.18,57.46,236536.0,52.6759,53.0902,52.6391,52.8968,236536.0
2018-10-15 10:00:00,57.46,57.8,57.35,57.68,136692.0,52.8968,53.2098,52.7956,53.0994,136692.0
2018-10-15 10:30:00,57.67,58.02,57.66,57.91,153095.0,53.0902,53.4124,53.081,53.3111,153095.0
2018-10-15 11:00:00,57.9,57.97,57.75,57.83,171599.0,53.3019,53.3663,53.1638,53.2375,171599.0
2018-10-15 11:30:00,57.85,58.04,57.8,57.81,130646.0,53.2559,53.4308,53.2098,53.219,130646.0
2018-10-15 12:00:00,57.79,57.81,57.62,57.73,116109.0,53.2006,53.219,53.0441,53.1454,116109.0
2018-10-15 12:30:00,57.73,57.87,57.71,57.73,99396.0,53.1454,53.2743,53.127,53.1454,99396.0
2018-10-15 13:00:00,57.73,57.77,57.59,57.68,220919.0,53.1454,53.1822,53.0165,53.0994,220919.0
2018-10-15 13:30:00,57.68,57.98,57.62,57.96,203900.0,53.0994,53.3755,53.0441,53.3571,203900.0
2018-10-15 14:00:00,57.97,58.06,57.88,57.9,125668.0,53.3663,53.4492,53.2835,53.3019,125668.0
2018-10-15 14:30:00,57.9,58.16,57.88,58.12,155016.0,53.3019,53.5412,53.2835,53.5044,155016.0
2018-10-15 15:00:00,58.13,58.19,57.91,58.01,137694.0,53.5136,53.5689,53.3111,53.4032,137694.0
2018-10-15 15:30:00,58.0,58.0,57.66,57.67,373938.0,53.394,53.394,53.081,53.0902,373938.0
2018-10-16 09:30:00,57.8,58.0,57.51,57.55,209918.0,53.2098,53.394,52.9429,52.9797,209918.0
2018-10-16 10:00:00,57.55,58.15,57.52,58.1,225207.0,52.9797,53.532,52.9521,53.486,225207.0
2018-10-16 10:30:00,58.1,58.42,58.09,58.39,101234.0,53.486,53.7806,53.4768,53.753,101234.0
2018-10-16 11:00:00,58.39,58.48,58.25,58.47,200456.0,53.753,53.8358,53.6241,53.8266,200456.0
2018-10-16 11:30:00,58.46,58.86,58.37,58.82,584178.0,53.8174,54.1857,53.7346,54.1488,584178.0
2018-10-16 12:00:00,58.81,58.84,58.74,58.82,77848.0,54.1396,54.1672,54.0752,54.1488,77848.0
2018-10-16 12:30:00,58.82,59.06,58.78,59.04,160225.0,54.1488,54.3698,54.112,54.3514,160225.0
2018-10-16 13:00:00,59.04,59.15,59.02,59.11,217908.0,54.3514,54.4526,54.3329,54.4158,217908.0
2018-10-16 13:30:00,59.11,59.11,58.85,58.86,142831.0,54.4158,54.4158,54.1764,54.1857,142831.0
2018-10-16 14:00:00,58.86,58.87,58.73,58.87,597925.0,54.1857,54.1949,54.066,54.1949,597925.0
2018-10-16 14:30:00,58.87,59.0,58.86,58.95,98469.0,54.1949,54.3145,54.1857,54.2685,98469.0
2018-10-16 15:00:00,58.95,58.97,58.7,58.73,249903.0,54.2685,54.2869,54.0384,54.066,249903.0
2018-10-16 15:30:00,58.73,59.01,58.64,58.92,541582.0,54.066,54.3237,53.9831,54.2409,541582.0
2018-10-17 09:30:00,60.5,60.86,59.53,59.55,802366.0,55.6954,56.0268,54.8024,54.8209,802366.0
2018-10-17 10:00:00,59.54,59.77,59.15,59.22,396972.0,54.8117,55.0234,54.4526,54.5171,396972.0
2018-10-17 10:30:00,59.24,59.49,58.93,59.01,197885.0,54.5355,54.7656,54.2501,54.3237,197885.0
2018-10-17 11:00:00,59.02,59.08,58.8,58.89,189677.0,54.3329,54.3882,54.1304,54.2133,189677.0
2018-10-17 11:30:00,58.91,59.3,58.65,59.24,279504.0,54.2317,54.5907,53.9923,54.5355,279504.0
2018-10-17 12:00:00,59.26,59.46,59.18,59.31,190283.0,54.5539,54.738,54.4802,54.5999,190283.0
2018-10-17 12:30:00,59.31,59.35,59.12,59.29,172201.0,54.5999,54.6367,54.425,54.5815,172201.0
2018-10-17 13:00:00,59.3,59.42,59.19,59.31,177873.0,54.5907,54.7012,54.4894,54.5999,177873.0
2018-10-17 13:30:00,59.32,59.54,59.26,59.5,200076.0,54.6091,54.8117,54.5539,54.7748,200076.0
2018-10-17 14:00:00,59.49,59.49,59.02,59.07,194148.0,54.7656,54.7656,54.3329,54.379,194148.0
2018-10-17 14:30:00,59.07,59.27,58.98,59.2,167880.0,54.379,54.5631,54.2961,54.4987,167880.0
2018-10-17 15:00:00,59.2,59.33,58.96,59.3,331122.0,54.4987,54.6183,54.2777,54.5907,331122.0
2018-10-17 15:30:00,59.3,59.31,59.02,59.2,605790.0,54.5907,54.5999,54.3329,54.4987,605790.0
2018-10-18 09:30:00,59.16,59.16,58.42,58.77,208178.0,54.4618,54.4618,53.7806,54.1028,208178.0
2018-10-18 10:00:00,58.75,58.75,58.42,58.56,150328.0,54.0844,54.0844,53.7806,53.9095,150328.0
2018-10-18 10:30:00,58.55,58.94,58.55,58.88,197162.0,53.9003,54.2593,53.9003,54.2041,197162.0
2018-10-18 11:00:00,58.89,58.92,58.62,58.68,140869.0,54.2133,54.2409,53.9647,54.0199,140869.0
2018-10-18 11:30:00,58.67,58.68,58.19,58.39,203120.0,54.0107,54.0199,53.5689,53.753,203120.0
2018-10-18 12:00:00,58.39,58.63,58.28,58.56,172276.0,53.753,53.9739,53.6517,53.9095,172276.0
2018-10-18 12:30:00,58.55,58.6,58.35,58.35,151940.0,53.9003,53.9463,53.7162,53.7162,151940.0
2018-10-18 13:00:00,58.34,58.36,58.05,58.12,148375.0,53.707,53.7254,53.44,53.5044,148375.0
2018-10-18 13:30:00,58.13,58.18,57.9,58.08,258708.0,53.5136,53.5597,53.3019,53.4676,258708.0
2018-10-18 14:00:00,58.05,58.28,57.95,58.11,191345.0,53.44,53.6517,53.3479,53.4952,191345.0
2018-10-18 14:30:00,58.11,58.25,58.01,58.04,267892.0,53.4952,53.6241,53.4032,53.4308,267892.0
2018-10-18 15:00:00,58.04,58.07,57.77,57.88,239467.0,53.4308,53.4584,53.1822,53.2835,239467.0
2018-10-18 15:30:00,57.88,58.02,57.79,57.96,547338.0,53.2835,53.4124,53.2006,53.3571,547338.0
2018-10-19 09:30:00,58.17,58.4,57.69,58.35,323456.0,53.5505,53.7622,53.1086,53.7162,323456.0
2018-10-19 10:00:00,58.36,58.44,58.05,58.06,414126.0,53.7254,53.799,53.44,53.4492,414126.0
2018-10-19 10:30:00,58.07,58.13,57.87,58.05,110636.0,53.4584,53.5136,53.2743,53.44,110636.0
2018-10-19 11:00:00,58.07,58.23,58.02,58.07,110830.0,53.4584,53.6057,53.4124,53.4584,110830.0
2018-10-19 11:30:00,58.06,58.21,57.97,58.19,170065.0,53.4492,53.5873,53.3663,53.5689,170065.0
2018-10-19 12:00:00,58.2,58.31,57.92,57.93,201433.0,53.5781,53.6793,53.3203,53.3295,201433.0
2018-10-19 12:30:00,57.93,58.0,57.71,57.91,181522.0,53.3295,53.394,53.127,53.3111,181522.0
2018-10-19 13:00:00,57.9,58.11,57.76,58.07,170567.0,53.3019,53.4952,53.173,53.4584,170567.0
2018-10-19 13:30:00,58.04,58.09,57.91,57.97,155741.0,53.4308,53.4768,53.3111,53.3663,155741.0
2018-10-19 14:00:00,57.96,58.13,57.79,58.04,246597.0,53.3571,53.5136,53.2006,53.4308,246597.0
2018-10-19 14:30:00,58.04,58.16,57.99,58.01,184248.0,53.4308,53.5412,53.3847,53.4032,184248.0
2018-10-19 15:00:00,58.01,58.05,57.87,58.04,180158.0,53.4032,53.44,53.2743,53.4308,180158.0
2018-10-19 15:30:00,58.03,58.22,58.0,58.14,548650.0,53.4216,53.5965,53.394,53.5228,548650.0
2018-10-22 09:30:00,58.14,58.53,57.7,57.79,202168.0,53.5228,53.8819,53.1178,53.2006,202168.0
2018-10-22 10:00:00,57.78,57.88,57.5,57.56,235890.0,53.1914,53.2835,52.9337,52.9889,235890.0
2018-10-22 10:30:00,57.56,57.76,57.4,57.72,294693.0,52.9889,53.173,52.8416,53.1362,294693.0
2018-10-22 11:00:00,57.71,57.74,57.44,57.62,489657.0,53.127,53.1546,52.8784,53.0441,489657.0
2018-10-22 11:30:00,57.63,57.63,57.38,57.59,225883.0,53.0533,53.0533,52.8232,53.0165,225883.0
2018-10-22 12:00:00,57.59,57.65,57.34,57.42,163585.0,53.0165,53.0717,52.7864,52.86,163585.0
2018-10-22 12:30:00,57.41,57.5,57.23,57.23,388290.0,52.8508,52.9337,52.6851,52.6851,388290.0
2018-10-22 13:00:00,57.22,57.38,57.22,57.28,156854.0,52.6759,52.8232,52.6759,52.7311,156854.0
2018-10-22 13:30:00,57.27,57.36,57.16,57.26,176682.0,52.7219,52.8048,52.6207,52.7127,176682.0
2018-10-22 14:00:00,57.26,57.43,57.26,57.43,189298.0,52.7127,52.8692,52.7127,52.8692,189298.0
2018-10-22 14:30:00,57.43,57.75,57.42,57.73,290330.0,52.8692,53.1638,52.86,53.1454,290330.0
2018-10-22 15:00:00,57.73,57.93,57.7,57.91,174509.0,53.1454,53.3295,53.1178,53.3111,174509.0
2018-10-22 15:30:00,57.91,57.95,57.8,57.87,486851.0,53.3111,53.3479,53.2098,53.2743,486851.0
2018-10-23 09:30:00,57.22,57.23,56.75,56.99,309479.0,52.6759,52.6851,52.2432,52.4642,309479.0
2018-10-23 10:00:00,56.99,57.07,56.16,56.25,251462.0,52.4642,52.5378,51.7001,51.7829,251462.0
2018-10-23 10:30:00,56.25,56.27,55.96,56.13,243083.0,51.7829,51.8013,51.516,51.6725,243083.0
2018-10-23 11:00:00,56.13,56.67,56.05,56.62,242315.0,51.6725,52.1696,51.5988,52.1235,242315.0
2018-10-23 11:30:00,56.62,56.67,56.27,56.36,158857.0,52.1235,52.1696,51.8013,51.8842,158857.0
2018-10-23 12:00:00,56.34,56.61,56.34,56.6,151488.0,51.8658,52.1143,51.8658,52.1051,151488.0
2018-10-23 12:30:00,56.6,56.81,56.49,56.51,166724.0,52.1051,52.2985,52.0039,52.0223,166724.0
2018-10-23 13:00:00,56.5,56.93,56.49,56.88,190364.0,52.0131,52.4089,52.0039,52.3629,190364.0
2018-10-23 13:30:00,56.89,57.01,56.63,56.65,220913.0,52.3721,52.4826,52.1327,52.1512,220913.0
2018-10-23 14:00:00,56.65,57.03,56.64,56.83,274481.0,52.1512,52.501,52.142,52.3169,274481.0
2018-10-23 14:30:00,56.83,57.15,56.8,57.12,446839.0,52.3169,52.6115,52.2892,52.5838,446839.0
2018-10-23 15:00:00,57.12,57.32,57.05,57.22,227449.0,52.5838,52.768,52.5194,52.6759,227449.0
2018-10-23 15:30:00,57.22,57.52,57.2,57.47,629775.0,52.6759,52.9521,52.6575,52.906,629775.0
2018-10-24 09:30:00,57.76,57.79,57.19,57.35,396448.0,53.173,53.2006,52.6483,52.7956,396448.0
2018-10-24 10:00:00,57.34,57.35,57.06,57.25,342203.0,52.7864,52.7956,52.5286,52.7035,342203.0
2018-10-24 10:30:00,57.25,57.4,57.15,57.17,436667.0,52.7035,52.8416,52.6115,52.6299,436667.0
2018-10-24 11:00:00,57.15,57.21,56.61,56.63,390929.0,52.6115,52.6667,52.1143,52.1327,390929.0
2018-10-24 11:30:00,56.64,56.96,56.54,56.93,241907.0,52.142,52.4365,52.0499,52.4089,241907.0
2018-10-24 12:00:00,56.93,56.97,56.77,56.82,188762.0,52.4089,52.4457,52.2616,52.3077,188762.0
2018-10-24 12:30:00,56.82,56.85,56.48,56.54,259828.0,52.3077,52.3353,51.9947,52.0499,259828.0
2018-10-24 13:00:00,56.53,56.54,56.25,56.38,172949.0,52.0407,52.0499,51.7829,51.9026,172949.0
2018-10-24 13:30:00,56.38,56.45,56.22,56.24,193440.0,51.9026,51.967,51.7553,51.7737,193440.0
2018-10-24 14:00:00,56.25,56.27,56.01,56.23,301998.0,51.7829,51.8013,51.562,51.7645,301998.0
2018-10-24 14:30:00,56.23,56.29,55.76,55.8,286975.0,51.7645,51.8198,51.3318,51.3687,286975.0
2018-10-24 15:00:00,55.79,55.79,55.15,55.16,461375.0,51.3595,51.3595,50.7703,50.7795,461375.0
2018-10-24 15:30:00,55.16,55.2,54.36,54.59,1310471.0,50.7795,50.8163,50.043,50.2548,1310471.0
2018-10-25 09:30:00,50.97,51.3,49.02,49.26,4153698.0,46.9222,47.226,45.1271,45.348,4153698.0
2018-10-25 10:00:00,49.27,50.18,49.21,49.93,2088844.0,45.3572,46.195,45.302,45.9648,2088844.0
2018-10-25 10:30:00,49.93,51.59,49.77,51.02,1735779.0,45.9648,47.493,45.8175,46.9683,1735779.0
2018-10-25 11:00:00,51.02,51.7,50.41,51.57,1314888.0,46.9683,47.5943,46.4067,47.4746,1314888.0
2018-10-25 11:30:00,51.6,51.64,50.74,51.01,864513.0,47.5022,47.539,46.7105,46.9591,864513.0
2018-10-25 12:00:00,51.02,51.22,50.84,51.01,814628.0,46.9683,47.1524,46.8026,46.9591,814628.0
2018-10-25 12:30:00,51.01,51.14,50.1,50.3,897152.0,46.9591,47.0787,46.1213,46.3054,897152.0
2018-10-25 13:00:00,50.31,50.68,50.24,50.5,939781.0,46.3147,46.6553,46.2502,46.4896,939781.0
2018-10-25 13:30:00,50.5,50.88,50.49,50.62,595831.0,46.4896,46.8394,46.4804,46.6,595831.0
2018-10-25 14:00:00,50.62,50.68,50.04,50.07,1231334.0,46.6,46.6553,46.0661,46.0937,1231334.0
2018-10-25 14:30:00,50.07,50.19,49.75,50.0,1026630.0,46.0937,46.2042,45.7991,46.0293,1026630.0
2018-10-25 15:00:00,50.01,50.11,49.79,49.89,1225946.0,46.0385,46.1305,45.8359,45.928,1225946.0
2018-10-25 15:30:00,49.9,50.0,49.14,49.93,2399027.0,45.9372,46.0293,45.2376,45.9648,2399027.0
2018-10-26 09:30:00,49.9,50.18,49.5,49.65,655977.0,45.9372,46.195,45.569,45.7071,655977.0
2018-10-26 10:00:00,49.65,49.65,48.77,48.8,741954.0,45.7071,45.7071,44.8969,44.9246,741954.0
2018-10-26 10:30:00,48.81,48.83,48.33,48.42,614168.0,44.9338,44.9522,44.4919,44.5747,614168.0
2018-10-26 11:00:00,48.42,49.35,48.41,49.31,443219.0,44.5747,45.4309,44.5655,45.3941,443219.0
2018-10-26 11:30:00,49.32,49.97,49.15,49.38,642733.0,45.4033,46.0017,45.2468,45.4585,642733.0
2018-10-26 12:00:00,49.39,50.15,49.38,49.93,859810.0,45.4677,46.1674,45.4585,45.9648,859810.0
2018-10-26 12:30:00,49.93,50.15,49.79,49.91,875909.0,45.9648,46.1674,45.8359,45.9464,875909.0
2018-10-26 13:00:00,49.91,50.0,49.55,49.59,670238.0,45.9464,46.0293,45.615,45.6518,670238.0
2018-10-26 13:30:00,49.59,49.83,49.51,49.78,530723.0,45.6518,45.8728,45.5782,45.8267,530723.0
2018-10-26 14:00:00,49.78,49.8,49.5,49.61,402905.0,45.8267,45.8452,45.569,45.6702,402905.0
2018-10-26 14:30:00,49.6,49.71,49.35,49.35,451551.0,45.661,45.7623,45.4309,45.4309,451551.0
2018-10-26 15:00:00,49.36,49.57,49.21,49.48,476983.0,45.4401,45.6334,45.302,45.5506,476983.0
2018-10-26 15:30:00,49.47,49.82,49.35,49.58,1386700.0,45.5414,45.8636,45.4309,45.6426,1386700.0
2018-10-29 09:30:00,49.93,50.18,48.97,49.06,1004987.0,45.9648,46.195,45.0811,45.1639,1004987.0
2018-10-29 10:00:00,49.07,49.31,48.82,49.31,1052534.0,45.1731,45.3941,44.943,45.3941,1052534.0
2018-10-29 10:30:00,49.3,49.33,48.87,48.98,643821.0,45.3849,45.4125,44.989,45.0903,643821.0
2018-10-29 11:00:00,48.98,49.07,48.7,48.82,822591.0,45.0903,45.1731,44.8325,44.943,822591.0
2018-10-29 11:30:00,48.82,49.14,48.75,48.76,801274.0,44.943,45.2376,44.8785,44.8877,801274.0
2018-10-29 12:00:00,48.76,48.87,48.16,48.31,574085.0,44.8877,44.989,44.3354,44.4735,574085.0
2018-10-29 12:30:00,48.31,48.5,48.21,48.32,463611.0,44.4735,44.6484,44.3814,44.4827,463611.0
2018-10-29 13:00:00,48.33,48.63,48.32,48.62,328612.0,44.4919,44.7681,44.4827,44.7589,328612.0
2018-10-29 13:30:00,48.61,48.8,48.39,48.43,389559.0,44.7497,44.9246,44.5471,44.5839,389559.0
2018-10-29 14:00:00,48.42,48.49,48.05,48.05,463843.0,44.5747,44.6392,44.2341,44.2341,463843.0
2018-10-29 14:30:00,48.05,48.11,47.66,47.78,761005.0,44.2341,44.2894,43.8751,43.9856,761005.0
2018-10-29 15:00:00,47.77,47.78,47.24,47.48,752676.0,43.9764,43.9856,43.4885,43.7094,752676.0
2018-10-29 15:30:00,47.47,47.94,47.1,47.91,1715751.0,43.7002,44.1329,43.3596,44.1052,1715751.0
2018-10-30 09:30:00,47.36,48.17,47.25,48.11,1242004.0,43.5989,44.3446,43.4977,44.2894,1242004.0
2018-10-30 10:00:00,48.12,48.15,47.77,47.95,621496.0,44.2986,44.3262,43.9764,44.1421,621496.0
2018-10-30 10:30:00,47.96,48.0,47.46,47.56,809263.0,44.1513,44.1881,43.691,43.783,809263.0
2018-10-30 11:00:00,47.58,47.98,47.46,47.9,491196.0,43.8015,44.1697,43.691,44.096,491196.0
2018-10-30 11:30:00,47.9,48.07,47.76,47.76,481817.0,44.096,44.2525,43.9672,43.9672,481817.0
2018-10-30 12:00:00,47.78,48.01,47.73,47.97,429424.0,43.9856,44.1973,43.9395,44.1605,429424.0
2018-10-30 12:30:00,47.97,48.42,47.87,48.12,416561.0,44.1605,44.5747,44.0684,44.2986,416561.0
2018-10-30 13:00:00,48.13,48.31,47.97,48.02,300991.0,44.3078,44.4735,44.1605,44.2065,300991.0
2018-10-30 13:30:00,48.0,48.31,47.91,48.3,239624.0,44.1881,44.4735,44.1052,44.4643,239624.0
2018-10-30 14:00:00,48.29,48.35,48.09,48.33,327046.0,44.4551,44.5103,44.271,44.4919,327046.0
2018-10-30 14:30:00,48.31,48.78,48.22,48.69,357880.0,44.4735,44.9062,44.3906,44.8233,357880.0
2018-10-30 15:00:00,48.7,48.99,48.57,48.94,487547.0,44.8325,45.0995,44.7128,45.0534,487547.0
2018-10-30 15:30:00,48.95,49.18,48.84,49.14,1068674.0,45.0627,45.2744,44.9614,45.2376,1068674.0
2018-10-31 09:30:00,49.34,49.92,49.31,49.91,653346.0,45.4217,45.9556,45.3941,45.9464,653346.0
2018-10-31 10:00:00,49.91,50.12,49.81,49.89,694355.0,45.9464,46.1397,45.8544,45.928,694355.0
2018-10-31 10:30:00,49.89,49.99,49.7,49.8,452480.0,45.928,46.0201,45.7531,45.8452,452480.0
2018-10-31 11:00:00,49.79,49.95,49.63,49.9,384220.0,45.8359,45.9832,45.6887,45.9372,384220.0
2018-10-31 11:30:00,49.91,49.95,49.75,49.91,435352.0,45.9464,45.9832,45.7991,45.9464,435352.0
2018-10-31 12:00:00,49.91,49.94,49.65,49.82,333348.0,45.9464,45.974,45.7071,45.8636,333348.0
2018-10-31 12:30:00,49.83,50.01,49.79,50.0,332351.0,45.8728,46.0385,45.8359,46.0293,332351.0
2018-10-31 13:00:00,50.0,50.0,49.86,49.89,345763.0,46.0293,46.0293,45.9004,45.928,345763.0
2018-10-31 13:30:00,49.89,49.9,49.6,49.72,296178.0,45.928,45.9372,45.661,45.7715,296178.0
2018-10-31 14:00:00,49.73,49.91,49.67,49.86,280159.0,45.7807,45.9464,45.7255,45.9004,280159.0
2018-10-31 14:30:00,49.85,49.95,49.73,49.81,300326.0,45.8912,45.9832,45.7807,45.8544,300326.0
2018-10-31 15:00:00,49.81,49.88,49.51,49.61,410117.0,45.8544,45.9188,45.5782,45.6702,410117.0
2018-10-31 15:30:00,49.59,49.64,49.05,49.1,1105733.0,45.6518,45.6979,45.1547,45.2007,1105733.0
2018-11-01 09:30:00,49.3,49.74,49.3,49.63,322365.0,45.3849,45.7899,45.3849,45.6887,322365.0
2018-11-01 10:00:00,49.62,49.89,49.51,49.84,247683.0,45.6794,45.928,45.5782,45.882,247683.0
2018-11-01 10:30:00,49.86,50.0,49.71,49.75,235155.0,45.9004,46.0293,45.7623,45.7991,235155.0
2018-11-01 11:00:00,49.76,50.02,49.7,49.93,263145.0,45.8083,46.0477,45.7531,45.9648,263145.0
2018-11-01 11:30:00,49.93,50.13,49.83,50.0,306698.0,45.9648,46.1489,45.8728,46.0293,306698.0
2018-11-01 12:00:00,50.0,50.32,49.99,50.29,350024.0,46.0293,46.3239,46.0201,46.2962,350024.0
2018-11-01 12:30:00,50.28,50.66,50.25,50.61,545069.0,46.287,46.6369,46.2594,46.5908,545069.0
2018-11-01 13:00:00,50.61,50.67,50.38,50.55,371616.0,46.5908,46.6461,46.3791,46.5356,371616.0
2018-11-01 13:30:00,50.55,50.72,50.54,50.57,393701.0,46.5356,46.6921,46.5264,46.554,393701.0
2018-11-01 14:00:00,50.58,50.66,50.43,50.6,324448.0,46.5632,46.6369,46.4251,46.5816,324448.0
2018-11-01 14:30:00,50.6,50.89,50.56,50.76,523158.0,46.5816,46.8486,46.5448,46.7289,523158.0
2018-11-01 15:00:00,50.75,50.88,50.67,50.84,506522.0,46.7197,46.8394,46.6461,46.8026,506522.0
2018-11-01 15:30:00,50.83,51.04,50.79,50.94,1266467.0,46.7934,46.9867,46.7565,46.8946,1266467.0
2018-11-02 09:30:00,51.0,52.55,51.0,52.5,1041186.0,46.9499,48.3768,46.9499,48.3307,1041186.0
2018-11-02 10:00:00,52.53,52.53,51.92,52.22,633211.0,48.3583,48.3583,47.7968,48.073,633211.0
2018-11-02 10:30:00,52.23,52.42,51.88,52.38,559469.0,48.0822,48.2571,47.76,48.2203,559469.0
2018-11-02 11:00:00,52.38,52.47,51.3,51.41,600585.0,48.2203,48.3031,47.226,47.3273,600585.0
2018-11-02 11:30:00,51.41,51.86,51.41,51.7,644016.0,47.3273,47.7416,47.3273,47.5943,644016.0
2018-11-02 12:00:00,51.7,51.77,51.34,51.48,311476.0,47.5943,47.6587,47.2629,47.3917,311476.0
2018-11-02 12:30:00,51.48,51.51,51.13,51.26,231563.0,47.3917,47.4194,47.0695,47.1892,231563.0
2018-11-02 13:00:00,51.25,51.55,51.22,51.42,188884.0,47.18,47.4562,47.1524,47.3365,188884.0
2018-11-02 13:30:00,51.43,51.66,51.32,51.61,202197.0,47.3457,47.5574,47.2444,47.5114,202197.0
2018-11-02 14:00:00,51.61,52.01,51.41,51.96,311111.0,47.5114,47.8796,47.3273,47.8336,311111.0
2018-11-02 14:30:00,51.96,51.98,51.74,51.86,398011.0,47.8336,47.852,47.6311,47.7416,398011.0
2018-11-02 15:00:00,51.86,52.08,51.69,52.07,663612.0,47.7416,47.9441,47.5851,47.9349,663612.0
2018-11-02 15:30:00,52.06,52.07,51.79,51.83,1266504.0,47.9257,47.9349,47.6771,47.7139,1266504.0
2018-11-05 09:30:00,51.67,51.76,51.06,51.45,517136.0,47.5666,47.6495,47.0051,47.3641,517136.0
2018-11-05 10:00:00,51.45,51.61,51.13,51.37,275411.0,47.3641,47.5114,47.0695,47.2905,275411.0
2018-11-05 10:30:00,51.38,51.49,51.11,51.37,221340.0,47.2997,47.4009,47.0511,47.2905,221340.0
2018-11-05 11:00:00,51.36,51.39,51.16,51.33,260078.0,47.2813,47.3089,47.0971,47.2536,260078.0
2018-11-05 11:30:00,51.33,51.73,51.2,51.69,205486.0,47.2536,47.6219,47.134,47.5851,205486.0
2018-11-05 12:00:00,51.69,51.7,51.4,51.41,159714.0,47.5851,47.5943,47.3181,47.3273,159714.0
2018-11-05 12:30:00,51.41,51.42,51.15,51.2,209038.0,47.3273,47.3365,47.0879,47.134,209038.0
2018-11-05 13:00:00,51.21,51.24,51.09,51.17,112388.0,47.1432,47.1708,47.0327,47.1064,112388.0
2018-11-05 13:30:00,51.18,51.44,51.11,51.41,249334.0,47.1156,47.3549,47.0511,47.3273,249334.0
2018-11-05 14:00:00,51.42,51.78,51.34,51.78,237494.0,47.3365,47.6679,47.2629,47.6679,237494.0
2018-11-05 14:30:00,51.78,51.78,51.63,51.7,190783.0,47.6679,47.6679,47.5298,47.5943,190783.0
2018-11-05 15:00:00,51.7,51.71,51.47,51.5,234290.0,47.5943,47.6035,47.3825,47.4101,234290.0
2018-11-05 15:30:00,51.5,51.51,51.31,51.41,838103.0,47.4101,47.4194,47.2352,47.3273,838103.0
2018-11-06 09:30:00,51.45,52.05,51.3,51.43,279500.0,47.3641,47.9165,47.226,47.3457,279500.0
2018-11-06 10:00:00,51.44,51.68,51.25,51.66,223362.0,47.3549,47.5759,47.18,47.5574,223362.0
2018-11-06 10:30:00,51.66,51.9,51.56,51.89,286058.0,47.5574,47.7784,47.4654,47.7692,286058.0
2018-11-06 11:00:00,51.9,52.11,51.79,51.88,341150.0,47.7784,47.9717,47.6771,47.76,341150.0
2018-11-06 11:30:00,51.88,52.1,51.8,52.1,360469.0,47.76,47.9625,47.6863,47.9625,360469.0
2018-11-06 12:00:00,52.09,52.45,51.99,52.3,390689.0,47.9533,48.2847,47.8612,48.1466,390689.0
2018-11-06 12:30:00,52.3,52.34,52.02,52.07,350360.0,48.1466,48.1834,47.8889,47.9349,350360.0
2018-11-06 13:00:00,52.06,52.39,52.04,52.36,333768.0,47.9257,48.2295,47.9073,48.2019,333768.0
2018-11-06 13:30:00,52.36,52.38,52.08,52.14,281421.0,48.2019,48.2203,47.9441,47.9993,281421.0
2018-11-06 14:00:00,52.14,52.2,52.05,52.1,266029.0,47.9993,48.0546,47.9165,47.9625,266029.0
2018-11-06 14:30:00,52.1,52.17,51.84,51.88,309577.0,47.9625,48.0269,47.7231,47.76,309577.0
2018-11-06 15:00:00,51.87,51.95,51.82,51.84,304905.0,47.7508,47.8244,47.7047,47.7231,304905.0
2018-11-06 15:30:00,51.83,52.01,51.67,51.82,1301280.0,47.7139,47.8796,47.5666,47.7047,1301280.0
2018-11-07 09:30:00,52.1,52.75,51.95,52.63,698182.0,47.9625,48.5609,47.8244,48.4504,698182.0
2018-11-07 10:00:00,52.65,52.85,52.51,52.6,471616.0,48.4688,48.6529,48.3399,48.4228,471616.0
2018-11-07 10:30:00,52.63,53.1,52.62,52.92,314415.0,48.4504,48.8831,48.4412,48.7174,314415.0
2018-11-07 11:00:00,52.93,53.18,52.85,53.17,259787.0,48.7266,48.9567,48.6529,48.9475,259787.0
2018-11-07 11:30:00,53.18,53.31,53.12,53.25,254243.0,48.9567,49.0764,48.9015,49.0212,254243.0
2018-11-07 12:00:00,53.25,53.25,53.06,53.16,194541.0,49.0212,49.0212,48.8463,48.9383,194541.0
2018-11-07 12:30:00,53.15,53.16,52.92,53.02,165254.0,48.9291,48.9383,48.7174,48.8094,165254.0
2018-11-07 13:00:00,53.01,53.01,52.82,52.84,152820.0,48.8002,48.8002,48.6253,48.6437,152820.0
2018-11-07 13:30:00,52.84,52.89,52.72,52.79,162576.0,48.6437,48.6898,48.5333,48.5977,162576.0
2018-11-07 14:00:00,52.79,52.97,52.78,52.95,168873.0,48.5977,48.7634,48.5885,48.745,168873.0
2018-11-07 14:30:00,52.94,52.96,52.8,52.85,230858.0,48.7358,48.7542,48.6069,48.6529,230858.0
2018-11-07 15:00:00,52.85,52.95,52.83,52.92,175939.0,48.6529,48.745,48.6345,48.7174,175939.0
2018-11-07 15:30:00,52.92,52.98,52.77,52.88,604759.0,48.7174,48.7726,48.5793,48.6806,604759.0
2018-11-08 09:30:00,52.7,52.99,52.62,52.79,485935.0,48.5148,48.7818,48.4412,48.5977,485935.0
2018-11-08 10:00:00,52.79,52.83,52.35,52.41,270205.0,48.5977,48.6345,48.1926,48.2479,270205.0
2018-11-08 10:30:00,52.41,52.73,52.34,52.71,236628.0,48.2479,48.5425,48.1834,48.5241,236628.0
2018-11-08 11:00:00,52.72,52.94,52.67,52.84,239558.0,48.5333,48.7358,48.4872,48.6437,239558.0
2018-11-08 11:30:00,52.84,53.0,52.77,52.93,245426.0,48.6437,48.791,48.5793,48.7266,245426.0
2018-11-08 12:00:00,52.94,53.03,52.9,52.96,144765.0,48.7358,48.8186,48.699,48.7542,144765.0
2018-11-08 12:30:00,52.95,52.99,52.84,52.87,124291.0,48.745,48.7818,48.6437,48.6713,124291.0
2018-11-08 13:00:00,52.87,52.89,52.72,52.82,146737.0,48.6713,48.6898,48.5333,48.6253,146737.0
2018-11-08 13:30:00,52.81,52.89,52.79,52.87,150187.0,48.6161,48.6898,48.5977,48.6713,150187.0
2018-11-08 14:00:00,52.87,52.94,52.77,52.8,214089.0,48.6713,48.7358,48.5793,48.6069,214089.0
2018-11-08 14:30:00,52.81,52.88,52.54,52.59,242326.0,48.6161,48.6806,48.3676,48.4136,242326.0
2018-11-08 15:00:00,52.6,52.75,52.56,52.65,212944.0,48.4228,48.5609,48.386,48.4688,212944.0
2018-11-08 15:30:00,52.66,52.77,52.59,52.72,575145.0,48.478,48.5793,48.4136,48.5333,575145.0
2018-11-09 09:30:00,52.78,53.51,52.72,53.09,616400.0,48.5885,49.2605,48.5333,48.8739,616400.0
2018-11-09 10:00:00,53.08,53.12,52.72,52.88,265139.0,48.8647,48.9015,48.5333,48.6806,265139.0
2018-11-09 10:30:00,52.88,52.89,52.51,52.52,284971.0,48.6806,48.6898,48.3399,48.3491,284971.0
2018-11-09 11:00:00,52.52,52.54,52.24,52.42,228353.0,48.3491,48.3676,48.0914,48.2571,228353.0
2018-11-09 11:30:00,52.41,52.49,52.32,52.45,198929.0,48.2479,48.3215,48.165,48.2847,198929.0
2018-11-09 12:00:00,52.46,52.63,52.31,52.42,212355.0,48.2939,48.4504,48.1558,48.2571,212355.0
2018-11-09 12:30:00,52.43,52.57,52.41,52.53,156548.0,48.2663,48.3952,48.2479,48.3583,156548.0
2018-11-09 13:00:00,52.52,52.52,52.39,52.5,144938.0,48.3491,48.3491,48.2295,48.3307,144938.0
2018-11-09 13:30:00,52.5,52.5,52.23,52.3,138784.0,48.3307,48.3307,48.0822,48.1466,138784.0
2018-11-09 14:00:00,52.3,52.39,52.12,52.17,176740.0,48.1466,48.2295,47.9809,48.0269,176740.0
2018-11-09 14:30:00,52.17,52.64,52.15,52.51,234246.0,48.0269,48.4596,48.0085,48.3399,234246.0
2018-11-09 15:00:00,52.51,52.72,52.44,52.64,191232.0,48.3399,48.5333,48.2755,48.4596,191232.0
2018-11-09 15:30:00,52.64,52.74,52.5,52.5,538245.0,48.4596,48.5517,48.3307,48.3307,538245.0
2018-11-12 09:30:00,52.4,52.72,52.03,52.19,366606.0,48.2387,48.5333,47.8981,48.0454,366606.0
2018-11-12 10:00:00,52.19,52.53,51.97,52.33,279633.0,48.0454,48.3583,47.8428,48.1742,279633.0
2018-11-12 10:30:00,52.33,52.36,51.83,51.9,266312.0,48.1742,48.2019,47.7139,47.7784,266312.0
2018-11-12 11:00:00,51.9,51.95,51.54,51.73,299900.0,47.7784,47.8244,47.447,47.6219,299900.0
2018-11-12 11:30:00,51.73,51.9,51.69,51.9,310910.0,47.6219,47.7784,47.5851,47.7784,310910.0
2018-11-12 12:00:00,51.91,52.12,51.87,52.07,143522.0,47.7876,47.9809,47.7508,47.9349,143522.0
2018-11-12 12:30:00,52.06,52.1,51.93,52.07,168431.0,47.9257,47.9625,47.806,47.9349,168431.0
2018-11-12 13:00:00,52.08,52.15,51.9,51.96,167044.0,47.9441,48.0085,47.7784,47.8336,167044.0
2018-11-12 13:30:00,51.97,52.3,51.93,52.21,176870.0,47.8428,48.1466,47.806,48.0638,176870.0
2018-11-12 14:00:00,52.21,52.34,52.13,52.17,151570.0,48.0638,48.1834,47.9901,48.0269,151570.0
2018-11-12 14:30:00,52.17,52.42,52.13,52.27,189490.0,48.0269,48.2571,47.9901,48.119,189490.0
2018-11-12 15:00:00,52.27,52.28,52.12,52.22,234284.0,48.119,48.1282,47.9809,48.073,234284.0
2018-11-12 15:30:00,52.23,52.23,51.82,51.91,513980.0,48.0822,48.0822,47.7047,47.7876,513980.0
2018-11-13 09:30:00,52.1,52.62,52.09,52.47,487004.0,47.9625,48.4412,47.9533,48.3031,487004.0
2018-11-13 10:00:00,52.46,52.79,52.23,52.25,400291.0,48.2939,48.5977,48.0822,48.1006,400291.0
2018-11-13 10:30:00,52.25,52.81,52.2,52.76,355361.0,48.1006,48.6161,48.0546,48.5701,355361.0
2018-11-13 11:00:00,52.75,52.99,52.68,52.83,284319.0,48.5609,48.7818,48.4964,48.6345,284319.0
2018-11-13 11:30:00,52.83,53.07,52.7,52.91,211800.0,48.6345,48.8555,48.5148,48.7082,211800.0
2018-11-13 12:00:00,52.92,53.05,52.78,53.02,173218.0,48.7174,48.8371,48.5885,48.8094,173218.0
2018-11-13 12:30:00,53.02,53.02,52.74,52.79,190806.0,48.8094,48.8094,48.5517,48.5977,190806.0
2018-11-13 13:00:00,52.79,52.96,52.67,52.8,276282.0,48.5977,48.7542,48.4872,48.6069,276282.0
2018-11-13 13:30:00,52.81,52.83,52.59,52.61,181049.0,48.6161,48.6345,48.4136,48.432,181049.0
2018-11-13 14:00:00,52.61,52.68,52.23,52.49,254962.0,48.432,48.4964,48.0822,48.3215,254962.0
2018-11-13 14:30:00,52.49,52.64,52.38,52.53,208184.0,48.3215,48.4596,48.2203,48.3583,208184.0
2018-11-13 15:00:00,52.52,52.66,52.4,52.55,290910.0,48.3491,48.478,48.2387,48.3768,290910.0
2018-11-13 15:30:00,52.54,52.77,52.44,52.73,922360.0,48.3676,48.5793,48.2755,48.5425,922360.0
2018-11-14 09:30:00,52.76,53.38,52.76,53.35,508159.0,48.5701,49.1408,48.5701,49.1132,508159.0
2018-11-14 10:00:00,53.36,53.43,53.17,53.4,288237.0,49.1224,49.1869,48.9475,49.1593,288237.0
2018-11-14 10:30:00,53.4,53.44,53.05,53.2,268867.0,49.1593,49.1961,48.8371,48.9751,268867.0
2018-11-14 11:00:00,53.19,53.2,52.94,53.03,225368.0,48.9659,48.9751,48.7358,48.8186,225368.0
2018-11-14 11:30:00,53.03,53.05,52.79,52.91,269088.0,48.8186,48.8371,48.5977,48.7082,269088.0
2018-11-14 12:00:00,52.94,53.0,52.78,52.93,167620.0,48.7358,48.791,48.5885,48.7266,167620.0
2018-11-14 12:30:00,52.93,52.97,52.73,52.82,196122.0,48.7266,48.7634,48.5425,48.6253,196122.0
2018-11-14 13:00:00,52.81,52.88,52.71,52.73,165332.0,48.6161,48.6806,48.5241,48.5425,165332.0
2018-11-14 13:30:00,52.72,52.77,52.32,52.51,134249.0,48.5333,48.5793,48.165,48.3399,134249.0
2018-11-14 14:00:00,52.5,52.68,52.25,52.5,206451.0,48.3307,48.4964,48.1006,48.3307,206451.0
2018-11-14 14:30:00,52.49,52.8,52.45,52.73,216679.0,48.3215,48.6069,48.2847,48.5425,216679.0
2018-11-14 15:00:00,52.75,52.87,52.71,52.78,249421.0,48.5609,48.6713,48.5241,48.5885,249421.0
2018-11-14 15:30:00,52.78,52.82,52.38,52.49,551285.0,48.5885,48.6253,48.2203,48.3215,551285.0
2018-11-15 09:30:00,52.0,52.57,51.73,52.37,379533.0,47.8704,48.3952,47.6219,48.2111,379533.0
2018-11-15 10:00:00,52.36,52.56,51.93,51.95,299532.0,48.2019,48.386,47.806,47.8244,299532.0
2018-11-15 10:30:00,51.94,52.62,51.82,52.59,307063.0,47.8152,48.4412,47.7047,48.4136,307063.0
2018-11-15 11:00:00,52.61,52.9,52.46,52.69,299915.0,48.432,48.699,48.2939,48.5056,299915.0
2018-11-15 11:30:00,52.68,52.86,52.63,52.82,229447.0,48.4964,48.6621,48.4504,48.6253,229447.0
2018-11-15 12:00:00,52.83,52.94,52.68,52.78,198893.0,48.6345,48.7358,48.4964,48.5885,198893.0
2018-11-15 12:30:00,52.77,52.81,52.51,52.56,140517.0,48.5793,48.6161,48.3399,48.386,140517.0
2018-11-15 13:00:00,52.56,52.97,52.37,52.97,201431.0,48.386,48.7634,48.2111,48.7634,201431.0
2018-11-15 13:30:00,52.98,53.26,52.92,53.21,321661.0,48.7726,49.0304,48.7174,48.9843,321661.0
2018-11-15 14:00:00,53.23,53.44,53.15,53.32,308648.0,49.0028,49.1961,48.9291,49.0856,308648.0
2018-11-15 14:30:00,53.32,53.43,53.15,53.37,336154.0,49.0856,49.1869,48.9291,49.1316,336154.0
2018-11-15 15:00:00,53.37,53.5,52.96,53.18,434238.0,49.1316,49.2513,48.7542,48.9567,434238.0
2018-11-15 15:30:00,53.17,53.31,53.12,53.24,690635.0,48.9475,49.0764,48.9015,49.012,690635.0
2018-11-16 09:30:00,52.85,52.99,52.19,52.25,460565.0,48.6529,48.7818,48.0454,48.1006,460565.0
2018-11-16 10:00:00,52.22,52.28,51.85,52.0,294787.0,48.073,48.1282,47.7324,47.8704,294787.0
2018-11-16 10:30:00,52.01,52.37,52.01,52.13,222920.0,47.8796,48.2111,47.8796,47.9901,222920.0
2018-11-16 11:00:00,52.13,52.34,51.9,51.92,347993.0,47.9901,48.1834,47.7784,47.7968,347993.0
2018-11-16 11:30:00,51.93,51.96,51.68,51.78,388814.0,47.806,47.8336,47.5759,47.6679,388814.0
2018-11-16 12:00:00,51.77,52.16,51.75,52.06,232302.0,47.6587,48.0177,47.6403,47.9257,232302.0
2018-11-16 12:30:00,52.06,52.65,52.05,52.35,385376.0,47.9257,48.4688,47.9165,48.1926,385376.0
2018-11-16 13:00:00,52.37,52.46,52.24,52.45,208134.0,48.2111,48.2939,48.0914,48.2847,208134.0
2018-11-16 13:30:00,52.46,52.6,52.32,52.6,203524.0,48.2939,48.4228,48.165,48.4228,203524.0
2018-11-16 14:00:00,52.59,52.7,52.38,52.62,248169.0,48.4136,48.5148,48.2203,48.4412,248169.0
2018-11-16 14:30:00,52.63,52.7,52.52,52.55,117661.0,48.4504,48.5148,48.3491,48.3768,117661.0
2018-11-16 15:00:00,52.55,52.73,52.54,52.64,194593.0,48.3768,48.5425,48.3676,48.4596,194593.0
2018-11-16 15:30:00,52.64,52.68,52.5,52.59,565306.0,48.4596,48.4964,48.3307,48.4136,565306.0
2018-11-19 09:30:00,52.75,52.85,52.36,52.6,187058.0,48.5609,48.6529,48.2019,48.4228,187058.0
2018-11-19 10:00:00,52.59,52.68,52.34,52.42,207933.0,48.4136,48.4964,48.1834,48.2571,207933.0
2018-11-19 10:30:00,52.42,52.61,52.24,52.5,343937.0,48.2571,48.432,48.0914,48.3307,343937.0
2018-11-19 11:00:00,52.5,52.63,52.39,52.41,144935.0,48.3307,48.4504,48.2295,48.2479,144935.0
2018-11-19 11:30:00,52.41,52.44,52.15,52.22,129243.0,48.2479,48.2755,48.0085,48.073,129243.0
2018-11-19 12:00:00,52.23,52.28,52.08,52.21,160359.0,48.0822,48.1282,47.9441,48.0638,160359.0
2018-11-19 12:30:00,52.2,52.45,52.07,52.42,133422.0,48.0546,48.2847,47.9349,48.2571,133422.0
2018-11-19 13:00:00,52.42,52.43,52.28,52.34,112045.0,48.2571,48.2663,48.1282,48.1834,112045.0
2018-11-19 13:30:00,52.33,52.42,52.17,52.28,132555.0,48.1742,48.2571,48.0269,48.1282,132555.0
2018-11-19 14:00:00,52.28,52.35,52.11,52.31,124724.0,48.1282,48.1926,47.9717,48.1558,124724.0
2018-11-19 14:30:00,52.3,52.57,52.26,52.53,144588.0,48.1466,48.3952,48.1098,48.3583,144588.0
2018-11-19 15:00:00,52.53,52.72,52.44,52.6,215512.0,48.3583,48.5333,48.2755,48.4228,215512.0
2018-11-19 15:30:00,52.61,52.62,52.31,52.4,397110.0,48.432,48.4412,48.1558,48.2387,397110.0
2018-11-20 09:30:00,51.84,51.97,51.33,51.64,313111.0,47.7231,47.8428,47.2536,47.539,313111.0
2018-11-20 10:00:00,51.64,51.97,51.51,51.92,259701.0,47.539,47.8428,47.4194,47.7968,259701.0
2018-11-20 10:30:00,51.93,52.37,51.86,52.27,275124.0,47.806,48.2111,47.7416,48.119,275124.0
2018-11-20 11:00:00,52.27,52.28,51.84,51.87,161667.0,48.119,48.1282,47.7231,47.7508,161667.0
2018-11-20 11:30:00,51.87,52.25,51.79,52.17,157344.0,47.7508,48.1006,47.6771,48.0269,157344.0
2018-11-20 12:00:00,52.2,52.29,51.83,51.95,165377.0,48.0546,48.1374,47.7139,47.8244,165377.0
2018-11-20 12:30:00,51.95,52.0,51.61,51.66,144212.0,47.8244,47.8704,47.5114,47.5574,144212.0
2018-11-20 13:00:00,51.65,51.68,51.46,51.58,124475.0,47.5482,47.5759,47.3733,47.4838,124475.0
2018-11-20 13:30:00,51.57,51.78,51.51,51.66,165893.0,47.4746,47.6679,47.4194,47.5574,165893.0
2018-11-20 14:00:00,51.65,51.7,51.46,51.57,202570.0,47.5482,47.5943,47.3733,47.4746,202570.0
2018-11-20 14:30:00,51.57,51.87,51.55,51.63,127175.0,47.4746,47.7508,47.4562,47.5298,127175.0
2018-11-20 15:00:00,51.64,51.84,51.41,51.77,288889.0,47.539,47.7231,47.3273,47.6587,288889.0
2018-11-20 15:30:00,51.77,51.81,51.53,51.57,440950.0,47.6587,47.6955,47.4378,47.4746,440950.0
2018-11-21 09:30:00,51.8,52.52,51.73,52.49,253482.0,47.6863,48.3491,47.6219,48.3215,253482.0
2018-11-21 10:00:00,52.49,53.12,52.46,53.05,281028.0,48.3215,48.9015,48.2939,48.8371,281028.0
2018-11-21 10:30:00,53.05,53.21,52.84,53.05,208145.0,48.8371,48.9843,48.6437,48.8371,208145.0
2018-11-21 11:00:00,53.05,53.19,52.85,52.9,185566.0,48.8371,48.9659,48.6529,48.699,185566.0
2018-11-21 11:30:00,52.89,53.02,52.84,52.9,111345.0,48.6898,48.8094,48.6437,48.699,111345.0
2018-11-21 12:00:00,52.9,52.93,52.6,52.63,120986.0,48.699,48.7266,48.4228,48.4504,120986.0
2018-11-21 12:30:00,52.63,52.63,52.49,52.54,113565.0,48.4504,48.4504,48.3215,48.3676,113565.0
2018-11-21 13:00:00,52.55,52.57,52.3,52.46,109195.0,48.3768,48.3952,48.1466,48.2939,109195.0
2018-11-21 13:30:00,52.46,52.58,52.42,52.53,95821.0,48.2939,48.4044,48.2571,48.3583,95821.0
2018-11-21 14:00:00,52.53,52.55,52.32,52.45,141473.0,48.3583,48.3768,48.165,48.2847,141473.0
2018-11-21 14:30:00,52.45,52.51,52.38,52.39,130934.0,48.2847,48.3399,48.2203,48.2295,130934.0
2018-11-21 15:00:00,52.4,52.42,52.23,52.24,174769.0,48.2387,48.2571,48.0822,48.0914,174769.0
2018-11-21 15:30:00,52.24,52.31,52.11,52.24,376094.0,48.0914,48.1558,47.9717,48.0914,376094.0
2018-11-23 09:30:00,52.72,52.72,52.16,52.23,281462.0,48.5333,48.5333,48.0177,48.0822,281462.0
2018-11-23 10:00:00,52.23,52.56,52.19,52.28,259091.0,48.0822,48.386,48.0454,48.1282,259091.0
2018-11-23 10:30:00,52.28,52.62,52.26,52.37,253967.0,48.1282,48.4412,48.1098,48.2111,253967.0
2018-11-23 11:00:00,52.37,52.61,52.36,52.48,195988.0,48.2111,48.432,48.2019,48.3123,195988.0
2018-11-23 11:30:00,52.48,53.19,52.42,53.05,441178.0,48.3123,48.9659,48.2571,48.8371,441178.0
2018-11-23 12:00:00,53.04,53.22,52.95,52.96,212840.0,48.8278,48.9936,48.745,48.7542,212840.0
2018-11-23 12:30:00,52.95,53.04,52.63,52.69,289193.0,48.745,48.8278,48.4504,48.5056,289193.0
2018-11-26 09:30:00,53.05,53.1,52.59,53.01,309423.0,48.8371,48.8831,48.4136,48.8002,309423.0
2018-11-26 10:00:00,53.0,53.34,52.99,53.2,219152.0,48.791,49.104,48.7818,48.9751,219152.0
2018-11-26 10:30:00,53.21,53.33,52.96,53.19,224719.0,48.9843,49.0948,48.7542,48.9659,224719.0
2018-11-26 11:00:00,53.19,53.48,53.13,53.33,243242.0,48.9659,49.2329,48.9107,49.0948,243242.0
2018-11-26 11:30:00,53.31,53.38,52.95,53.01,282801.0,49.0764,49.1408,48.745,48.8002,282801.0
2018-11-26 12:00:00,53.02,53.07,52.68,52.82,193418.0,48.8094,48.8555,48.4964,48.6253,193418.0
2018-11-26 12:30:00,52.82,52.84,52.59,52.68,103132.0,48.6253,48.6437,48.4136,48.4964,103132.0
2018-11-26 13:00:00,52.68,52.74,52.53,52.54,133607.0,48.4964,48.5517,48.3583,48.3676,133607.0
2018-11-26 13:30:00,52.55,52.74,52.47,52.73,315422.0,48.3768,48.5517,48.3031,48.5425,315422.0
2018-11-26 14:00:00,52.73,52.94,52.68,52.93,169524.0,48.5425,48.7358,48.4964,48.7266,169524.0
2018-11-26 14:30:00,52.93,53.02,52.77,52.84,167050.0,48.7266,48.8094,48.5793,48.6437,167050.0
2018-11-26 15:00:00,52.83,52.86,52.65,52.7,163367.0,48.6345,48.6621,48.4688,48.5148,163367.0
2018-11-26 15:30:00,52.7,52.77,52.61,52.76,687383.0,48.5148,48.5793,48.432,48.5701,687383.0
2018-11-27 09:30:00,53.08,53.92,52.9,53.67,579582.0,48.8647,49.638,48.699,49.4078,579582.0
2018-11-27 10:00:00,53.67,53.97,52.97,53.23,696258.0,49.4078,49.684,48.7634,49.0028,696258.0
2018-11-27 10:30:00,53.23,53.49,52.72,53.27,396716.0,49.0028,49.2421,48.5333,49.0396,396716.0
2018-11-27 11:00:00,53.26,53.4,53.1,53.21,169053.0,49.0304,49.1593,48.8831,48.9843,169053.0
2018-11-27 11:30:00,53.21,53.37,53.14,53.23,194261.0,48.9843,49.1316,48.9199,49.0028,194261.0
2018-11-27 12:00:00,53.24,53.37,53.09,53.1,148005.0,49.012,49.1316,48.8739,48.8831,148005.0
2018-11-27 12:30:00,53.09,53.21,53.0,53.11,115723.0,48.8739,48.9843,48.791,48.8923,115723.0
2018-11-27 13:00:00,53.11,53.17,52.96,53.17,203085.0,48.8923,48.9475,48.7542,48.9475,203085.0
2018-11-27 13:30:00,53.17,53.29,53.07,53.2,165428.0,48.9475,49.058,48.8555,48.9751,165428.0
2018-11-27 14:00:00,53.2,53.3,53.13,53.14,163157.0,48.9751,49.0672,48.9107,48.9199,163157.0
2018-11-27 14:30:00,53.15,53.2,52.96,52.98,214689.0,48.9291,48.9751,48.7542,48.7726,214689.0
2018-11-27 15:00:00,52.98,53.0,52.8,52.82,255606.0,48.7726,48.791,48.6069,48.6253,255606.0
2018-11-27 15:30:00,52.82,52.83,52.69,52.78,798895.0,48.6253,48.6345,48.5056,48.5885,798895.0
2018-11-28 09:30:00,53.05,53.08,52.26,52.55,377109.0,48.8371,48.8647,48.1098,48.3768,377109.0
2018-11-28 10:00:00,52.54,52.58,52.19,52.4,198360.0,48.3676,48.4044,48.0454,48.2387,198360.0
2018-11-28 10:30:00,52.41,52.56,52.17,52.55,183653.0,48.2479,48.386,48.0269,48.3768,183653.0
2018-11-28 11:00:00,52.55,52.67,52.46,52.53,215317.0,48.3768,48.4872,48.2939,48.3583,215317.0
2018-11-28 11:30:00,52.52,52.53,52.17,52.3,206880.0,48.3491,48.3583,48.0269,48.1466,206880.0
2018-11-28 12:00:00,52.31,52.82,52.31,52.76,236528.0,48.1558,48.6253,48.1558,48.5701,236528.0
2018-11-28 12:30:00,52.75,52.91,52.66,52.84,206689.0,48.5609,48.7082,48.478,48.6437,206689.0
2018-11-28 13:00:00,52.86,52.96,52.76,52.94,142187.0,48.6621,48.7542,48.5701,48.7358,142187.0
2018-11-28 13:30:00,52.94,53.08,52.91,53.0,187466.0,48.7358,48.8647,48.7082,48.791,187466.0
2018-11-28 14:00:00,53.0,53.07,52.88,52.93,154985.0,48.791,48.8555,48.6806,48.7266,154985.0
2018-11-28 14:30:00,52.94,53.01,52.74,52.79,217466.0,48.7358,48.8002,48.5517,48.5977,217466.0
2018-11-28 15:00:00,52.81,52.9,52.73,52.87,239470.0,48.6161,48.699,48.5425,48.6713,239470.0
2018-11-28 15:30:00,52.88,53.08,52.86,53.08,604579.0,48.6806,48.8647,48.6621,48.8647,604579.0
2018-11-29 09:30:00,52.82,53.33,52.82,53.12,228090.0,48.6253,49.0948,48.6253,48.9015,228090.0
2018-11-29 10:00:00,53.13,53.32,53.06,53.11,147318.0,48.9107,49.0856,48.8463,48.8923,147318.0
2018-11-29 10:30:00,53.11,53.36,53.0,53.25,143095.0,48.8923,49.1224,48.791,49.0212,143095.0
2018-11-29 11:00:00,53.26,53.52,53.17,53.51,126731.0,49.0304,49.2697,48.9475,49.2605,126731.0
2018-11-29 11:30:00,53.51,53.52,53.37,53.47,150555.0,49.2605,49.2697,49.1316,49.2237,150555.0
2018-11-29 12:00:00,53.46,53.51,53.39,53.46,75208.0,49.2145,49.2605,49.1501,49.2145,75208.0
2018-11-29 12:30:00,53.46,53.53,53.41,53.45,90032.0,49.2145,49.2789,49.1685,49.2053,90032.0
2018-11-29 13:00:00,53.45,53.49,53.34,53.35,92751.0,49.2053,49.2421,49.104,49.1132,92751.0
2018-11-29 13:30:00,53.36,53.44,53.34,53.37,90048.0,49.1224,49.1961,49.104,49.1316,90048.0
2018-11-29 14:00:00,53.37,53.49,53.35,53.44,114906.0,49.1316,49.2421,49.1132,49.1961,114906.0
2018-11-29 14:30:00,53.43,53.52,53.39,53.49,128265.0,49.1869,49.2697,49.1501,49.2421,128265.0
2018-11-29 15:00:00,53.5,53.57,53.34,53.37,191859.0,49.2513,49.3158,49.104,49.1316,191859.0
2018-11-29 15:30:00,53.37,53.37,53.2,53.22,422331.0,49.1316,49.1316,48.9751,48.9936,422331.0
2018-11-30 09:30:00,53.43,54.07,53.3,54.07,291630.0,49.1869,49.7761,49.0672,49.7761,291630.0
2018-11-30 10:00:00,54.06,54.13,53.84,53.95,219239.0,49.7668,49.8313,49.5643,49.6656,219239.0
2018-11-30 10:30:00,53.95,54.06,53.84,53.99,152773.0,49.6656,49.7668,49.5643,49.7024,152773.0
2018-11-30 11:00:00,53.98,54.23,53.91,54.04,128646.0,49.6932,49.9233,49.6288,49.7484,128646.0
2018-11-30 11:30:00,54.03,54.03,53.82,53.96,369776.0,49.7392,49.7392,49.5459,49.6748,369776.0
2018-11-30 12:00:00,53.95,54.16,53.93,54.02,209319.0,49.6656,49.8589,49.6472,49.73,209319.0
2018-11-30 12:30:00,54.03,54.15,54.02,54.06,148260.0,49.7392,49.8497,49.73,49.7668,148260.0
2018-11-30 13:00:00,54.05,54.06,53.86,53.89,111210.0,49.7576,49.7668,49.5827,49.6103,111210.0
2018-11-30 13:30:00,53.89,54.12,53.87,54.01,151598.0,49.6103,49.8221,49.5919,49.7208,151598.0
2018-11-30 14:00:00,54.02,54.26,53.98,54.25,182712.0,49.73,49.951,49.6932,49.9418,182712.0
2018-11-30 14:30:00,54.26,54.38,54.18,54.32,276283.0,49.951,50.0614,49.8773,50.0062,276283.0
2018-11-30 15:00:00,54.33,54.56,54.33,54.48,333619.0,50.0154,50.2271,50.0154,50.1535,333619.0
2018-11-30 15:30:00,54.48,54.66,54.43,54.6,850075.0,50.1535,50.3192,50.1075,50.264,850075.0
2018-12-03 09:30:00,54.9,55.68,54.47,54.52,568179.0,50.5401,51.2582,50.1443,50.1903,568179.0
2018-12-03 10:00:00,54.52,54.78,54.38,54.75,256710.0,50.1903,50.4297,50.0614,50.402,256710.0
2018-12-03 10:30:00,54.75,54.75,54.28,54.33,206936.0,50.402,50.402,49.9694,50.0154,206936.0
2018-12-03 11:00:00,54.34,54.53,54.26,54.39,176534.0,50.0246,50.1995,49.951,50.0706,176534.0
2018-12-03 11:30:00,54.42,54.48,54.22,54.37,140150.0,50.0983,50.1535,49.9141,50.0522,140150.0
2018-12-03 12:00:00,54.37,54.78,54.37,54.78,184265.0,50.0522,50.4297,50.0522,50.4297,184265.0
2018-12-03 12:30:00,54.76,54.99,54.74,54.81,132957.0,50.4113,50.623,50.3928,50.4573,132957.0
2018-12-03 13:00:00,54.83,55.17,54.83,55.01,186351.0,50.4757,50.7887,50.4757,50.6414,186351.0
2018-12-03 13:30:00,55.0,55.0,54.6,54.63,107424.0,50.6322,50.6322,50.264,50.2916,107424.0
2018-12-03 14:00:00,54.64,54.74,54.56,54.71,126702.0,50.3008,50.3928,50.2271,50.3652,126702.0
2018-12-03 14:30:00,54.71,54.77,54.59,54.61,186614.0,50.3652,50.4205,50.2548,50.2732,186614.0
2018-12-03 15:00:00,54.61,54.69,54.47,54.63,243353.0,50.2732,50.3468,50.1443,50.2916,243353.0
2018-12-03 15:30:00,54.63,54.65,54.34,54.37,566971.0,50.2916,50.31,50.0246,50.0522,566971.0
2018-12-04 09:30:00,53.62,54.17,53.41,53.5,209554.0,49.5114,50.0192,49.3175,49.4006,209554.0
2018-12-04 10:00:00,53.5,53.52,53.2,53.39,202067.0,49.4006,49.419,49.1236,49.299,202067.0
2018-12-04 10:30:00,53.39,53.5,52.92,53.01,315067.0,49.299,49.4006,48.865,48.9481,315067.0
2018-12-04 11:00:00,53.0,53.03,52.82,52.9,361201.0,48.9389,48.9666,48.7727,48.8465,361201.0
2018-12-04 11:30:00,52.89,52.98,52.75,52.98,294540.0,48.8373,48.9204,48.708,48.9204,294540.0
2018-12-04 12:00:00,52.97,53.03,52.5,52.52,326040.0,48.9112,48.9666,48.4772,48.4957,326040.0
2018-12-04 12:30:00,52.51,52.72,52.35,52.63,258007.0,48.4864,48.6803,48.3387,48.5972,258007.0
2018-12-04 13:00:00,52.63,52.63,52.17,52.26,321831.0,48.5972,48.5972,48.1725,48.2556,321831.0
2018-12-04 13:30:00,52.25,52.72,52.13,52.6,228371.0,48.2463,48.6803,48.1355,48.5695,228371.0
2018-12-04 14:00:00,52.59,53.02,52.46,52.95,335679.0,48.5603,48.9573,48.4403,48.8927,335679.0
2018-12-04 14:30:00,52.97,53.11,52.81,52.82,236590.0,48.9112,49.0404,48.7634,48.7727,236590.0
2018-12-04 15:00:00,52.82,52.88,52.64,52.68,232167.0,48.7727,48.8281,48.6065,48.6434,232167.0
2018-12-04 15:30:00,52.67,52.86,52.56,52.8,1140871.0,48.6342,48.8096,48.5326,48.7542,1140871.0
2018-12-06 09:30:00,52.57,53.31,52.32,52.76,506076.0,48.5418,49.2251,48.311,48.7173,506076.0
2018-12-06 10:00:00,52.77,53.21,52.75,53.02,319074.0,48.7265,49.1328,48.708,48.9573,319074.0
2018-12-06 10:30:00,53.04,53.08,52.57,52.66,223371.0,48.9758,49.0127,48.5418,48.6249,223371.0
2018-12-06 11:00:00,52.64,52.71,52.26,52.41,235009.0,48.6065,48.6711,48.2556,48.3941,235009.0
2018-12-06 11:30:00,52.42,52.81,52.33,52.76,221169.0,48.4033,48.7634,48.3202,48.7173,221169.0
2018-12-06 12:00:00,52.76,53.26,52.72,53.18,332018.0,48.7173,49.179,48.6803,49.1051,332018.0
2018-12-06 12:30:00,53.19,53.31,52.88,52.9,184746.0,49.1143,49.2251,48.8281,48.8465,184746.0
2018-12-06 13:00:00,52.9,52.95,52.71,52.93,203905.0,48.8465,48.8927,48.6711,48.8742,203905.0
2018-12-06 13:30:00,52.94,53.15,52.81,53.15,189111.0,48.8835,49.0774,48.7634,49.0774,189111.0
2018-12-06 14:00:00,53.14,53.33,52.9,53.06,219521.0,49.0681,49.2436,48.8465,48.9943,219521.0
2018-12-06 14:30:00,53.06,53.13,52.75,53.06,196909.0,48.9943,49.0589,48.708,48.9943,196909.0
2018-12-06 15:00:00,53.07,53.29,52.94,53.27,313805.0,49.0035,49.2067,48.8835,49.1882,313805.0
2018-12-06 15:30:00,53.27,53.85,53.25,53.61,1330696.0,49.1882,49.7237,49.1697,49.5021,1330696.0
2018-12-07 09:30:00,53.23,53.39,52.12,52.2,475209.0,49.1513,49.299,48.1263,48.2002,475209.0
2018-12-07 10:00:00,52.18,52.2,51.8,51.98,250420.0,48.1817,48.2002,47.8308,47.997,250420.0
2018-12-07 10:30:00,51.99,52.31,51.8,52.3,259873.0,48.0063,48.3017,47.8308,48.2925,259873.0
2018-12-07 11:00:00,52.3,52.31,51.52,51.73,315736.0,48.2925,48.3017,47.5723,47.7662,315736.0
2018-12-07 11:30:00,51.72,51.85,51.55,51.56,219840.0,47.757,47.877,47.6,47.6092,219840.0
2018-12-07 12:00:00,51.55,51.62,51.31,51.34,251504.0,47.6,47.6646,47.3784,47.4061,251504.0
2018-12-07 12:30:00,51.32,51.78,51.14,51.76,271917.0,47.3876,47.8124,47.2214,47.7939,271917.0
2018-12-07 13:00:00,51.75,51.89,51.46,51.67,247775.0,47.7847,47.9139,47.5169,47.7108,247775.0
2018-12-07 13:30:00,51.67,51.71,51.4,51.43,219571.0,47.7108,47.7477,47.4615,47.4892,219571.0
2018-12-07 14:00:00,51.42,51.73,51.24,51.53,312993.0,47.4799,47.7662,47.3137,47.5815,312993.0
2018-12-07 14:30:00,51.54,51.63,51.22,51.36,354069.0,47.5907,47.6739,47.2953,47.4245,354069.0
2018-12-07 15:00:00,51.35,51.51,51.17,51.43,513626.0,47.4153,47.563,47.2491,47.4892,513626.0
2018-12-07 15:30:00,51.43,51.71,51.29,51.37,1217463.0,47.4892,47.7477,47.3599,47.4338,1217463.0
2018-12-10 09:30:00,51.54,51.8,50.75,50.91,253631.0,47.5907,47.8308,46.8613,47.009,253631.0
2018-12-10 10:00:00,50.92,51.21,50.77,50.84,289992.0,47.0183,47.286,46.8798,46.9444,289992.0
2018-12-10 10:30:00,50.84,50.9,50.4,50.55,234181.0,46.9444,46.9998,46.5381,46.6766,234181.0
2018-12-10 11:00:00,50.53,50.68,50.19,50.66,263723.0,46.6581,46.7966,46.3442,46.7782,263723.0
2018-12-10 11:30:00,50.66,50.97,50.56,50.65,203766.0,46.7782,47.0644,46.6858,46.7689,203766.0
2018-12-10 12:00:00,50.68,50.73,50.45,50.55,212643.0,46.7966,46.8428,46.5843,46.6766,212643.0
2018-12-10 12:30:00,50.56,51.01,50.56,51.01,202829.0,46.6858,47.1014,46.6858,47.1014,202829.0
2018-12-10 13:00:00,51.01,51.12,50.81,50.85,155487.0,47.1014,47.2029,46.9167,46.9536,155487.0
2018-12-10 13:30:00,50.84,51.15,50.84,51.07,178911.0,46.9444,47.2306,46.9444,47.1568,178911.0
2018-12-10 14:00:00,51.06,51.11,50.87,50.95,141774.0,47.1475,47.1937,46.9721,47.046,141774.0
2018-12-10 14:30:00,50.97,51.13,50.85,50.88,159900.0,47.0644,47.2122,46.9536,46.9813,159900.0
2018-12-10 15:00:00,50.87,51.24,50.81,51.24,222939.0,46.9721,47.3137,46.9167,47.3137,222939.0
2018-12-10 15:30:00,51.25,51.59,51.09,51.14,773813.0,47.323,47.6369,47.1752,47.2214,773813.0
2018-12-11 09:30:00,51.58,51.58,51.01,51.37,226377.0,47.6277,47.6277,47.1014,47.4338,226377.0
2018-12-11 10:00:00,51.41,51.61,51.34,51.45,105501.0,47.4707,47.6554,47.4061,47.5076,105501.0
2018-12-11 10:30:00,51.46,51.52,51.04,51.09,164292.0,47.5169,47.5723,47.1291,47.1752,164292.0
2018-12-11 11:00:00,51.04,51.12,50.83,50.91,149501.0,47.1291,47.2029,46.9352,47.009,149501.0
2018-12-11 11:30:00,50.88,50.9,50.68,50.85,123645.0,46.9813,46.9998,46.7966,46.9536,123645.0
2018-12-11 12:00:00,50.85,50.98,50.68,50.94,151205.0,46.9536,47.0737,46.7966,47.0367,151205.0
2018-12-11 12:30:00,50.95,51.24,50.89,51.15,164354.0,47.046,47.3137,46.9906,47.2306,164354.0
2018-12-11 13:00:00,51.16,51.19,50.98,51.05,87447.0,47.2399,47.2676,47.0737,47.1383,87447.0
2018-12-11 13:30:00,51.04,51.04,50.73,50.77,121022.0,47.1291,47.1291,46.8428,46.8798,121022.0
2018-12-11 14:00:00,50.76,51.32,50.75,51.3,117664.0,46.8705,47.3876,46.8613,47.3691,117664.0
2018-12-11 14:30:00,51.3,51.4,51.12,51.15,114029.0,47.3691,47.4615,47.2029,47.2306,114029.0
2018-12-11 15:00:00,51.15,51.36,51.07,51.13,151803.0,47.2306,47.4245,47.1568,47.2122,151803.0
2018-12-11 15:30:00,51.13,51.25,50.97,51.07,391479.0,47.2122,47.323,47.0644,47.1568,391479.0
2018-12-12 09:30:00,51.48,51.5,50.94,51.02,256800.0,47.5353,47.5538,47.0367,47.1106,256800.0
2018-12-12 10:00:00,51.02,51.06,50.83,50.83,205344.0,47.1106,47.1475,46.9352,46.9352,205344.0
2018-12-12 10:30:00,50.83,51.16,50.83,51.06,378355.0,46.9352,47.2399,46.9352,47.1475,378355.0
2018-12-12 11:00:00,51.05,51.06,50.73,50.76,296136.0,47.1383,47.1475,46.8428,46.8705,296136.0
2018-12-12 11:30:00,50.78,50.79,50.55,50.66,257776.0,46.889,46.8982,46.6766,46.7782,257776.0
2018-12-12 12:00:00,50.67,50.93,50.61,50.9,400903.0,46.7874,47.0275,46.732,46.9998,400903.0
2018-12-12 12:30:00,50.9,51.29,50.85,51.19,180538.0,46.9998,47.3599,46.9536,47.2676,180538.0
2018-12-12 13:00:00,51.2,51.41,51.17,51.21,194782.0,47.2768,47.4707,47.2491,47.286,194782.0
2018-12-12 13:30:00,51.21,51.21,51.11,51.14,95554.0,47.286,47.286,47.1937,47.2214,95554.0
2018-12-12 14:00:00,51.13,51.16,50.92,50.96,204465.0,47.2122,47.2399,47.0183,47.0552,204465.0
2018-12-12 14:30:00,50.96,51.14,50.77,51.1,185176.0,47.0552,47.2214,46.8798,47.1845,185176.0
2018-12-12 15:00:00,51.1,51.3,51.01,51.16,315906.0,47.1845,47.3691,47.1014,47.2399,315906.0
2018-12-12 15:30:00,51.17,51.32,50.88,50.9,551331.0,47.2491,47.3876,46.9813,46.9998,551331.0
2018-12-13 09:30:00,50.88,51.0,49.93,50.28,319491.0,46.9813,47.0921,46.1041,46.4273,319491.0
2018-12-13 10:00:00,50.29,50.38,49.45,49.46,490346.0,46.4365,46.5196,45.6609,45.6701,490346.0
2018-12-13 10:30:00,49.47,49.77,49.36,49.6,382443.0,45.6794,45.9564,45.5778,45.7994,382443.0
2018-12-13 11:00:00,49.6,49.69,49.48,49.67,460368.0,45.7994,45.8825,45.6886,45.864,460368.0
2018-12-13 11:30:00,49.67,50.05,49.63,49.93,437082.0,45.864,46.2149,45.8271,46.1041,437082.0
2018-12-13 12:00:00,49.95,50.07,49.65,49.75,361331.0,46.1226,46.2334,45.8456,45.9379,361331.0
2018-12-13 12:30:00,49.75,50.06,49.71,49.96,318029.0,45.9379,46.2242,45.901,46.1318,318029.0
2018-12-13 13:00:00,49.97,50.18,49.91,50.08,377927.0,46.1411,46.335,46.0856,46.2426,377927.0
2018-12-13 13:30:00,50.08,50.25,50.07,50.19,340499.0,46.2426,46.3996,46.2334,46.3442,340499.0
2018-12-13 14:00:00,50.19,50.34,49.97,50.32,326654.0,46.3442,46.4827,46.1411,46.4642,326654.0
2018-12-13 14:30:00,50.32,50.33,50.04,50.24,316493.0,46.4642,46.4735,46.2057,46.3904,316493.0
2018-12-13 15:00:00,50.24,50.42,50.02,50.28,345850.0,46.3904,46.5566,46.1872,46.4273,345850.0
2018-12-13 15:30:00,50.28,50.56,50.23,50.33,622753.0,46.4273,46.6858,46.3811,46.4735,622753.0
2018-12-14 09:30:00,49.62,50.69,49.58,50.46,347127.0,45.8179,46.8059,45.7809,46.5935,347127.0
2018-12-14 10:00:00,50.42,50.96,50.36,50.61,498850.0,46.5566,47.0552,46.5012,46.732,498850.0
2018-12-14 10:30:00,50.6,51.08,50.53,50.53,247368.0,46.7228,47.166,46.6581,46.6581,247368.0
2018-12-14 11:00:00,50.52,50.63,50.28,50.42,222857.0,46.6489,46.7505,46.4273,46.5566,222857.0
2018-12-14 11:30:00,50.42,50.47,50.08,50.11,131513.0,46.5566,46.6027,46.2426,46.2703,131513.0
2018-12-14 12:00:00,50.14,50.33,50.13,50.26,118166.0,46.298,46.4735,46.2888,46.4088,118166.0
2018-12-14 12:30:00,50.26,50.34,50.01,50.12,127927.0,46.4088,46.4827,46.178,46.2796,127927.0
2018-12-14 13:00:00,50.12,50.39,50.04,50.34,149856.0,46.2796,46.5289,46.2057,46.4827,149856.0
2018-12-14 13:30:00,50.34,50.36,50.15,50.15,138108.0,46.4827,46.5012,46.3073,46.3073,138108.0
2018-12-14 14:00:00,50.16,50.27,50.12,50.25,143198.0,46.3165,46.4181,46.2796,46.3996,143198.0
2018-12-14 14:30:00,50.25,50.34,50.04,50.3,233603.0,46.3996,46.4827,46.2057,46.4458,233603.0
2018-12-14 15:00:00,50.3,50.32,50.04,50.2,225189.0,46.4458,46.4642,46.2057,46.3534,225189.0
2018-12-14 15:30:00,50.19,50.2,50.01,50.1,772429.0,46.3442,46.3534,46.178,46.2611,772429.0
2018-12-17 09:30:00,49.84,49.84,48.53,48.93,335797.0,46.021,46.021,44.8114,45.1807,335797.0
2018-12-17 10:00:00,48.91,49.32,48.86,49.29,352546.0,45.1623,45.5409,45.1161,45.5132,352546.0
2018-12-17 10:30:00,49.3,49.66,49.23,49.63,393230.0,45.5224,45.8548,45.4578,45.8271,393230.0
2018-12-17 11:00:00,49.63,50.08,49.63,50.0,308991.0,45.8271,46.2426,45.8271,46.1688,308991.0
2018-12-17 11:30:00,50.0,50.0,49.7,49.98,194805.0,46.1688,46.1688,45.8917,46.1503,194805.0
2018-12-17 12:00:00,49.99,50.11,49.7,49.74,187069.0,46.1595,46.2703,45.8917,45.9287,187069.0
2018-12-17 12:30:00,49.72,49.74,49.41,49.49,176544.0,45.9102,45.9287,45.624,45.6978,176544.0
2018-12-17 13:00:00,49.47,49.77,49.43,49.58,229058.0,45.6794,45.9564,45.6424,45.7809,229058.0
2018-12-17 13:30:00,49.58,49.74,49.51,49.56,240156.0,45.7809,45.9287,45.7163,45.7625,240156.0
2018-12-17 14:00:00,49.56,49.78,49.46,49.7,307423.0,45.7625,45.9656,45.6701,45.8917,307423.0
2018-12-17 14:30:00,49.71,49.95,49.58,49.65,271857.0,45.901,46.1226,45.7809,45.8456,271857.0
2018-12-17 15:00:00,49.63,49.65,49.33,49.37,378912.0,45.8271,45.8456,45.5501,45.587,378912.0
2018-12-17 15:30:00,49.38,49.44,49.22,49.4,957616.0,45.5963,45.6517,45.4485,45.6147,957616.0
2018-12-18 09:30:00,49.89,50.15,49.7,49.96,282509.0,46.0672,46.3073,45.8917,46.1318,282509.0
2018-12-18 10:00:00,49.96,50.02,49.73,49.82,204306.0,46.1318,46.1872,45.9194,46.0025,204306.0
2018-12-18 10:30:00,49.82,49.92,49.53,49.59,147818.0,46.0025,46.0949,45.7348,45.7902,147818.0
2018-12-18 11:00:00,49.59,49.62,49.35,49.46,120296.0,45.7902,45.8179,45.5686,45.6701,120296.0
2018-12-18 11:30:00,49.47,49.76,49.47,49.65,161699.0,45.6794,45.9471,45.6794,45.8456,161699.0
2018-12-18 12:00:00,49.65,49.92,49.64,49.8,97303.0,45.8456,46.0949,45.8363,45.9841,97303.0
2018-12-18 12:30:00,49.8,49.91,49.66,49.81,117951.0,45.9841,46.0856,45.8548,45.9933,117951.0
2018-12-18 13:00:00,49.81,49.86,49.69,49.72,87015.0,45.9933,46.0395,45.8825,45.9102,87015.0
2018-12-18 13:30:00,49.71,49.76,49.59,49.6,63904.0,45.901,45.9471,45.7902,45.7994,63904.0
2018-12-18 14:00:00,49.61,49.8,49.57,49.77,120029.0,45.8086,45.9841,45.7717,45.9564,120029.0
2018-12-18 14:30:00,49.76,49.78,49.41,49.42,276861.0,45.9471,45.9656,45.624,45.6332,276861.0
2018-12-18 15:00:00,49.42,49.58,49.35,49.42,218134.0,45.6332,45.7809,45.5686,45.6332,218134.0
2018-12-18 15:30:00,49.44,49.85,49.44,49.59,717876.0,45.6517,46.0302,45.6517,45.7902,717876.0
2018-12-19 09:30:00,49.37,49.94,49.3,49.57,215293.0,45.587,46.1133,45.5224,45.7717,215293.0
2018-12-19 10:00:00,49.57,49.75,49.57,49.62,174573.0,45.7717,45.9379,45.7717,45.8179,174573.0
2018-12-19 10:30:00,49.61,49.62,49.2,49.35,156031.0,45.8086,45.8179,45.4301,45.5686,156031.0
2018-12-19 11:00:00,49.34,49.38,49.22,49.37,155656.0,45.5593,45.5963,45.4485,45.587,155656.0
2018-12-19 11:30:00,49.37,49.51,49.28,49.49,116513.0,45.587,45.7163,45.5039,45.6978,116513.0
2018-12-19 12:00:00,49.48,49.77,49.42,49.73,111736.0,45.6886,45.9564,45.6332,45.9194,111736.0
2018-12-19 12:30:00,49.73,49.85,49.65,49.65,152380.0,45.9194,46.0302,45.8456,45.8456,152380.0
2018-12-19 13:00:00,49.64,49.69,49.52,49.54,92109.0,45.8363,45.8825,45.7255,45.744,92109.0
2018-12-19 13:30:00,49.54,49.91,49.5,49.86,198475.0,45.744,46.0856,45.7071,46.0395,198475.0
2018-12-19 14:00:00,49.98,49.98,49.01,49.59,227660.0,46.1503,46.1503,45.2546,45.7902,227660.0
2018-12-19 14:30:00,49.59,49.79,48.74,48.86,310841.0,45.7902,45.9748,45.0053,45.1161,310841.0
2018-12-19 15:00:00,48.86,49.03,48.35,48.78,543075.0,45.1161,45.2731,44.6452,45.0422,543075.0
2018-12-19 15:30:00,48.8,48.94,48.59,48.76,689269.0,45.0607,45.19,44.8668,45.0238,689269.0
2018-12-20 09:30:00,48.52,48.88,47.92,48.16,189194.0,44.8022,45.1346,44.2481,44.4697,189194.0
2018-12-20 10:00:00,48.2,48.63,48.15,48.16,173348.0,44.5067,44.9037,44.4605,44.4697,173348.0
2018-12-20 10:30:00,48.16,48.55,48.14,48.51,198368.0,44.4697,44.8299,44.4513,44.7929,198368.0
2018-12-20 11:00:00,48.49,48.56,47.88,48.0,170041.0,44.7745,44.8391,44.2112,44.322,170041.0
2018-12-20 11:30:00,47.98,48.09,47.63,47.69,174837.0,44.3035,44.4051,43.9804,44.0358,174837.0
2018-12-20 12:00:00,47.71,47.79,47.41,47.77,295123.0,44.0542,44.1281,43.7772,44.1096,295123.0
2018-12-20 12:30:00,47.73,47.77,47.21,47.29,217179.0,44.0727,44.1096,43.5925,43.6664,217179.0
2018-12-20 13:00:00,47.29,47.31,46.93,47.05,285819.0,43.6664,43.6849,43.334,43.4448,285819.0
2018-12-20 13:30:00,47.04,47.17,46.82,46.84,241254.0,43.4356,43.5556,43.2324,43.2509,241254.0
2018-12-20 14:00:00,46.84,46.94,46.4,46.94,307940.0,43.2509,43.3432,42.8446,43.3432,307940.0
2018-12-20 14:30:00,46.93,47.59,46.91,47.12,327913.0,43.334,43.9434,43.3155,43.5094,327913.0
2018-12-20 15:00:00,47.12,47.44,46.84,47.21,274411.0,43.5094,43.8049,43.2509,43.5925,274411.0
2018-12-20 15:30:00,47.2,47.39,46.85,47.06,937417.0,43.5833,43.7587,43.2601,43.454,937417.0
2018-12-21 09:30:00,47.07,47.48,46.89,47.35,899513.0,43.4633,43.8418,43.2971,43.7218,899513.0
2018-12-21 10:00:00,47.34,47.81,47.11,47.37,271055.0,43.7126,44.1466,43.5002,43.7403,271055.0
2018-12-21 10:30:00,47.4,47.56,47.27,47.34,164031.0,43.768,43.9157,43.6479,43.7126,164031.0
2018-12-21 11:00:00,47.36,47.37,46.95,47.29,216039.0,43.731,43.7403,43.3525,43.6664,216039.0
2018-12-21 11:30:00,47.3,47.36,46.91,46.94,195499.0,43.6756,43.731,43.3155,43.3432,195499.0
2018-12-21 12:00:00,46.94,47.06,46.7,46.74,282011.0,43.3432,43.454,43.1216,43.1585,282011.0
2018-12-21 12:30:00,46.73,46.97,46.5,46.56,302225.0,43.1493,43.3709,42.9369,42.9923,302225.0
2018-12-21 13:00:00,46.57,46.65,46.31,46.38,267783.0,43.0016,43.0754,42.7615,42.8261,267783.0
2018-12-21 13:30:00,46.37,46.66,46.31,46.39,151662.0,42.8169,43.0847,42.7615,42.8354,151662.0
2018-12-21 14:00:00,46.39,46.62,46.34,46.4,226532.0,42.8354,43.0477,42.7892,42.8446,226532.0
2018-12-21 14:30:00,46.39,46.45,46.16,46.22,286862.0,42.8354,42.8908,42.623,42.6784,286862.0
2018-12-21 15:00:00,46.21,46.37,45.8,45.81,434259.0,42.6692,42.8169,42.2906,42.2998,434259.0
2018-12-21 15:30:00,45.81,46.09,45.76,45.94,1152422.0,42.2998,42.5584,42.2536,42.4198,1152422.0
2018-12-24 09:30:00,45.56,45.69,44.92,44.92,321423.0,42.069,42.189,41.478,41.478,321423.0
2018-12-24 10:00:00,44.9,44.93,44.42,44.72,562275.0,41.4595,41.4872,41.0163,41.2933,562275.0
2018-12-24 10:30:00,44.73,44.97,44.35,44.65,576233.0,41.3026,41.5242,40.9517,41.2287,576233.0
2018-12-24 11:00:00,44.67,45.06,44.64,44.9,485635.0,41.2472,41.6073,41.2195,41.4595,485635.0
2018-12-24 11:30:00,44.89,45.09,44.5,44.71,365913.0,41.4503,41.635,41.0902,41.2841,365913.0
2018-12-24 12:00:00,44.73,44.83,44.42,44.53,396141.0,41.3026,41.3949,41.0163,41.1179,396141.0
2018-12-24 12:30:00,44.52,44.77,44.38,44.44,623441.0,41.1087,41.3395,40.9794,41.0348,623441.0
2018-12-26 09:30:00,44.75,45.0,44.63,44.7,236800.0,41.321,41.5519,41.2102,41.2749,236800.0
2018-12-26 10:00:00,44.71,44.88,44.28,44.69,209862.0,41.2841,41.4411,40.887,41.2656,209862.0
2018-12-26 10:30:00,44.7,44.77,44.46,44.51,158779.0,41.2749,41.3395,41.0533,41.0994,158779.0
2018-12-26 11:00:00,44.55,44.91,44.49,44.9,144368.0,41.1364,41.4688,41.081,41.4595,144368.0
2018-12-26 11:30:00,44.9,45.0,44.75,44.96,169812.0,41.4595,41.5519,41.321,41.5149,169812.0
2018-12-26 12:00:00,44.97,45.28,44.94,45.11,228035.0,41.5242,41.8104,41.4965,41.6534,228035.0
2018-12-26 12:30:00,45.11,45.54,45.08,45.42,189424.0,41.6534,42.0505,41.6257,41.9397,189424.0
2018-12-26 13:00:00,45.43,45.45,45.03,45.09,141476.0,41.9489,41.9674,41.5796,41.635,141476.0
2018-12-26 13:30:00,45.08,45.49,45.05,45.48,173165.0,41.6257,42.0043,41.598,41.9951,173165.0
2018-12-26 14:00:00,45.49,45.67,45.3,45.42,255948.0,42.0043,42.1705,41.8289,41.9397,255948.0
2018-12-26 14:30:00,45.43,45.94,45.37,45.93,281528.0,41.9489,42.4198,41.8935,42.4106,281528.0
2018-12-26 15:00:00,45.92,46.25,45.84,46.22,231100.0,42.4014,42.7061,42.3275,42.6784,231100.0
2018-12-26 15:30:00,46.22,46.76,46.18,46.73,742419.0,42.6784,43.177,42.6415,43.1493,742419.0
2018-12-27 09:30:00,46.27,46.39,45.45,45.72,175221.0,42.7246,42.8354,41.9674,42.2167,175221.0
2018-12-27 10:00:00,45.7,46.09,45.65,45.75,145200.0,42.1982,42.5584,42.1521,42.2444,145200.0
2018-12-27 10:30:00,45.75,45.98,45.63,45.71,87780.0,42.2444,42.4568,42.1336,42.2075,87780.0
2018-12-27 11:00:00,45.7,46.07,45.67,46.02,125647.0,42.1982,42.5399,42.1705,42.4937,125647.0
2018-12-27 11:30:00,46.04,46.24,45.72,45.84,124419.0,42.5122,42.6969,42.2167,42.3275,124419.0
2018-12-27 12:00:00,45.86,45.9,45.48,45.49,109500.0,42.346,42.3829,41.9951,42.0043,109500.0
2018-12-27 12:30:00,45.47,45.69,45.45,45.66,117922.0,41.9859,42.189,41.9674,42.1613,117922.0
2018-12-27 13:00:00,45.65,45.74,45.44,45.45,78051.0,42.1521,42.2352,41.9582,41.9674,78051.0
2018-12-27 13:30:00,45.44,45.62,45.3,45.42,86684.0,41.9582,42.1244,41.8289,41.9397,86684.0
2018-12-27 14:00:00,45.41,45.48,45.11,45.25,134447.0,41.9305,41.9951,41.6534,41.7827,134447.0
2018-12-27 14:30:00,45.25,45.72,45.2,45.68,134470.0,41.7827,42.2167,41.7366,42.1798,134470.0
2018-12-27 15:00:00,45.69,46.13,45.51,46.07,248153.0,42.189,42.5953,42.0228,42.5399,248153.0
2018-12-27 15:30:00,46.08,46.82,45.96,46.82,594687.0,42.5491,43.2324,42.4383,43.2324,594687.0
2018-12-28 09:30:00,47.0,47.5,46.98,47.36,243611.0,43.3986,43.8603,43.3802,43.731,243611.0
2018-12-28 10:00:00,47.36,47.46,46.8,46.83,178680.0,43.731,43.8234,43.214,43.2417,178680.0
2018-12-28 10:30:00,46.83,47.04,46.65,46.77,158974.0,43.2417,43.4356,43.0754,43.1862,158974.0
2018-12-28 11:00:00,46.78,47.12,46.73,47.01,164665.0,43.1955,43.5094,43.1493,43.4079,164665.0
2018-12-28 11:30:00,47.0,47.27,46.93,47.0,165782.0,43.3986,43.6479,43.334,43.3986,165782.0
2018-12-28 12:00:00,47.02,47.16,46.85,46.95,117786.0,43.4171,43.5464,43.2601,43.3525,117786.0
2018-12-28 12:30:00,46.95,47.15,46.86,47.02,136428.0,43.3525,43.5371,43.2694,43.4171,136428.0
2018-12-28 13:00:00,47.02,47.17,46.78,46.79,172582.0,43.4171,43.5556,43.1955,43.2047,172582.0
2018-12-28 13:30:00,46.79,46.82,46.62,46.73,146431.0,43.2047,43.2324,43.0477,43.1493,146431.0
2018-12-28 14:00:00,46.73,47.2,46.72,47.13,146630.0,43.1493,43.5833,43.1401,43.5187,146630.0
2018-12-28 14:30:00,47.14,47.39,47.12,47.27,151819.0,43.5279,43.7587,43.5094,43.6479,151819.0
2018-12-28 15:00:00,47.28,47.32,46.65,46.75,221098.0,43.6572,43.6941,43.0754,43.1678,221098.0
2018-12-28 15:30:00,46.75,46.92,46.59,46.76,578863.0,43.1678,43.3248,43.02,43.177,578863.0
2018-12-31 09:30:00,46.94,47.14,46.77,46.85,243597.0,43.3432,43.5279,43.1862,43.2601,243597.0
2018-12-31 10:00:00,46.85,47.06,46.71,46.73,230627.0,43.2601,43.454,43.1308,43.1493,230627.0
2018-12-31 10:30:00,46.73,46.74,46.48,46.52,241215.0,43.1493,43.1585,42.9185,42.9554,241215.0
2018-12-31 11:00:00,46.52,46.56,46.29,46.47,182100.0,42.9554,42.9923,42.743,42.9092,182100.0
2018-12-31 11:30:00,46.45,46.46,46.09,46.41,157438.0,42.8908,42.9,42.5584,42.8538,157438.0
2018-12-31 12:00:00,46.42,46.58,46.38,46.5,156982.0,42.8631,43.0108,42.8261,42.9369,156982.0
2018-12-31 12:30:00,46.51,46.66,46.46,46.59,135213.0,42.9462,43.0847,42.9,43.02,135213.0
2018-12-31 13:00:00,46.6,46.63,46.5,46.58,131937.0,43.0293,43.057,42.9369,43.0108,131937.0
2018-12-31 13:30:00,46.58,46.61,46.33,46.34,124228.0,43.0108,43.0385,42.78,42.7892,124228.0
2018-12-31 14:00:00,46.34,46.39,46.11,46.12,172091.0,42.7892,42.8354,42.5768,42.5861,172091.0
2018-12-31 14:30:00,46.12,46.32,46.05,46.17,172769.0,42.5861,42.7707,42.5214,42.6322,172769.0
2018-12-31 15:00:00,46.17,46.43,46.1,46.39,216889.0,42.6322,42.8723,42.5676,42.8354,216889.0
2018-12-31 15:30:00,46.4,46.66,46.24,46.5,628400.0,42.8446,43.0847,42.6969,42.9369,628400.0
2019-01-02 09:30:00,46.05,46.05,45.47,46.04,340335.0,42.5214,42.5214,41.9859,42.5122,340335.0
2019-01-02 10:00:00,46.05,46.58,45.97,46.46,286311.0,42.5214,43.0108,42.4475,42.9,286311.0
2019-01-02 10:30:00,46.45,46.9,46.38,46.83,215203.0,42.8908,43.3063,42.8261,43.2417,215203.0
2019-01-02 11:00:00,46.84,47.13,46.76,46.95,201146.0,43.2509,43.5187,43.177,43.3525,201146.0
2019-01-02 11:30:00,46.94,47.04,46.73,46.75,135063.0,43.3432,43.4356,43.1493,43.1678,135063.0
2019-01-02 12:00:00,46.75,46.89,46.74,46.77,118967.0,43.1678,43.2971,43.1585,43.1862,118967.0
2019-01-02 12:30:00,46.78,47.02,46.75,46.98,97043.0,43.1955,43.4171,43.1678,43.3802,97043.0
2019-01-02 13:00:00,46.98,47.17,46.96,47.09,112504.0,43.3802,43.5556,43.3617,43.4817,112504.0
2019-01-02 13:30:00,47.1,47.16,46.94,47.14,105807.0,43.491,43.5464,43.3432,43.5279,105807.0
2019-01-02 14:00:00,47.14,47.15,46.79,46.89,154392.0,43.5279,43.5371,43.2047,43.2971,154392.0
2019-01-02 14:30:00,46.89,47.03,46.85,46.87,123193.0,43.2971,43.4263,43.2601,43.2786,123193.0
2019-01-02 15:00:00,46.87,46.94,46.66,46.84,309915.0,43.2786,43.3432,43.0847,43.2509,309915.0
2019-01-02 15:30:00,46.82,47.2,46.75,47.13,537853.0,43.2324,43.5833,43.1678,43.5187,537853.0
2019-01-03 09:30:00,46.48,46.57,45.05,45.38,408362.0,42.9185,43.0016,41.598,41.9028,408362.0
2019-01-03 10:00:00,45.33,45.36,44.72,45.01,402511.0,41.8566,41.8843,41.2933,41.5611,402511.0
2019-01-03 10:30:00,44.99,45.27,44.61,45.27,244082.0,41.5426,41.8012,41.1918,41.8012,244082.0
2019-01-03 11:00:00,45.28,45.75,45.21,45.46,334454.0,41.8104,42.2444,41.7458,41.9766,334454.0
2019-01-03 11:30:00,45.46,45.95,45.29,45.75,189512.0,41.9766,42.4291,41.8197,42.2444,189512.0
2019-01-03 12:00:00,45.73,46.0,45.63,45.85,151145.0,42.2259,42.4753,42.1336,42.3367,151145.0
2019-01-03 12:30:00,45.83,46.13,45.8,46.04,107802.0,42.3183,42.5953,42.2906,42.5122,107802.0
2019-01-03 13:00:00,46.03,46.07,45.59,45.76,190128.0,42.503,42.5399,42.0967,42.2536,190128.0
2019-01-03 13:30:00,45.76,46.04,45.75,45.9,131448.0,42.2536,42.5122,42.2444,42.3829,131448.0
2019-01-03 14:00:00,45.88,46.07,45.82,46.05,147571.0,42.3644,42.5399,42.309,42.5214,147571.0
2019-01-03 14:30:00,46.05,46.1,45.85,45.93,195606.0,42.5214,42.5676,42.3367,42.4106,195606.0
2019-01-03 15:00:00,45.93,45.93,45.66,45.7,273298.0,42.4106,42.4106,42.1613,42.1982,273298.0
2019-01-03 15:30:00,45.7,45.94,45.54,45.61,650855.0,42.1982,42.4198,42.0505,42.1151,650855.0
2019-01-04 09:30:00,45.99,47.27,45.99,47.22,309546.0,42.466,43.6479,42.466,43.6018,309546.0
2019-01-04 10:00:00,47.2,47.84,47.07,47.81,258212.0,43.5833,44.1743,43.4633,44.1466,258212.0
2019-01-04 10:30:00,47.81,47.84,47.21,47.43,190941.0,44.1466,44.1743,43.5925,43.7957,190941.0
2019-01-04 11:00:00,47.45,47.76,47.37,47.52,225563.0,43.8141,44.1004,43.7403,43.8788,225563.0
2019-01-04 11:30:00,47.52,47.99,47.43,47.78,224487.0,43.8788,44.3128,43.7957,44.1189,224487.0
2019-01-04 12:00:00,47.77,47.9,47.49,47.79,165047.0,44.1096,44.2297,43.8511,44.1281,165047.0
2019-01-04 12:30:00,47.79,47.9,47.74,47.8,141973.0,44.1281,44.2297,44.0819,44.1373,141973.0
2019-01-04 13:00:00,47.81,48.05,47.75,47.84,147936.0,44.1466,44.3682,44.0912,44.1743,147936.0
2019-01-04 13:30:00,47.84,47.97,47.69,47.87,145655.0,44.1743,44.2943,44.0358,44.202,145655.0
2019-01-04 14:00:00,47.89,48.02,47.75,47.91,203608.0,44.2204,44.3405,44.0912,44.2389,203608.0
2019-01-04 14:30:00,47.9,48.07,47.78,47.81,166484.0,44.2297,44.3866,44.1189,44.1466,166484.0
2019-01-04 15:00:00,47.82,47.97,47.7,47.76,241486.0,44.1558,44.2943,44.045,44.1004,241486.0
2019-01-04 15:30:00,47.76,47.93,47.7,47.86,791612.0,44.1004,44.2574,44.045,44.1927,791612.0
2019-01-07 09:30:00,47.84,47.88,47.16,47.85,331232.0,44.1743,44.2112,43.5464,44.1835,331232.0
2019-01-07 10:00:00,47.84,47.99,47.54,47.76,217826.0,44.1743,44.3128,43.8972,44.1004,217826.0
2019-01-07 10:30:00,47.76,47.97,47.61,47.7,180203.0,44.1004,44.2943,43.9619,44.045,180203.0
2019-01-07 11:00:00,47.7,47.89,47.58,47.63,147094.0,44.045,44.2204,43.9342,43.9804,147094.0
2019-01-07 11:30:00,47.65,47.89,47.61,47.87,139933.0,43.9988,44.2204,43.9619,44.202,139933.0
2019-01-07 12:00:00,47.86,47.91,47.61,47.84,180614.0,44.1927,44.2389,43.9619,44.1743,180614.0
2019-01-07 12:30:00,47.84,48.04,47.81,47.98,159288.0,44.1743,44.3589,44.1466,44.3035,159288.0
2019-01-07 13:00:00,47.99,48.16,47.89,48.16,139018.0,44.3128,44.4697,44.2204,44.4697,139018.0
2019-01-07 13:30:00,48.15,48.26,47.94,47.94,133865.0,44.4605,44.5621,44.2666,44.2666,133865.0
2019-01-07 14:00:00,47.94,48.01,47.82,47.88,169616.0,44.2666,44.3312,44.1558,44.2112,169616.0
2019-01-07 14:30:00,47.87,47.87,47.64,47.72,318652.0,44.202,44.202,43.9896,44.0635,318652.0
2019-01-07 15:00:00,47.72,48.02,47.72,47.99,368711.0,44.0635,44.3405,44.0635,44.3128,368711.0
2019-01-07 15:30:00,47.99,48.16,47.81,47.85,1001838.0,44.3128,44.4697,44.1466,44.1835,1001838.0
2019-01-08 09:30:00,48.5,48.59,47.88,47.93,245069.0,44.7837,44.8668,44.2112,44.2574,245069.0
2019-01-08 10:00:00,47.93,48.28,47.71,47.81,265918.0,44.2574,44.5805,44.0542,44.1466,265918.0
2019-01-08 10:30:00,47.84,47.92,47.69,47.77,353030.0,44.1743,44.2481,44.0358,44.1096,353030.0
2019-01-08 11:00:00,47.76,47.78,47.41,47.49,351803.0,44.1004,44.1189,43.7772,43.8511,351803.0
2019-01-08 11:30:00,47.48,47.49,47.24,47.35,212142.0,43.8418,43.8511,43.6202,43.7218,212142.0
2019-01-08 12:00:00,47.35,47.75,47.28,47.56,182300.0,43.7218,44.0912,43.6572,43.9157,182300.0
2019-01-08 12:30:00,47.57,47.59,47.21,47.28,197181.0,43.925,43.9434,43.5925,43.6572,197181.0
2019-01-08 13:00:00,47.29,47.42,47.21,47.39,217547.0,43.6664,43.7864,43.5925,43.7587,217547.0
2019-01-08 13:30:00,47.39,47.89,47.38,47.8,219897.0,43.7587,44.2204,43.7495,44.1373,219897.0
2019-01-08 14:00:00,47.81,47.88,47.66,47.72,191506.0,44.1466,44.2112,44.0081,44.0635,191506.0
2019-01-08 14:30:00,47.73,47.79,47.61,47.67,165826.0,44.0727,44.1281,43.9619,44.0173,165826.0
2019-01-08 15:00:00,47.66,47.71,47.55,47.62,221317.0,44.0081,44.0542,43.9065,43.9711,221317.0
2019-01-08 15:30:00,47.63,47.69,47.4,47.55,724297.0,43.9804,44.0358,43.768,43.9065,724297.0
2019-01-09 09:30:00,47.63,48.6,47.57,48.54,250868.0,43.9804,44.876,43.925,44.8206,250868.0
2019-01-09 10:00:00,48.53,48.75,48.44,48.74,217005.0,44.8114,45.0145,44.7283,45.0053,217005.0
2019-01-09 10:30:00,48.74,48.74,48.37,48.57,134815.0,45.0053,45.0053,44.6637,44.8483,134815.0
2019-01-09 11:00:00,48.58,48.9,48.46,48.87,172369.0,44.8576,45.153,44.7468,45.1253,172369.0
2019-01-09 11:30:00,48.87,48.98,48.74,48.8,153381.0,45.1253,45.2269,45.0053,45.0607,153381.0
2019-01-09 12:00:00,48.8,49.17,48.8,49.16,196387.0,45.0607,45.4024,45.0607,45.3931,196387.0
2019-01-09 12:30:00,49.16,49.23,49.0,49.21,153405.0,45.3931,45.4578,45.2454,45.4393,153405.0
2019-01-09 13:00:00,49.21,49.27,49.05,49.16,117207.0,45.4393,45.4947,45.2915,45.3931,117207.0
2019-01-09 13:30:00,49.16,49.2,48.91,48.99,184478.0,45.3931,45.4301,45.1623,45.2361,184478.0
2019-01-09 14:00:00,49.01,49.21,48.81,48.86,157437.0,45.2546,45.4393,45.0699,45.1161,157437.0
2019-01-09 14:30:00,48.84,49.2,48.79,49.12,171238.0,45.0976,45.4301,45.0515,45.3562,171238.0
2019-01-09 15:00:00,49.13,49.18,49.02,49.06,183882.0,45.3654,45.4116,45.2638,45.3008,183882.0
2019-01-09 15:30:00,49.05,49.14,48.92,49.08,585598.0,45.2915,45.3746,45.1715,45.3192,585598.0
2019-01-10 09:30:00,47.49,47.63,46.9,47.42,807948.0,43.8511,43.9804,43.3063,43.7864,807948.0
2019-01-10 10:00:00,47.43,47.52,47.23,47.48,355371.0,43.7957,43.8788,43.611,43.8418,355371.0
2019-01-10 10:30:00,47.5,47.77,47.33,47.76,246346.0,43.8603,44.1096,43.7033,44.1004,246346.0
2019-01-10 11:00:00,47.77,47.98,47.76,47.89,265154.0,44.1096,44.3035,44.1004,44.2204,265154.0
2019-01-10 11:30:00,47.88,48.19,47.87,48.13,233192.0,44.2112,44.4974,44.202,44.442,233192.0
2019-01-10 12:00:00,48.14,48.58,48.08,48.58,164420.0,44.4513,44.8576,44.3959,44.8576,164420.0
2019-01-10 12:30:00,48.57,48.66,48.34,48.52,172797.0,44.8483,44.9314,44.6359,44.8022,172797.0
2019-01-10 13:00:00,48.53,48.54,48.2,48.31,143389.0,44.8114,44.8206,44.5067,44.6082,143389.0
2019-01-10 13:30:00,48.34,48.43,48.17,48.36,139274.0,44.6359,44.7191,44.479,44.6544,139274.0
2019-01-10 14:00:00,48.35,48.73,48.33,48.62,279170.0,44.6452,44.9961,44.6267,44.8945,279170.0
2019-01-10 14:30:00,48.59,48.87,48.59,48.81,314965.0,44.8668,45.1253,44.8668,45.0699,314965.0
2019-01-10 15:00:00,48.8,48.86,48.67,48.83,273572.0,45.0607,45.1161,44.9407,45.0884,273572.0
2019-01-10 15:30:00,48.82,49.03,48.8,48.98,636308.0,45.0792,45.2731,45.0607,45.2269,636308.0
2019-01-11 09:30:00,48.65,48.8,47.97,48.27,363205.0,44.9222,45.0607,44.2943,44.5713,363205.0
2019-01-11 10:00:00,48.26,48.31,47.85,47.99,245861.0,44.5621,44.6082,44.1835,44.3128,245861.0
2019-01-11 10:30:00,47.98,48.33,47.89,48.27,245385.0,44.3035,44.6267,44.2204,44.5713,245385.0
2019-01-11 11:00:00,48.27,48.32,48.13,48.2,337803.0,44.5713,44.6175,44.442,44.5067,337803.0
2019-01-11 11:30:00,48.21,48.57,48.2,48.37,159986.0,44.5159,44.8483,44.5067,44.6637,159986.0
2019-01-11 12:00:00,48.36,48.64,48.31,48.47,152146.0,44.6544,44.913,44.6082,44.756,152146.0
2019-01-11 12:30:00,48.47,48.86,48.46,48.62,290095.0,44.756,45.1161,44.7468,44.8945,290095.0
2019-01-11 13:00:00,48.62,48.63,48.35,48.41,120624.0,44.8945,44.9037,44.6452,44.7006,120624.0
2019-01-11 13:30:00,48.4,48.52,48.38,48.44,122197.0,44.6914,44.8022,44.6729,44.7283,122197.0
2019-01-11 14:00:00,48.45,48.49,48.29,48.47,166781.0,44.7375,44.7745,44.5898,44.756,166781.0
2019-01-11 14:30:00,48.47,48.51,48.29,48.29,146913.0,44.756,44.7929,44.5898,44.5898,146913.0
2019-01-11 15:00:00,48.29,48.45,48.28,48.38,151583.0,44.5898,44.7375,44.5805,44.6729,151583.0
2019-01-11 15:30:00,48.37,48.62,48.36,48.5,524334.0,44.6637,44.8945,44.6544,44.7837,524334.0
2019-01-14 09:30:00,48.18,48.19,47.7,48.16,378348.0,44.4882,44.4974,44.045,44.4697,378348.0
2019-01-14 10:00:00,48.15,48.59,48.1,48.57,196316.0,44.4605,44.8668,44.4143,44.8483,196316.0
2019-01-14 10:30:00,48.56,48.69,48.35,48.48,230095.0,44.8391,44.9591,44.6452,44.7652,230095.0
2019-01-14 11:00:00,48.47,48.78,48.46,48.68,199846.0,44.756,45.0422,44.7468,44.9499,199846.0
2019-01-14 11:30:00,48.68,49.01,48.64,48.93,309825.0,44.9499,45.2546,44.913,45.1807,309825.0
2019-01-14 12:00:00,48.93,49.04,48.8,48.87,152356.0,45.1807,45.2823,45.0607,45.1253,152356.0
2019-01-14 12:30:00,48.87,49.01,48.77,49.0,136547.0,45.1253,45.2546,45.033,45.2454,136547.0
2019-01-14 13:00:00,49.0,49.15,48.9,49.13,166526.0,45.2454,45.3839,45.153,45.3654,166526.0
2019-01-14 13:30:00,49.13,49.29,49.13,49.23,206518.0,45.3654,45.5132,45.3654,45.4578,206518.0
2019-01-14 14:00:00,49.24,49.25,48.81,48.85,221108.0,45.467,45.4762,45.0699,45.1069,221108.0
2019-01-14 14:30:00,48.84,48.93,48.76,48.9,201447.0,45.0976,45.1807,45.0238,45.153,201447.0
2019-01-14 15:00:00,48.9,48.96,48.8,48.85,198557.0,45.153,45.2084,45.0607,45.1069,198557.0
2019-01-14 15:30:00,48.85,48.87,48.68,48.75,521880.0,45.1069,45.1253,44.9499,45.0145,521880.0
2019-01-15 09:30:00,49.01,50.02,48.86,49.27,439214.0,45.2546,46.1872,45.1161,45.4947,439214.0
2019-01-15 10:00:00,49.29,49.78,49.16,49.28,330357.0,45.5132,45.9656,45.3931,45.5039,330357.0
2019-01-15 10:30:00,49.27,49.62,49.17,49.62,258334.0,45.4947,45.8179,45.4024,45.8179,258334.0
2019-01-15 11:00:00,49.61,49.62,48.98,49.14,263462.0,45.8086,45.8179,45.2269,45.3746,263462.0
2019-01-15 11:30:00,49.15,49.36,48.93,49.29,143311.0,45.3839,45.5778,45.1807,45.5132,143311.0
2019-01-15 12:00:00,49.28,49.34,49.12,49.21,177486.0,45.5039,45.5593,45.3562,45.4393,177486.0
2019-01-15 12:30:00,49.23,49.32,49.07,49.13,134076.0,45.4578,45.5409,45.31,45.3654,134076.0
2019-01-15 13:00:00,49.14,49.26,49.08,49.23,135581.0,45.3746,45.4855,45.3192,45.4578,135581.0
2019-01-15 13:30:00,49.23,49.41,49.15,49.39,179201.0,45.4578,45.624,45.3839,45.6055,179201.0
2019-01-15 14:00:00,49.39,49.5,49.17,49.25,266889.0,45.6055,45.7071,45.4024,45.4762,266889.0
2019-01-15 14:30:00,49.24,49.39,49.19,49.32,147167.0,45.467,45.6055,45.4208,45.5409,147167.0
2019-01-15 15:00:00,49.31,49.51,49.25,49.47,199921.0,45.5316,45.7163,45.4762,45.6794,199921.0
2019-01-15 15:30:00,49.46,49.66,49.34,49.62,809880.0,45.6701,45.8548,45.5593,45.8179,809880.0
2019-01-16 09:30:00,50.36,50.73,50.08,50.23,459051.0,46.5012,46.8428,46.2426,46.3811,459051.0
2019-01-16 10:00:00,50.21,50.61,50.19,50.42,174016.0,46.3627,46.732,46.3442,46.5566,174016.0
2019-01-16 10:30:00,50.44,50.64,50.15,50.59,171369.0,46.575,46.7597,46.3073,46.7135,171369.0
2019-01-16 11:00:00,50.59,50.73,50.44,50.67,211595.0,46.7135,46.8428,46.575,46.7874,211595.0
2019-01-16 11:30:00,50.68,50.7,50.21,50.33,256901.0,46.7966,46.8151,46.3627,46.4735,256901.0
2019-01-16 12:00:00,50.32,50.35,50.04,50.3,187806.0,46.4642,46.4919,46.2057,46.4458,187806.0
2019-01-16 12:30:00,50.32,50.36,50.14,50.25,167755.0,46.4642,46.5012,46.298,46.3996,167755.0
2019-01-16 13:00:00,50.23,50.26,50.13,50.23,89922.0,46.3811,46.4088,46.2888,46.3811,89922.0
2019-01-16 13:30:00,50.23,50.35,50.22,50.29,99539.0,46.3811,46.4919,46.3719,46.4365,99539.0
2019-01-16 14:00:00,50.3,50.36,50.23,50.3,131985.0,46.4458,46.5012,46.3811,46.4458,131985.0
2019-01-16 14:30:00,50.29,50.38,50.22,50.27,173493.0,46.4365,46.5196,46.3719,46.4181,173493.0
2019-01-16 15:00:00,50.27,50.27,50.03,50.16,208525.0,46.4181,46.4181,46.1965,46.3165,208525.0
2019-01-16 15:30:00,50.16,50.18,49.75,49.77,806083.0,46.3165,46.335,45.9379,45.9564,806083.0
2019-01-17 09:30:00,49.74,50.3,49.62,50.13,195471.0,45.9287,46.4458,45.8179,46.2888,195471.0
2019-01-17 10:00:00,50.15,50.41,50.1,50.36,120843.0,46.3073,46.5473,46.2611,46.5012,120843.0
2019-01-17 10:30:00,50.38,50.48,50.15,50.28,180843.0,46.5196,46.612,46.3073,46.4273,180843.0
2019-01-17 11:00:00,50.29,50.38,50.13,50.21,145297.0,46.4365,46.5196,46.2888,46.3627,145297.0
2019-01-17 11:30:00,50.2,50.48,50.2,50.3,278057.0,46.3534,46.612,46.3534,46.4458,278057.0
2019-01-17 12:00:00,50.3,50.54,50.25,50.47,182819.0,46.4458,46.6674,46.3996,46.6027,182819.0
2019-01-17 12:30:00,50.47,50.58,50.4,50.5,150729.0,46.6027,46.7043,46.5381,46.6304,150729.0
2019-01-17 13:00:00,50.5,50.52,50.33,50.45,165627.0,46.6304,46.6489,46.4735,46.5843,165627.0
2019-01-17 13:30:00,50.45,50.58,50.4,50.51,104378.0,46.5843,46.7043,46.5381,46.6397,104378.0
2019-01-17 14:00:00,50.51,50.51,50.39,50.48,124410.0,46.6397,46.6397,46.5289,46.612,124410.0
2019-01-17 14:30:00,50.47,50.94,50.44,50.59,219693.0,46.6027,47.0367,46.575,46.7135,219693.0
2019-01-17 15:00:00,50.6,50.65,50.4,50.62,227358.0,46.7228,46.7689,46.5381,46.7412,227358.0
2019-01-17 15:30:00,50.61,50.66,50.42,50.59,512597.0,46.732,46.7782,46.5566,46.7135,512597.0
2019-01-18 09:30:00,50.91,51.15,50.6,50.92,445453.0,47.009,47.2306,46.7228,47.0183,445453.0
2019-01-18 10:00:00,50.91,51.19,50.8,51.08,205658.0,47.009,47.2676,46.9075,47.166,205658.0
2019-01-18 10:30:00,51.08,51.41,51.08,51.41,186095.0,47.166,47.4707,47.166,47.4707,186095.0
2019-01-18 11:00:00,51.41,51.5,51.31,51.48,167664.0,47.4707,47.5538,47.3784,47.5353,167664.0
2019-01-18 11:30:00,51.47,51.55,51.4,51.53,131501.0,47.5261,47.6,47.4615,47.5815,131501.0
2019-01-18 12:00:00,51.54,51.58,51.36,51.41,187939.0,47.5907,47.6277,47.4245,47.4707,187939.0
2019-01-18 12:30:00,51.41,51.46,51.32,51.39,91070.0,47.4707,47.5169,47.3876,47.4522,91070.0
2019-01-18 13:00:00,51.39,51.42,51.32,51.35,109349.0,47.4522,47.4799,47.3876,47.4153,109349.0
2019-01-18 13:30:00,51.36,51.38,51.24,51.32,113970.0,47.4245,47.443,47.3137,47.3876,113970.0
2019-01-18 14:00:00,51.32,51.44,51.3,51.36,99745.0,47.3876,47.4984,47.3691,47.4245,99745.0
2019-01-18 14:30:00,51.35,51.42,51.29,51.4,116291.0,47.4153,47.4799,47.3599,47.4615,116291.0
2019-01-18 15:00:00,51.4,51.44,51.32,51.34,130464.0,47.4615,47.4984,47.3876,47.4061,130464.0
2019-01-18 15:30:00,51.35,51.58,51.31,51.57,514935.0,47.4153,47.6277,47.3784,47.6185,514935.0
2019-01-22 09:30:00,51.25,51.53,50.94,51.0,312474.0,47.323,47.5815,47.0367,47.0921,312474.0
2019-01-22 10:00:00,51.0,51.38,50.94,51.32,178018.0,47.0921,47.443,47.0367,47.3876,178018.0
2019-01-22 10:30:00,51.32,51.47,51.18,51.3,175114.0,47.3876,47.5261,47.2583,47.3691,175114.0
2019-01-22 11:00:00,51.29,51.54,51.21,51.27,232409.0,47.3599,47.5907,47.286,47.3414,232409.0
2019-01-22 11:30:00,51.28,51.34,50.9,50.94,160636.0,47.3507,47.4061,46.9998,47.0367,160636.0
2019-01-22 12:00:00,50.94,51.1,50.86,51.0,145654.0,47.0367,47.1845,46.9629,47.0921,145654.0
2019-01-22 12:30:00,51.0,51.01,50.78,50.85,109427.0,47.0921,47.1014,46.889,46.9536,109427.0
2019-01-22 13:00:00,50.85,50.85,50.55,50.74,229240.0,46.9536,46.9536,46.6766,46.852,229240.0
2019-01-22 13:30:00,50.74,50.84,50.61,50.67,145520.0,46.852,46.9444,46.732,46.7874,145520.0
2019-01-22 14:00:00,50.66,50.74,50.47,50.47,192966.0,46.7782,46.852,46.6027,46.6027,192966.0
2019-01-22 14:30:00,50.48,50.62,50.39,50.48,195913.0,46.612,46.7412,46.5289,46.612,195913.0
2019-01-22 15:00:00,50.47,50.51,50.29,50.44,285059.0,46.6027,46.6397,46.4365,46.575,285059.0
2019-01-22 15:30:00,50.45,50.6,50.24,50.55,679340.0,46.5843,46.7228,46.3904,46.6766,679340.0
2019-01-23 09:30:00,50.88,51.31,50.86,51.21,353435.0,46.9813,47.3784,46.9629,47.286,353435.0
2019-01-23 10:00:00,51.2,51.23,50.7,50.89,189812.0,47.2768,47.3045,46.8151,46.9906,189812.0
2019-01-23 10:30:00,50.89,50.95,50.49,50.5,203615.0,46.9906,47.046,46.6212,46.6304,203615.0
2019-01-23 11:00:00,50.5,50.73,50.35,50.4,221086.0,46.6304,46.8428,46.4919,46.5381,221086.0
2019-01-23 11:30:00,50.4,50.55,50.18,50.24,172196.0,46.5381,46.6766,46.335,46.3904,172196.0
2019-01-23 12:00:00,50.23,50.38,50.06,50.38,150563.0,46.3811,46.5196,46.2242,46.5196,150563.0
2019-01-23 12:30:00,50.38,50.7,50.38,50.6,173187.0,46.5196,46.8151,46.5196,46.7228,173187.0
2019-01-23 13:00:00,50.6,50.69,50.43,50.56,138692.0,46.7228,46.8059,46.5658,46.6858,138692.0
2019-01-23 13:30:00,50.56,50.8,50.51,50.79,144587.0,46.6858,46.9075,46.6397,46.8982,144587.0
2019-01-23 14:00:00,50.8,50.91,50.67,50.9,206687.0,46.9075,47.009,46.7874,46.9998,206687.0
2019-01-23 14:30:00,50.92,50.92,50.68,50.82,297033.0,47.0183,47.0183,46.7966,46.9259,297033.0
2019-01-23 15:00:00,50.83,51.0,50.77,50.96,336564.0,46.9352,47.0921,46.8798,47.0552,336564.0
2019-01-23 15:30:00,50.96,51.02,50.71,51.0,919616.0,47.0552,47.1106,46.8243,47.0921,919616.0
2019-01-24 09:30:00,53.75,54.0,52.77,53.29,1762949.0,49.6314,49.8623,48.7265,49.2067,1762949.0
2019-01-24 10:00:00,53.27,54.01,53.04,53.85,651059.0,49.1882,49.8715,48.9758,49.7237,651059.0
2019-01-24 10:30:00,53.89,53.91,53.39,53.46,541636.0,49.7607,49.7791,49.299,49.3636,541636.0
2019-01-24 11:00:00,53.45,53.45,52.82,52.88,640086.0,49.3544,49.3544,48.7727,48.8281,640086.0
2019-01-24 11:30:00,52.87,53.56,52.72,53.43,387808.0,48.8188,49.456,48.6803,49.3359,387808.0
2019-01-24 12:00:00,53.43,53.52,53.12,53.25,283383.0,49.3359,49.419,49.0497,49.1697,283383.0
2019-01-24 12:30:00,53.24,53.73,53.12,53.46,743346.0,49.1605,49.6129,49.0497,49.3636,743346.0
2019-01-24 13:00:00,53.45,53.56,53.19,53.39,442793.0,49.3544,49.456,49.1143,49.299,442793.0
2019-01-24 13:30:00,53.39,53.76,53.38,53.73,278572.0,49.299,49.6406,49.2898,49.6129,278572.0
2019-01-24 14:00:00,53.72,53.98,53.65,53.82,282509.0,49.6037,49.8438,49.5391,49.696,282509.0
2019-01-24 14:30:00,53.81,54.22,53.72,54.22,461032.0,49.6868,50.0654,49.6037,50.0654,461032.0
2019-01-24 15:00:00,54.21,54.87,54.16,54.56,976042.0,50.0562,50.6656,50.01,50.3793,976042.0
2019-01-24 15:30:00,54.57,54.64,54.21,54.22,1476880.0,50.3886,50.4532,50.0562,50.0654,1476880.0
2019-01-25 09:30:00,55.0,55.69,54.2,54.76,861775.0,50.7856,51.4228,50.0469,50.564,861775.0
2019-01-25 10:00:00,54.8,55.23,54.76,54.9,554887.0,50.601,50.998,50.564,50.6933,554887.0
2019-01-25 10:30:00,54.89,55.25,54.78,54.78,591925.0,50.6841,51.0165,50.5825,50.5825,591925.0
2019-01-25 11:00:00,54.8,55.01,54.41,54.64,475307.0,50.601,50.7949,50.2408,50.4532,475307.0
2019-01-25 11:30:00,54.64,54.71,54.34,54.43,376068.0,50.4532,50.5178,50.1762,50.2593,376068.0
2019-01-25 12:00:00,54.44,54.52,54.05,54.37,399501.0,50.2685,50.3424,49.9084,50.2039,399501.0
2019-01-25 12:30:00,54.4,54.87,54.4,54.86,299251.0,50.2316,50.6656,50.2316,50.6564,299251.0
2019-01-25 13:00:00,54.85,54.98,54.82,54.9,268556.0,50.6471,50.7672,50.6194,50.6933,268556.0
2019-01-25 13:30:00,54.9,55.13,54.89,54.98,315232.0,50.6933,50.9057,50.6841,50.7672,315232.0
2019-01-25 14:00:00,54.98,55.14,54.83,54.9,242111.0,50.7672,50.9149,50.6287,50.6933,242111.0
2019-01-25 14:30:00,54.9,55.01,54.86,54.98,270330.0,50.6933,50.7949,50.6564,50.7672,270330.0
2019-01-25 15:00:00,54.98,55.18,54.88,54.98,520995.0,50.7672,50.9518,50.6748,50.7672,520995.0
2019-01-25 15:30:00,54.98,55.1,54.83,54.97,983143.0,50.7672,50.878,50.6287,50.7579,983143.0
2019-01-28 09:30:00,54.89,55.81,54.89,55.79,319014.0,50.6841,51.5336,50.6841,51.5151,319014.0
2019-01-28 10:00:00,55.81,55.87,55.63,55.85,288659.0,51.5336,51.589,51.3674,51.5705,288659.0
2019-01-28 10:30:00,55.86,55.96,55.56,55.56,186046.0,51.5797,51.6721,51.3027,51.3027,186046.0
2019-01-28 11:00:00,55.55,55.85,55.51,55.78,201669.0,51.2935,51.5705,51.2565,51.5059,201669.0
2019-01-28 11:30:00,55.78,55.83,55.36,55.37,225555.0,51.5059,51.552,51.118,51.1273,225555.0
2019-01-28 12:00:00,55.38,55.57,55.24,55.54,178250.0,51.1365,51.312,51.0072,51.2842,178250.0
2019-01-28 12:30:00,55.56,55.69,55.49,55.55,130139.0,51.3027,51.4228,51.2381,51.2935,130139.0
2019-01-28 13:00:00,55.54,55.69,55.45,55.58,146622.0,51.2842,51.4228,51.2011,51.3212,146622.0
2019-01-28 13:30:00,55.59,55.75,55.56,55.63,196080.0,51.3304,51.4782,51.3027,51.3674,196080.0
2019-01-28 14:00:00,55.64,55.66,55.48,55.54,159322.0,51.3766,51.3951,51.2288,51.2842,159322.0
2019-01-28 14:30:00,55.53,55.67,55.39,55.64,185622.0,51.275,51.4043,51.1457,51.3766,185622.0
2019-01-28 15:00:00,55.65,55.68,55.46,55.48,200690.0,51.3858,51.4135,51.2104,51.2288,200690.0
2019-01-28 15:30:00,55.48,55.56,55.35,55.53,600990.0,51.2288,51.3027,51.1088,51.275,600990.0
2019-01-29 09:30:00,55.65,55.82,55.38,55.69,308371.0,51.3858,51.5428,51.1365,51.4228,308371.0
2019-01-29 10:00:00,55.71,55.83,55.5,55.82,317620.0,51.4412,51.552,51.2473,51.5428,317620.0
2019-01-29 10:30:00,55.83,55.87,55.62,55.62,312724.0,51.552,51.589,51.3581,51.3581,312724.0
2019-01-29 11:00:00,55.61,55.68,55.52,55.61,213348.0,51.3489,51.4135,51.2658,51.3489,213348.0
2019-01-29 11:30:00,55.62,55.71,55.54,55.68,169431.0,51.3581,51.4412,51.2842,51.4135,169431.0
2019-01-29 12:00:00,55.67,55.82,55.6,55.81,178558.0,51.4043,51.5428,51.3397,51.5336,178558.0
2019-01-29 12:30:00,55.81,56.05,55.72,56.0,213271.0,51.5336,51.7552,51.4505,51.709,213271.0
2019-01-29 13:00:00,56.01,56.31,55.92,56.18,262617.0,51.7182,51.9952,51.6351,51.8752,262617.0
2019-01-29 13:30:00,56.19,56.35,56.09,56.35,201033.0,51.8844,52.0322,51.7921,52.0322,201033.0
2019-01-29 14:00:00,56.35,56.48,56.22,56.29,428424.0,52.0322,52.1522,51.9121,51.9768,428424.0
2019-01-29 14:30:00,56.3,56.37,56.13,56.37,279995.0,51.986,52.0507,51.829,52.0507,279995.0
2019-01-29 15:00:00,56.37,56.52,56.31,56.51,386147.0,52.0507,52.1892,51.9952,52.1799,386147.0
2019-01-29 15:30:00,56.51,56.54,56.22,56.37,875873.0,52.1799,52.2076,51.9121,52.0507,875873.0
2019-01-30 09:30:00,56.66,57.2,56.58,56.88,504303.0,52.3184,52.8171,52.2446,52.5216,504303.0
2019-01-30 10:00:00,56.89,57.26,56.87,57.2,331780.0,52.5308,52.8725,52.5123,52.8171,331780.0
2019-01-30 10:30:00,57.2,57.44,57.05,57.37,559170.0,52.8171,53.0387,52.6785,52.974,559170.0
2019-01-30 11:00:00,57.37,57.82,57.37,57.57,550318.0,52.974,53.3895,52.974,53.1587,550318.0
2019-01-30 11:30:00,57.58,57.59,57.44,57.56,235795.0,53.1679,53.1772,53.0387,53.1495,235795.0
2019-01-30 12:00:00,57.56,57.66,57.48,57.51,227148.0,53.1495,53.2418,53.0756,53.1033,227148.0
2019-01-30 12:30:00,57.5,57.52,57.23,57.37,272297.0,53.0941,53.1125,52.8448,52.974,272297.0
2019-01-30 13:00:00,57.37,57.38,57.23,57.25,161744.0,52.974,52.9833,52.8448,52.8632,161744.0
2019-01-30 13:30:00,57.26,57.38,57.14,57.15,244647.0,52.8725,52.9833,52.7616,52.7709,244647.0
2019-01-30 14:00:00,57.14,57.65,57.13,57.55,405686.0,52.7616,53.2326,52.7524,53.1402,405686.0
2019-01-30 14:30:00,57.55,57.62,57.39,57.53,510762.0,53.1402,53.2049,52.9925,53.1218,510762.0
2019-01-30 15:00:00,57.53,57.63,57.32,57.39,581991.0,53.1218,53.2141,52.9279,52.9925,581991.0
2019-01-30 15:30:00,57.38,57.55,57.26,57.51,1098678.0,52.9833,53.1402,52.8725,53.1033,1098678.0
2019-01-31 09:30:00,57.49,57.64,57.16,57.35,228653.0,53.0848,53.2233,52.7801,52.9556,228653.0
2019-01-31 10:00:00,57.36,57.63,57.28,57.45,178109.0,52.9648,53.2141,52.8909,53.0479,178109.0
2019-01-31 10:30:00,57.44,57.49,57.03,57.07,248729.0,53.0387,53.0848,52.6601,52.697,248729.0
2019-01-31 11:00:00,57.09,57.17,56.97,57.07,156794.0,52.7155,52.7894,52.6047,52.697,156794.0
2019-01-31 11:30:00,57.06,57.25,57.01,57.25,98818.0,52.6878,52.8632,52.6416,52.8632,98818.0
2019-01-31 12:00:00,57.24,57.27,56.94,56.97,238759.0,52.854,52.8817,52.577,52.6047,238759.0
2019-01-31 12:30:00,56.96,57.07,56.72,56.73,178590.0,52.5954,52.697,52.3738,52.3831,178590.0
2019-01-31 13:00:00,56.73,56.78,56.56,56.65,177241.0,52.3831,52.4292,52.2261,52.3092,177241.0
2019-01-31 13:30:00,56.65,56.85,56.57,56.67,130155.0,52.3092,52.4939,52.2353,52.3277,130155.0
2019-01-31 14:00:00,56.66,56.79,56.51,56.52,196382.0,52.3184,52.4385,52.1799,52.1892,196382.0
2019-01-31 14:30:00,56.53,56.65,56.47,56.63,159994.0,52.1984,52.3092,52.143,52.2907,159994.0
2019-01-31 15:00:00,56.64,56.64,56.4,56.47,212398.0,52.3,52.3,52.0784,52.143,212398.0
2019-01-31 15:30:00,56.46,56.86,56.43,56.74,695733.0,52.1338,52.5031,52.1061,52.3923,695733.0
2019-02-01 09:30:00,56.99,57.5,56.92,56.93,324305.0,52.6231,53.0941,52.5585,52.5677,324305.0
2019-02-01 10:00:00,56.95,57.64,56.91,57.51,215956.0,52.5862,53.2233,52.5493,53.1033,215956.0
2019-02-01 10:30:00,57.51,57.64,57.38,57.38,144761.0,53.1033,53.2233,52.9833,52.9833,144761.0
2019-02-01 11:00:00,57.38,57.81,57.3,57.75,158511.0,52.9833,53.3803,52.9094,53.3249,158511.0
2019-02-01 11:30:00,57.76,58.0,57.73,57.92,210170.0,53.3341,53.5558,53.3064,53.4819,210170.0
2019-02-01 12:00:00,57.92,57.92,57.58,57.65,130993.0,53.4819,53.4819,53.1679,53.2326,130993.0
2019-02-01 12:30:00,57.64,57.65,57.45,57.55,123580.0,53.2233,53.2326,53.0479,53.1402,123580.0
2019-02-01 13:00:00,57.55,57.64,57.42,57.54,122422.0,53.1402,53.2233,53.0202,53.131,122422.0
2019-02-01 13:30:00,57.53,57.56,57.39,57.48,105481.0,53.1218,53.1495,52.9925,53.0756,105481.0
2019-02-01 14:00:00,57.48,57.48,57.2,57.24,143045.0,53.0756,53.0756,52.8171,52.854,143045.0
2019-02-01 14:30:00,57.23,57.36,57.22,57.28,134776.0,52.8448,52.9648,52.8355,52.8909,134776.0
2019-02-01 15:00:00,57.28,57.35,57.2,57.27,206692.0,52.8909,52.9556,52.8171,52.8817,206692.0
2019-02-01 15:30:00,57.27,57.32,57.1,57.14,683515.0,52.8817,52.9279,52.7247,52.7616,683515.0
2019-02-04 09:30:00,57.2,57.49,57.2,57.33,197796.0,52.8171,53.0848,52.8171,52.9371,197796.0
2019-02-04 10:00:00,57.33,57.49,57.14,57.47,165190.0,52.9371,53.0848,52.7616,53.0664,165190.0
2019-02-04 10:30:00,57.47,57.7,57.38,57.45,247888.0,53.0664,53.2787,52.9833,53.0479,247888.0
2019-02-04 11:00:00,57.45,57.6,57.43,57.58,191859.0,53.0479,53.1864,53.0294,53.1679,191859.0
2019-02-04 11:30:00,57.59,57.88,57.57,57.8,184767.0,53.1772,53.4449,53.1587,53.3711,184767.0
2019-02-04 12:00:00,57.81,58.09,57.79,57.97,252596.0,53.3803,53.6389,53.3618,53.5281,252596.0
2019-02-04 12:30:00,57.96,58.16,57.96,58.13,163524.0,53.5188,53.7035,53.5188,53.6758,163524.0
2019-02-04 13:00:00,58.13,58.28,58.04,58.17,244373.0,53.6758,53.8143,53.5927,53.7127,244373.0
2019-02-04 13:30:00,58.18,58.28,58.14,58.26,139505.0,53.722,53.8143,53.685,53.7958,139505.0
2019-02-04 14:00:00,58.26,58.28,58.09,58.15,159925.0,53.7958,53.8143,53.6389,53.6943,159925.0
2019-02-04 14:30:00,58.16,58.26,58.09,58.26,138758.0,53.7035,53.7958,53.6389,53.7958,138758.0
2019-02-04 15:00:00,58.25,58.29,58.19,58.29,280825.0,53.7866,53.8235,53.7312,53.8235,280825.0
2019-02-04 15:30:00,58.28,58.31,58.11,58.31,754574.0,53.8143,53.842,53.6573,53.842,754574.0
2019-02-05 09:30:00,58.5,58.77,58.25,58.51,244648.0,54.0174,54.2668,53.7866,54.0267,244648.0
2019-02-05 10:00:00,58.51,58.62,58.41,58.55,225883.0,54.0267,54.1282,53.9343,54.0636,225883.0
2019-02-05 10:30:00,58.56,58.57,58.47,58.52,184517.0,54.0728,54.0821,53.9897,54.0359,184517.0
2019-02-05 11:00:00,58.52,58.58,58.35,58.37,248740.0,54.0359,54.0913,53.8789,53.8974,248740.0
2019-02-05 11:30:00,58.38,58.5,58.22,58.31,214741.0,53.9066,54.0174,53.7589,53.842,214741.0
2019-02-05 12:00:00,58.31,58.35,57.96,58.02,219602.0,53.842,53.8789,53.5188,53.5742,219602.0
2019-02-05 12:30:00,58.02,58.04,57.58,57.59,389761.0,53.5742,53.5927,53.1679,53.1772,389761.0
2019-02-05 13:00:00,57.6,57.89,57.53,57.86,178098.0,53.1864,53.4542,53.1218,53.4265,178098.0
2019-02-05 13:30:00,57.86,57.87,57.68,57.76,119417.0,53.4265,53.4357,53.2603,53.3341,119417.0
2019-02-05 14:00:00,57.77,57.98,57.76,57.79,279907.0,53.3434,53.5373,53.3341,53.3618,279907.0
2019-02-05 14:30:00,57.79,57.79,57.67,57.72,189825.0,53.3618,53.3618,53.251,53.2972,189825.0
2019-02-05 15:00:00,57.72,57.76,57.63,57.69,202835.0,53.2972,53.3341,53.2141,53.2695,202835.0
2019-02-05 15:30:00,57.7,58.01,57.64,57.87,945531.0,53.2787,53.565,53.2233,53.4357,945531.0
2019-02-06 09:30:00,57.55,57.7,56.64,57.35,603327.0,53.1402,53.2787,52.3,52.9556,603327.0
2019-02-06 10:00:00,57.35,57.54,57.06,57.36,421924.0,52.9556,53.131,52.6878,52.9648,421924.0
2019-02-06 10:30:00,57.36,57.67,57.25,57.62,312375.0,52.9648,53.251,52.8632,53.2049,312375.0
2019-02-06 11:00:00,57.61,57.61,57.28,57.4,289634.0,53.1956,53.1956,52.8909,53.0017,289634.0
2019-02-06 11:30:00,57.42,57.56,57.35,57.55,196725.0,53.0202,53.1495,52.9556,53.1402,196725.0
2019-02-06 12:00:00,57.53,57.53,57.18,57.38,176759.0,53.1218,53.1218,52.7986,52.9833,176759.0
2019-02-06 12:30:00,57.39,57.55,57.33,57.43,165648.0,52.9925,53.1402,52.9371,53.0294,165648.0
2019-02-06 13:00:00,57.42,57.57,57.42,57.5,226631.0,53.0202,53.1587,53.0202,53.0941,226631.0
2019-02-06 13:30:00,57.5,57.71,57.47,57.63,341534.0,53.0941,53.288,53.0664,53.2141,341534.0
2019-02-06 14:00:00,57.62,57.64,57.51,57.63,133793.0,53.2049,53.2233,53.1033,53.2141,133793.0
2019-02-06 14:30:00,57.64,57.64,57.52,57.57,185108.0,53.2233,53.2233,53.1125,53.1587,185108.0
2019-02-06 15:00:00,57.58,57.59,57.47,57.57,323078.0,53.1679,53.1772,53.0664,53.1587,323078.0
2019-02-06 15:30:00,57.57,57.72,57.49,57.62,784149.0,53.1587,53.2972,53.0848,53.2049,784149.0
2019-02-07 09:30:00,57.17,57.6,57.12,57.53,144643.0,52.7894,53.1864,52.7432,53.1218,144643.0
2019-02-07 10:00:00,57.54,57.62,57.36,57.55,116092.0,53.131,53.2049,52.9648,53.1402,116092.0
2019-02-07 10:30:00,57.55,57.66,57.37,57.42,125506.0,53.1402,53.2418,52.974,53.0202,125506.0
2019-02-07 11:00:00,57.42,57.67,57.4,57.44,148585.0,53.0202,53.251,53.0017,53.0387,148585.0
2019-02-07 11:30:00,57.44,57.44,57.19,57.35,124060.0,53.0387,53.0387,52.8078,52.9556,124060.0
2019-02-07 12:00:00,57.34,57.49,57.25,57.39,106873.0,52.9463,53.0848,52.8632,52.9925,106873.0
2019-02-07 12:30:00,57.39,57.51,57.32,57.4,90297.0,52.9925,53.1033,52.9279,53.0017,90297.0
2019-02-07 13:00:00,57.39,57.58,57.39,57.52,202031.0,52.9925,53.1679,52.9925,53.1125,202031.0
2019-02-07 13:30:00,57.52,57.64,57.51,57.58,141241.0,53.1125,53.2233,53.1033,53.1679,141241.0
2019-02-07 14:00:00,57.58,57.59,57.3,57.55,193106.0,53.1679,53.1772,52.9094,53.1402,193106.0
2019-02-07 14:30:00,57.55,57.56,57.34,57.39,140442.0,53.1402,53.1495,52.9463,52.9925,140442.0
2019-02-07 15:00:00,57.4,57.45,57.28,57.38,229932.0,53.0017,53.0479,52.8909,52.9833,229932.0
2019-02-07 15:30:00,57.38,57.49,57.3,57.47,593647.0,52.9833,53.0848,52.9094,53.0664,593647.0
2019-02-08 09:30:00,56.97,57.62,56.94,56.97,258714.0,52.6047,53.2049,52.577,52.6047,258714.0
2019-02-08 10:00:00,56.98,57.26,56.81,57.07,209525.0,52.6139,52.8725,52.4569,52.697,209525.0
2019-02-08 10:30:00,57.07,57.15,56.87,56.95,128159.0,52.697,52.7709,52.5123,52.5862,128159.0
2019-02-08 11:00:00,56.94,57.1,56.82,57.04,141361.0,52.577,52.7247,52.4662,52.6693,141361.0
2019-02-08 11:30:00,57.04,57.23,56.92,57.2,105743.0,52.6693,52.8448,52.5585,52.8171,105743.0
2019-02-08 12:00:00,57.22,57.24,57.11,57.17,93721.0,52.8355,52.854,52.7339,52.7894,93721.0
2019-02-08 12:30:00,57.17,57.39,57.17,57.3,107583.0,52.7894,52.9925,52.7894,52.9094,107583.0
2019-02-08 13:00:00,57.3,57.43,57.25,57.34,94976.0,52.9094,53.0294,52.8632,52.9463,94976.0
2019-02-08 13:30:00,57.34,57.41,57.27,57.35,154950.0,52.9463,53.011,52.8817,52.9556,154950.0
2019-02-08 14:00:00,57.35,57.55,57.32,57.55,153861.0,52.9556,53.1402,52.9279,53.1402,153861.0
2019-02-08 14:30:00,57.54,57.56,57.41,57.43,108911.0,53.131,53.1495,53.011,53.0294,108911.0
2019-02-08 15:00:00,57.42,57.46,57.35,57.41,156230.0,53.0202,53.0571,52.9556,53.011,156230.0
2019-02-08 15:30:00,57.42,57.65,57.36,57.65,501843.0,53.0202,53.2326,52.9648,53.2326,501843.0
2019-02-11 09:30:00,58.07,58.18,57.6,57.84,217803.0,53.6204,53.722,53.1864,53.408,217803.0
2019-02-11 10:00:00,57.85,58.06,57.63,57.67,129365.0,53.4172,53.6112,53.2141,53.251,129365.0
2019-02-11 10:30:00,57.68,58.11,57.65,58.11,126095.0,53.2603,53.6573,53.2326,53.6573,126095.0
2019-02-11 11:00:00,58.12,58.18,57.95,58.04,144398.0,53.6666,53.722,53.5096,53.5927,144398.0
2019-02-11 11:30:00,58.04,58.12,57.98,58.1,122398.0,53.5927,53.6666,53.5373,53.6481,122398.0
2019-02-11 12:00:00,58.11,58.24,58.09,58.16,108885.0,53.6573,53.7774,53.6389,53.7035,108885.0
2019-02-11 12:30:00,58.17,58.28,58.14,58.14,108212.0,53.7127,53.8143,53.685,53.685,108212.0
2019-02-11 13:00:00,58.15,58.23,58.11,58.15,76225.0,53.6943,53.7681,53.6573,53.6943,76225.0
2019-02-11 13:30:00,58.14,58.19,58.07,58.19,73966.0,53.685,53.7312,53.6204,53.7312,73966.0
2019-02-11 14:00:00,58.18,58.19,58.02,58.08,129919.0,53.722,53.7312,53.5742,53.6296,129919.0
2019-02-11 14:30:00,58.07,58.11,57.95,58.04,118674.0,53.6204,53.6573,53.5096,53.5927,118674.0
2019-02-11 15:00:00,58.04,58.18,57.96,58.18,191869.0,53.5927,53.722,53.5188,53.722,191869.0
2019-02-11 15:30:00,58.18,58.44,58.07,58.27,1163386.0,53.722,53.962,53.6204,53.8051,1163386.0
2019-02-12 09:30:00,58.28,58.74,58.23,58.58,227778.0,53.8143,54.239,53.7681,54.0913,227778.0
2019-02-12 10:00:00,58.58,58.65,58.43,58.47,93620.0,54.0913,54.1559,53.9528,53.9897,93620.0
2019-02-12 10:30:00,58.48,58.54,58.32,58.51,102637.0,53.999,54.0544,53.8512,54.0267,102637.0
2019-02-12 11:00:00,58.53,58.6,58.46,58.56,98806.0,54.0451,54.1098,53.9805,54.0728,98806.0
2019-02-12 11:30:00,58.56,58.57,58.4,58.47,104860.0,54.0728,54.0821,53.9251,53.9897,104860.0
2019-02-12 12:00:00,58.47,58.53,58.36,58.41,122128.0,53.9897,54.0451,53.8882,53.9343,122128.0
2019-02-12 12:30:00,58.41,58.44,58.25,58.42,130468.0,53.9343,53.962,53.7866,53.9436,130468.0
2019-02-12 13:00:00,58.41,58.48,58.39,58.43,111677.0,53.9343,53.999,53.9159,53.9528,111677.0
2019-02-12 13:30:00,58.43,58.63,58.43,58.62,97730.0,53.9528,54.1375,53.9528,54.1282,97730.0
2019-02-12 14:00:00,58.62,58.62,58.49,58.57,129631.0,54.1282,54.1282,54.0082,54.0821,129631.0
2019-02-12 14:30:00,58.55,58.55,58.08,58.09,160307.0,54.0636,54.0636,53.6296,53.6389,160307.0
2019-02-12 15:00:00,58.08,58.12,57.74,57.78,521402.0,53.6296,53.6666,53.3157,53.3526,521402.0
2019-02-12 15:30:00,57.78,57.86,57.51,57.68,829703.0,53.3526,53.4265,53.1033,53.2603,829703.0
2019-02-13 09:30:00,57.97,58.45,57.8,58.23,315512.0,53.5281,53.9713,53.3711,53.7681,315512.0
2019-02-13 10:00:00,58.24,58.25,57.93,58.17,156276.0,53.7774,53.7866,53.4911,53.7127,156276.0
2019-02-13 10:30:00,58.17,58.56,58.17,58.48,447529.0,53.7127,54.0728,53.7127,53.999,447529.0
2019-02-13 11:00:00,58.49,58.57,58.31,58.31,188728.0,54.0082,54.0821,53.842,53.842,188728.0
2019-02-13 11:30:00,58.31,58.33,58.1,58.31,125290.0,53.842,53.8605,53.6481,53.842,125290.0
2019-02-13 12:00:00,58.33,58.36,58.25,58.31,93576.0,53.8605,53.8882,53.7866,53.842,93576.0
2019-02-13 12:30:00,58.33,58.36,58.22,58.26,113117.0,53.8605,53.8882,53.7589,53.7958,113117.0
2019-02-13 13:00:00,58.26,58.36,58.09,58.1,200602.0,53.7958,53.8882,53.6389,53.6481,200602.0
2019-02-13 13:30:00,58.11,58.34,58.08,58.34,142737.0,53.6573,53.8697,53.6296,53.8697,142737.0
2019-02-13 14:00:00,58.34,58.47,58.32,58.46,84485.0,53.8697,53.9897,53.8512,53.9805,84485.0
2019-02-13 14:30:00,58.47,58.51,58.34,58.42,111086.0,53.9897,54.0267,53.8697,53.9436,111086.0
2019-02-13 15:00:00,58.41,58.48,58.35,58.39,184050.0,53.9343,53.999,53.8789,53.9159,184050.0
2019-02-13 15:30:00,58.39,58.41,57.91,58.02,666247.0,53.9159,53.9343,53.4726,53.5742,666247.0
2019-02-14 09:30:00,57.61,58.15,57.15,58.14,373052.0,53.1956,53.6943,52.7709,53.685,373052.0
2019-02-14 10:00:00,58.14,58.46,58.02,58.33,432139.0,53.685,53.9805,53.5742,53.8605,432139.0
2019-02-14 10:30:00,58.35,58.49,58.08,58.12,339653.0,53.8789,54.0082,53.6296,53.6666,339653.0
2019-02-14 11:00:00,58.13,58.2,57.69,57.69,395727.0,53.6758,53.7404,53.2695,53.2695,395727.0
2019-02-14 11:30:00,57.7,58.01,57.67,57.99,113722.0,53.2787,53.565,53.251,53.5465,113722.0
2019-02-14 12:00:00,58.0,58.31,58.0,58.24,170812.0,53.5558,53.842,53.5558,53.7774,170812.0
2019-02-14 12:30:00,58.24,58.31,58.1,58.15,105899.0,53.7774,53.842,53.6481,53.6943,105899.0
2019-02-14 13:00:00,58.16,58.24,58.06,58.22,86255.0,53.7035,53.7774,53.6112,53.7589,86255.0
2019-02-14 13:30:00,58.23,58.26,58.15,58.24,53002.0,53.7681,53.7958,53.6943,53.7774,53002.0
2019-02-14 14:00:00,58.23,58.25,58.16,58.2,130945.0,53.7681,53.7866,53.7035,53.7404,130945.0
2019-02-14 14:30:00,58.19,58.2,57.84,57.88,205455.0,53.7312,53.7404,53.408,53.4449,205455.0
2019-02-14 15:00:00,57.88,58.06,57.86,57.88,235802.0,53.4449,53.6112,53.4265,53.4449,235802.0
2019-02-14 15:30:00,57.89,58.02,57.81,57.99,489065.0,53.4542,53.5742,53.3803,53.5465,489065.0
2019-02-15 09:30:00,58.5,58.6,58.19,58.43,416355.0,54.0174,54.1098,53.7312,53.9528,416355.0
2019-02-15 10:00:00,58.44,58.45,57.98,58.05,454253.0,53.962,53.9713,53.5373,53.6019,454253.0
2019-02-15 10:30:00,58.04,58.38,57.95,58.31,1076089.0,53.5927,53.9066,53.5096,53.842,1076089.0
2019-02-15 11:00:00,58.31,58.4,58.13,58.17,141993.0,53.842,53.9251,53.6758,53.7127,141993.0
2019-02-15 11:30:00,58.17,58.2,58.05,58.11,137130.0,53.7127,53.7404,53.6019,53.6573,137130.0
2019-02-15 12:00:00,58.11,58.25,58.1,58.2,143228.0,53.6573,53.7866,53.6481,53.7404,143228.0
2019-02-15 12:30:00,58.2,58.25,58.18,58.2,118399.0,53.7404,53.7866,53.722,53.7404,118399.0
2019-02-15 13:00:00,58.2,58.25,58.02,58.02,195757.0,53.7404,53.7866,53.5742,53.5742,195757.0
2019-02-15 13:30:00,58.02,58.06,57.8,57.81,233097.0,53.5742,53.6112,53.3711,53.3803,233097.0
2019-02-15 14:00:00,57.81,57.87,57.69,57.75,222337.0,53.3803,53.4357,53.2695,53.3249,222337.0
2019-02-15 14:30:00,57.77,57.91,57.77,57.9,122355.0,53.3434,53.4726,53.3434,53.4634,122355.0
2019-02-15 15:00:00,57.9,57.92,57.73,57.73,167353.0,53.4634,53.4819,53.3064,53.3064,167353.0
2019-02-15 15:30:00,57.74,57.81,57.64,57.69,604813.0,53.3157,53.3803,53.2233,53.2695,604813.0
2019-02-19 09:30:00,57.35,57.65,57.05,57.32,620882.0,52.9556,53.2326,52.6785,52.9279,620882.0
2019-02-19 10:00:00,57.32,57.35,56.66,56.78,574550.0,52.9279,52.9556,52.3184,52.4292,574550.0
2019-02-19 10:30:00,56.78,57.25,56.76,57.15,412500.0,52.4292,52.8632,52.4108,52.7709,412500.0
2019-02-19 11:00:00,57.15,57.41,57.14,57.28,286858.0,52.7709,53.011,52.7616,52.8909,286858.0
2019-02-19 11:30:00,57.29,57.58,57.26,57.58,270365.0,52.9002,53.1679,52.8725,53.1679,270365.0
2019-02-19 12:00:00,57.59,57.77,57.58,57.66,260528.0,53.1772,53.3434,53.1679,53.2418,260528.0
2019-02-19 12:30:00,57.65,57.82,57.61,57.79,162896.0,53.2326,53.3895,53.1956,53.3618,162896.0
2019-02-19 13:00:00,57.79,58.0,57.71,57.99,341677.0,53.3618,53.5558,53.288,53.5465,341677.0
2019-02-19 13:30:00,57.98,58.09,57.96,58.03,153667.0,53.5373,53.6389,53.5188,53.5835,153667.0
2019-02-19 14:00:00,58.03,58.07,57.93,58.03,134919.0,53.5835,53.6204,53.4911,53.5835,134919.0
2019-02-19 14:30:00,58.03,58.16,57.87,58.15,713491.0,53.5835,53.7035,53.4357,53.6943,713491.0
2019-02-19 15:00:00,58.16,58.16,57.95,57.96,278867.0,53.7035,53.7035,53.5096,53.5188,278867.0
2019-02-19 15:30:00,57.95,58.05,57.66,57.67,544183.0,53.5096,53.6019,53.2418,53.251,544183.0
2019-02-20 09:30:00,55.04,55.39,54.18,54.61,2495503.0,50.8226,51.1457,50.0285,50.4255,2495503.0
2019-02-20 10:00:00,54.61,54.72,54.26,54.49,1156872.0,50.4255,50.5271,50.1023,50.3147,1156872.0
2019-02-20 10:30:00,54.51,54.62,54.19,54.24,743831.0,50.3332,50.4347,50.0377,50.0839,743831.0
2019-02-20 11:00:00,54.23,54.69,54.23,54.66,699036.0,50.0746,50.4994,50.0746,50.4717,699036.0
2019-02-20 11:30:00,54.66,54.78,54.5,54.59,490803.0,50.4717,50.5825,50.3239,50.407,490803.0
2019-02-20 12:00:00,54.58,54.77,54.58,54.63,357902.0,50.3978,50.5733,50.3978,50.444,357902.0
2019-02-20 12:30:00,54.64,54.83,54.62,54.69,553678.0,50.4532,50.6287,50.4347,50.4994,553678.0
2019-02-20 13:00:00,54.69,54.94,54.66,54.93,339738.0,50.4994,50.7302,50.4717,50.721,339738.0
2019-02-20 13:30:00,54.94,55.15,54.85,55.02,483596.0,50.7302,50.9241,50.6471,50.8041,483596.0
2019-02-20 14:00:00,55.02,55.04,54.7,54.79,495981.0,50.8041,50.8226,50.5086,50.5917,495981.0
2019-02-20 14:30:00,54.79,55.01,54.78,54.84,421373.0,50.5917,50.7949,50.5825,50.6379,421373.0
2019-02-20 15:00:00,54.84,54.87,54.7,54.72,413087.0,50.6379,50.6656,50.5086,50.5271,413087.0
2019-02-20 15:30:00,54.73,54.73,54.35,54.42,1483795.0,50.5363,50.5363,50.1854,50.2501,1483795.0
2019-02-21 09:30:00,54.2,54.64,54.13,54.23,584364.0,50.0469,50.4532,49.9823,50.0746,584364.0
2019-02-21 10:00:00,54.22,54.62,54.21,54.42,276992.0,50.0654,50.4347,50.0562,50.2501,276992.0
2019-02-21 10:30:00,54.42,54.75,54.42,54.59,338801.0,50.2501,50.5548,50.2501,50.407,338801.0
2019-02-21 11:00:00,54.61,54.71,54.33,54.33,330156.0,50.4255,50.5178,50.167,50.167,330156.0
2019-02-21 11:30:00,54.32,54.62,54.3,54.57,188001.0,50.1577,50.4347,50.1393,50.3886,188001.0
2019-02-21 12:00:00,54.57,54.68,54.48,54.56,226442.0,50.3886,50.4901,50.3055,50.3793,226442.0
2019-02-21 12:30:00,54.55,54.67,54.55,54.67,179758.0,50.3701,50.4809,50.3701,50.4809,179758.0
2019-02-21 13:00:00,54.67,54.7,54.52,54.56,185546.0,50.4809,50.5086,50.3424,50.3793,185546.0
2019-02-21 13:30:00,54.56,54.59,54.45,54.57,159047.0,50.3793,50.407,50.2778,50.3886,159047.0
2019-02-21 14:00:00,54.57,54.65,54.37,54.42,203120.0,50.3886,50.4624,50.2039,50.2501,203120.0
2019-02-21 14:30:00,54.42,54.44,54.1,54.17,211789.0,50.2501,50.2685,49.9546,50.0192,211789.0
2019-02-21 15:00:00,54.16,54.27,54.11,54.19,392016.0,50.01,50.1116,49.9638,50.0377,392016.0
2019-02-21 15:30:00,54.19,54.32,54.05,54.3,702406.0,50.0377,50.1577,49.9084,50.1393,702406.0
2019-02-22 09:30:00,54.13,54.39,53.89,53.96,547779.0,49.9823,50.2224,49.7607,49.8253,547779.0
2019-02-22 10:00:00,53.97,54.23,53.76,53.81,330167.0,49.8346,50.0746,49.6406,49.6868,330167.0
2019-02-22 10:30:00,53.81,53.92,53.74,53.75,250164.0,49.6868,49.7884,49.6222,49.6314,250164.0
2019-02-22 11:00:00,53.75,53.86,53.61,53.66,276234.0,49.6314,49.733,49.5021,49.5483,276234.0
2019-02-22 11:30:00,53.66,53.68,53.47,53.64,320464.0,49.5483,49.5668,49.3729,49.5298,320464.0
2019-02-22 12:00:00,53.64,53.77,53.57,53.63,221572.0,49.5298,49.6499,49.4652,49.5206,221572.0
2019-02-22 12:30:00,53.63,53.69,53.6,53.66,145586.0,49.5206,49.576,49.4929,49.5483,145586.0
2019-02-22 13:00:00,53.66,53.66,53.54,53.6,129505.0,49.5483,49.5483,49.4375,49.4929,129505.0
2019-02-22 13:30:00,53.6,53.65,53.56,53.58,152995.0,49.4929,49.5391,49.456,49.4744,152995.0
2019-02-22 14:00:00,53.58,53.67,53.52,53.61,160275.0,49.4744,49.5575,49.419,49.5021,160275.0
2019-02-22 14:30:00,53.61,53.62,53.48,53.55,185034.0,49.5021,49.5114,49.3821,49.4467,185034.0
2019-02-22 15:00:00,53.54,53.68,53.53,53.63,210444.0,49.4375,49.5668,49.4283,49.5206,210444.0
2019-02-22 15:30:00,53.64,53.65,53.51,53.63,773254.0,49.5298,49.5391,49.4098,49.5206,773254.0
2019-02-25 09:30:00,53.91,54.1,53.82,53.89,429977.0,49.7791,49.9546,49.696,49.7607,429977.0
2019-02-25 10:00:00,53.9,54.0,53.62,53.64,235572.0,49.7699,49.8623,49.5114,49.5298,235572.0
2019-02-25 10:30:00,53.63,53.85,53.6,53.82,318130.0,49.5206,49.7237,49.4929,49.696,318130.0
2019-02-25 11:00:00,53.81,54.0,53.81,53.98,290107.0,49.6868,49.8623,49.6868,49.8438,290107.0
2019-02-25 11:30:00,53.98,54.08,53.93,54.0,395024.0,49.8438,49.9361,49.7976,49.8623,395024.0
2019-02-25 12:00:00,54.0,54.16,53.97,54.12,302477.0,49.8623,50.01,49.8346,49.9731,302477.0
2019-02-25 12:30:00,54.13,54.2,54.07,54.13,173949.0,49.9823,50.0469,49.9269,49.9823,173949.0
2019-02-25 13:00:00,54.12,54.16,54.06,54.06,117815.0,49.9731,50.01,49.9177,49.9177,117815.0
2019-02-25 13:30:00,54.07,54.09,53.97,53.99,131987.0,49.9269,49.9454,49.8346,49.853,131987.0
2019-02-25 14:00:00,53.98,54.08,53.97,53.99,138085.0,49.8438,49.9361,49.8346,49.853,138085.0
2019-02-25 14:30:00,53.99,53.99,53.89,53.97,202553.0,49.853,49.853,49.7607,49.8346,202553.0
2019-02-25 15:00:00,53.97,54.0,53.92,53.98,226512.0,49.8346,49.8623,49.7884,49.8438,226512.0
2019-02-25 15:30:00,53.99,54.15,53.93,53.97,647094.0,49.853,50.0008,49.7976,49.8346,647094.0
2019-02-26 09:30:00,53.96,54.42,53.96,54.06,297508.0,49.8253,50.2501,49.8253,49.9177,297508.0
2019-02-26 10:00:00,54.07,54.3,54.05,54.18,145980.0,49.9269,50.1393,49.9084,50.0285,145980.0
2019-02-26 10:30:00,54.17,54.42,54.16,54.38,210083.0,50.0192,50.2501,50.01,50.2131,210083.0
2019-02-26 11:00:00,54.38,54.6,54.34,54.59,224502.0,50.2131,50.4163,50.1762,50.407,224502.0
2019-02-26 11:30:00,54.59,54.63,54.43,54.47,200119.0,50.407,50.444,50.2593,50.2962,200119.0
2019-02-26 12:00:00,54.47,54.55,54.24,54.25,244047.0,50.2962,50.3701,50.0839,50.0931,244047.0
2019-02-26 12:30:00,54.25,54.25,53.95,54.13,241961.0,50.0931,50.0931,49.8161,49.9823,241961.0
2019-02-26 13:00:00,54.12,54.2,54.08,54.11,163705.0,49.9731,50.0469,49.9361,49.9638,163705.0
2019-02-26 13:30:00,54.11,54.12,54.03,54.12,119111.0,49.9638,49.9731,49.89,49.9731,119111.0
2019-02-26 14:00:00,54.12,54.15,53.95,54.0,158941.0,49.9731,50.0008,49.8161,49.8623,158941.0
2019-02-26 14:30:00,53.99,54.04,53.83,53.85,209145.0,49.853,49.8992,49.7053,49.7237,209145.0
2019-02-26 15:00:00,53.85,54.02,53.84,53.97,299691.0,49.7237,49.8807,49.7145,49.8346,299691.0
2019-02-26 15:30:00,53.97,54.06,53.66,53.71,737429.0,49.8346,49.9177,49.5483,49.5945,737429.0
2019-02-27 09:30:00,53.49,54.2,53.38,53.48,709011.0,49.3913,50.0469,49.2898,49.3821,709011.0
2019-02-27 10:00:00,53.48,53.57,53.31,53.46,339551.0,49.3821,49.4652,49.2251,49.3636,339551.0
2019-02-27 10:30:00,53.46,53.7,53.42,53.58,306996.0,49.3636,49.5852,49.3267,49.4744,306996.0
2019-02-27 11:00:00,53.58,53.85,53.58,53.75,308107.0,49.4744,49.7237,49.4744,49.6314,308107.0
2019-02-27 11:30:00,53.74,53.86,53.67,53.72,406534.0,49.6222,49.733,49.5575,49.6037,406534.0
2019-02-27 12:00:00,53.73,53.74,53.57,53.6,252864.0,49.6129,49.6222,49.4652,49.4929,252864.0
2019-02-27 12:30:00,53.61,53.66,53.54,53.66,220434.0,49.5021,49.5483,49.4375,49.5483,220434.0
2019-02-27 13:00:00,53.66,53.89,53.65,53.83,178400.0,49.5483,49.7607,49.5391,49.7053,178400.0
2019-02-27 13:30:00,53.83,53.93,53.75,53.8,225240.0,49.7053,49.7976,49.6314,49.6776,225240.0
2019-02-27 14:00:00,53.8,53.97,53.76,53.96,313823.0,49.6776,49.8346,49.6406,49.8253,313823.0
2019-02-27 14:30:00,53.97,54.03,53.79,53.8,193437.0,49.8346,49.89,49.6683,49.6776,193437.0
2019-02-27 15:00:00,53.79,53.81,53.67,53.68,332503.0,49.6683,49.6868,49.5575,49.5668,332503.0
2019-02-27 15:30:00,53.67,53.88,53.66,53.84,881888.0,49.5575,49.7514,49.5483,49.7145,881888.0
2019-02-28 09:30:00,53.89,54.22,53.68,53.96,431327.0,49.7607,50.0654,49.5668,49.8253,431327.0
2019-02-28 10:00:00,53.95,54.05,53.74,53.88,311709.0,49.8161,49.9084,49.6222,49.7514,311709.0
2019-02-28 10:30:00,53.88,56.23,53.84,56.22,1881045.0,49.7514,51.9214,49.7145,51.9121,1881045.0
2019-02-28 11:00:00,56.22,56.88,55.82,56.22,2839223.0,51.9121,52.5216,51.5428,51.9121,2839223.0
2019-02-28 11:30:00,56.23,56.96,56.15,56.33,1583215.0,51.9214,52.5954,51.8475,52.0137,1583215.0
2019-02-28 12:00:00,56.33,56.45,55.82,55.97,617443.0,52.0137,52.1245,51.5428,51.6813,617443.0
2019-02-28 12:30:00,55.97,55.97,55.59,55.77,483513.0,51.6813,51.6813,51.3304,51.4966,483513.0
2019-02-28 13:00:00,55.78,56.04,55.67,55.89,511757.0,51.5059,51.7459,51.4043,51.6074,511757.0
2019-02-28 13:30:00,55.9,56.15,55.78,56.04,422041.0,51.6167,51.8475,51.5059,51.7459,422041.0
2019-02-28 14:00:00,56.04,56.07,55.73,55.83,477149.0,51.7459,51.7736,51.4597,51.552,477149.0
2019-02-28 14:30:00,55.82,55.83,55.56,55.65,532924.0,51.5428,51.552,51.3027,51.3858,532924.0
2019-02-28 15:00:00,55.65,55.78,55.51,55.76,549293.0,51.3858,51.5059,51.2565,51.4874,549293.0
2019-02-28 15:30:00,55.76,56.2,55.73,56.02,2041210.0,51.4874,51.8937,51.4597,51.7275,2041210.0
2019-03-01 09:30:00,56.28,56.58,55.2,55.21,834873.0,51.9675,52.2446,50.9703,50.9795,834873.0
2019-03-01 10:00:00,55.21,55.21,54.44,54.99,634073.0,50.9795,50.9795,50.2685,50.7764,634073.0
2019-03-01 10:30:00,54.97,55.07,54.75,54.76,532233.0,50.7579,50.8503,50.5548,50.564,532233.0
2019-03-01 11:00:00,54.77,54.9,54.5,54.52,561777.0,50.5733,50.6933,50.3239,50.3424,561777.0
2019-03-01 11:30:00,54.52,54.6,54.27,54.42,475572.0,50.3424,50.4163,50.1116,50.2501,475572.0
2019-03-01 12:00:00,54.42,54.57,54.39,54.47,227216.0,50.2501,50.3886,50.2224,50.2962,227216.0
2019-03-01 12:30:00,54.47,54.55,54.29,54.4,303796.0,50.2962,50.3701,50.13,50.2316,303796.0
2019-03-01 13:00:00,54.39,54.41,54.05,54.12,430727.0,50.2224,50.2408,49.9084,49.9731,430727.0
2019-03-01 13:30:00,54.12,54.35,54.11,54.23,196109.0,49.9731,50.1854,49.9638,50.0746,196109.0
2019-03-01 14:00:00,54.24,54.46,54.2,54.36,273359.0,50.0839,50.287,50.0469,50.1947,273359.0
2019-03-01 14:30:00,54.36,54.51,54.3,54.39,308611.0,50.1947,50.3332,50.1393,50.2224,308611.0
2019-03-01 15:00:00,54.39,54.48,54.24,54.24,515825.0,50.2224,50.3055,50.0839,50.0839,515825.0
2019-03-01 15:30:00,54.24,54.58,54.23,54.35,1389217.0,50.0839,50.3978,50.0746,50.1854,1389217.0
2019-03-04 09:30:00,54.22,54.56,53.93,54.18,378339.0,50.0654,50.3793,49.7976,50.0285,378339.0
2019-03-04 10:00:00,54.19,54.33,53.9,54.29,245641.0,50.0377,50.167,49.7699,50.13,245641.0
2019-03-04 10:30:00,54.29,54.31,54.04,54.04,211679.0,50.13,50.1485,49.8992,49.8992,211679.0
2019-03-04 11:00:00,54.03,54.06,53.85,53.85,255154.0,49.89,49.9177,49.7237,49.7237,255154.0
2019-03-04 11:30:00,53.86,53.88,53.51,53.53,307613.0,49.733,49.7514,49.4098,49.4283,307613.0
2019-03-04 12:00:00,53.54,53.55,53.26,53.48,335216.0,49.4375,49.4467,49.179,49.3821,335216.0
2019-03-04 12:30:00,53.48,53.64,53.33,53.44,190502.0,49.3821,49.5298,49.2436,49.3452,190502.0
2019-03-04 13:00:00,53.45,53.62,53.37,53.6,188849.0,49.3544,49.5114,49.2805,49.4929,188849.0
2019-03-04 13:30:00,53.6,53.86,53.54,53.85,186657.0,49.4929,49.733,49.4375,49.7237,186657.0
2019-03-04 14:00:00,53.84,54.07,53.75,54.04,169468.0,49.7145,49.9269,49.6314,49.8992,169468.0
2019-03-04 14:30:00,54.04,54.07,53.91,53.91,214004.0,49.8992,49.9269,49.7791,49.7791,214004.0
2019-03-04 15:00:00,53.92,53.98,53.8,53.86,195066.0,49.7884,49.8438,49.6776,49.733,195066.0
2019-03-04 15:30:00,53.86,53.91,53.74,53.83,610117.0,49.733,49.7791,49.6222,49.7053,610117.0
2019-03-05 09:30:00,54.0,54.4,53.36,53.55,432687.0,50.0117,50.3821,49.4189,49.5949,432687.0
2019-03-05 10:00:00,53.58,53.91,53.38,53.42,356571.0,49.6227,49.9283,49.4375,49.4745,356571.0
2019-03-05 10:30:00,53.43,53.53,53.32,53.42,239869.0,49.4838,49.5764,49.3819,49.4745,239869.0
2019-03-05 11:00:00,53.43,53.8,53.42,53.53,280069.0,49.4838,49.8265,49.4745,49.5764,280069.0
2019-03-05 11:30:00,53.53,53.69,53.41,53.45,187146.0,49.5764,49.7246,49.4653,49.5023,187146.0
2019-03-05 12:00:00,53.45,53.82,53.44,53.73,162547.0,49.5023,49.845,49.493,49.7616,162547.0
2019-03-05 12:30:00,53.74,53.96,53.64,53.96,155125.0,49.7709,49.9746,49.6783,49.9746,155125.0
2019-03-05 13:00:00,53.95,54.0,53.78,53.87,234703.0,49.9654,50.0117,49.8079,49.8913,234703.0
2019-03-05 13:30:00,53.88,54.0,53.79,53.86,178965.0,49.9005,50.0117,49.8172,49.882,178965.0
2019-03-05 14:00:00,53.86,54.12,53.82,54.1,196275.0,49.882,50.1228,49.845,50.1043,196275.0
2019-03-05 14:30:00,54.1,54.12,53.9,53.93,214799.0,50.1043,50.1228,49.9191,49.9468,214799.0
2019-03-05 15:00:00,53.94,54.01,53.7,53.73,243550.0,49.9561,50.0209,49.7338,49.7616,243550.0
2019-03-05 15:30:00,53.73,53.75,53.38,53.39,814621.0,49.7616,49.7801,49.4375,49.4467,814621.0
2019-03-06 09:30:00,53.5,53.74,53.22,53.43,328049.0,49.5486,49.7709,49.2893,49.4838,328049.0
2019-03-06 10:00:00,53.41,53.76,53.39,53.71,201455.0,49.4653,49.7894,49.4467,49.7431,201455.0
2019-03-06 10:30:00,53.71,53.78,53.4,53.41,192527.0,49.7431,49.8079,49.456,49.4653,192527.0
2019-03-06 11:00:00,53.4,53.53,53.28,53.37,182339.0,49.456,49.5764,49.3449,49.4282,182339.0
2019-03-06 11:30:00,53.38,53.41,53.11,53.16,338735.0,49.4375,49.4653,49.1874,49.2337,338735.0
2019-03-06 12:00:00,53.16,53.21,52.97,53.05,242902.0,49.2337,49.28,49.0578,49.1318,242902.0
2019-03-06 12:30:00,53.06,53.08,52.76,52.95,235293.0,49.1411,49.1596,48.8633,49.0392,235293.0
2019-03-06 13:00:00,52.96,53.11,52.84,53.1,219558.0,49.0485,49.1874,48.9374,49.1782,219558.0
2019-03-06 13:30:00,53.1,53.19,53.0,53.18,127825.0,49.1782,49.2615,49.0855,49.2522,127825.0
2019-03-06 14:00:00,53.17,53.3,53.15,53.2,150727.0,49.243,49.3634,49.2245,49.2708,150727.0
2019-03-06 14:30:00,53.2,53.26,53.1,53.16,144645.0,49.2708,49.3263,49.1782,49.2337,144645.0
2019-03-06 15:00:00,53.15,53.24,53.02,53.14,268376.0,49.2245,49.3078,49.1041,49.2152,268376.0
2019-03-06 15:30:00,53.14,53.27,53.04,53.05,781867.0,49.2152,49.3356,49.1226,49.1318,781867.0
2019-03-07 09:30:00,52.83,53.18,52.19,52.42,311024.0,48.9281,49.2522,48.3354,48.5484,311024.0
2019-03-07 10:00:00,52.41,52.52,51.95,52.47,397222.0,48.5391,48.641,48.1131,48.5947,397222.0
2019-03-07 10:30:00,52.45,52.69,52.28,52.69,277776.0,48.5762,48.7984,48.4187,48.7984,277776.0
2019-03-07 11:00:00,52.69,52.72,52.37,52.56,221964.0,48.7984,48.8262,48.5021,48.678,221964.0
2019-03-07 11:30:00,52.57,52.63,52.49,52.57,162111.0,48.6873,48.7429,48.6132,48.6873,162111.0
2019-03-07 12:00:00,52.56,52.64,52.51,52.62,137520.0,48.678,48.7521,48.6317,48.7336,137520.0
2019-03-07 12:30:00,52.61,52.72,52.49,52.68,121882.0,48.7243,48.8262,48.6132,48.7892,121882.0
2019-03-07 13:00:00,52.66,52.67,52.54,52.59,90661.0,48.7706,48.7799,48.6595,48.7058,90661.0
2019-03-07 13:30:00,52.59,52.59,52.22,52.23,100907.0,48.7058,48.7058,48.3631,48.3724,100907.0
2019-03-07 14:00:00,52.22,52.27,52.14,52.23,159137.0,48.3631,48.4095,48.2891,48.3724,159137.0
2019-03-07 14:30:00,52.23,52.33,52.15,52.21,238322.0,48.3724,48.465,48.2983,48.3539,238322.0
2019-03-07 15:00:00,52.21,52.34,52.13,52.24,328848.0,48.3539,48.4743,48.2798,48.3817,328848.0
2019-03-07 15:30:00,52.23,52.51,52.22,52.42,789588.0,48.3724,48.6317,48.3631,48.5484,789588.0
2019-03-08 09:30:00,52.01,52.01,51.34,51.77,405804.0,48.1687,48.1687,47.5481,47.9464,405804.0
2019-03-08 10:00:00,51.8,51.81,51.56,51.78,200123.0,47.9742,47.9834,47.7519,47.9556,200123.0
2019-03-08 10:30:00,51.78,51.97,51.55,51.91,231205.0,47.9556,48.1316,47.7426,48.076,231205.0
2019-03-08 11:00:00,51.9,51.95,51.79,51.81,240825.0,48.0668,48.1131,47.9649,47.9834,240825.0
2019-03-08 11:30:00,51.82,51.89,51.69,51.75,447834.0,47.9927,48.0575,47.8723,47.9279,447834.0
2019-03-08 12:00:00,51.75,51.78,51.46,51.51,230379.0,47.9279,47.9556,47.6593,47.7056,230379.0
2019-03-08 12:30:00,51.5,51.55,51.34,51.38,221065.0,47.6963,47.7426,47.5481,47.5852,221065.0
2019-03-08 13:00:00,51.38,51.48,51.32,51.44,279232.0,47.5852,47.6778,47.5296,47.6408,279232.0
2019-03-08 13:30:00,51.44,51.56,51.39,51.48,201992.0,47.6408,47.7519,47.5944,47.6778,201992.0
2019-03-08 14:00:00,51.48,51.53,51.4,51.5,192401.0,47.6778,47.7241,47.6037,47.6963,192401.0
2019-03-08 14:30:00,51.5,51.73,51.42,51.66,277322.0,47.6963,47.9093,47.6222,47.8445,277322.0
2019-03-08 15:00:00,51.65,51.71,51.59,51.63,192696.0,47.8352,47.8908,47.7797,47.8167,192696.0
2019-03-08 15:30:00,51.62,51.87,51.59,51.77,587842.0,47.8075,48.039,47.7797,47.9464,587842.0
2019-03-11 09:30:00,49.9,51.07,49.82,50.97,1164554.0,46.2145,47.2981,46.1404,47.2055,1164554.0
2019-03-11 10:00:00,50.98,51.23,50.91,51.17,555905.0,47.2147,47.4463,47.1499,47.3907,555905.0
2019-03-11 10:30:00,51.18,51.34,50.97,51.04,458991.0,47.4,47.5481,47.2055,47.2703,458991.0
2019-03-11 11:00:00,51.05,51.28,50.9,51.27,268736.0,47.2796,47.4926,47.1406,47.4833,268736.0
2019-03-11 11:30:00,51.27,51.34,51.03,51.19,287895.0,47.4833,47.5481,47.261,47.4092,287895.0
2019-03-11 12:00:00,51.18,51.31,51.08,51.15,204712.0,47.4,47.5204,47.3073,47.3722,204712.0
2019-03-11 12:30:00,51.18,51.34,51.1,51.24,120768.0,47.4,47.5481,47.3259,47.4555,120768.0
2019-03-11 13:00:00,51.24,51.42,51.24,51.38,131819.0,47.4555,47.6222,47.4555,47.5852,131819.0
2019-03-11 13:30:00,51.38,51.43,51.27,51.32,138355.0,47.5852,47.6315,47.4833,47.5296,138355.0
2019-03-11 14:00:00,51.31,51.44,51.26,51.42,119691.0,47.5204,47.6408,47.474,47.6222,119691.0
2019-03-11 14:30:00,51.43,51.55,51.3,51.4,232019.0,47.6315,47.7426,47.5111,47.6037,232019.0
2019-03-11 15:00:00,51.41,51.59,51.32,51.58,415541.0,47.613,47.7797,47.5296,47.7704,415541.0
2019-03-11 15:30:00,51.58,51.64,51.52,51.61,755421.0,47.7704,47.826,47.7148,47.7982,755421.0
2019-03-12 09:30:00,51.38,51.43,49.91,50.68,1125229.0,47.5852,47.6315,46.2238,46.9369,1125229.0
2019-03-12 10:00:00,50.67,50.69,49.91,50.22,881172.0,46.9276,46.9461,46.2238,46.5109,881172.0
2019-03-12 10:30:00,50.22,50.66,50.07,50.49,574513.0,46.5109,46.9184,46.3719,46.7609,574513.0
2019-03-12 11:00:00,50.48,50.67,50.27,50.43,614091.0,46.7517,46.9276,46.5572,46.7054,614091.0
2019-03-12 11:30:00,50.43,50.52,50.32,50.41,358457.0,46.7054,46.7887,46.6035,46.6868,358457.0
2019-03-12 12:00:00,50.41,50.48,50.32,50.42,188342.0,46.6868,46.7517,46.6035,46.6961,188342.0
2019-03-12 12:30:00,50.41,50.41,50.17,50.34,525793.0,46.6868,46.6868,46.4646,46.622,525793.0
2019-03-12 13:00:00,50.32,50.48,50.27,50.38,404350.0,46.6035,46.7517,46.5572,46.659,404350.0
2019-03-12 13:30:00,50.39,50.61,50.36,50.57,202077.0,46.6683,46.8721,46.6405,46.835,202077.0
2019-03-12 14:00:00,50.57,50.63,50.5,50.51,271806.0,46.835,46.8906,46.7702,46.7794,271806.0
2019-03-12 14:30:00,50.51,50.54,50.25,50.29,287323.0,46.7794,46.8072,46.5386,46.5757,287323.0
2019-03-12 15:00:00,50.29,50.45,50.23,50.29,588424.0,46.5757,46.7239,46.5201,46.5757,588424.0
2019-03-12 15:30:00,50.28,50.43,50.2,50.4,1276437.0,46.5664,46.7054,46.4923,46.6776,1276437.0
2019-03-13 09:30:00,50.89,51.5,50.54,51.45,903511.0,47.1314,47.6963,46.8072,47.65,903511.0
2019-03-13 10:00:00,51.45,51.78,51.35,51.75,741849.0,47.65,47.9556,47.5574,47.9279,741849.0
2019-03-13 10:30:00,51.74,51.75,51.28,51.4,351144.0,47.9186,47.9279,47.4926,47.6037,351144.0
2019-03-13 11:00:00,51.41,51.69,51.3,51.57,451643.0,47.613,47.8723,47.5111,47.7612,451643.0
2019-03-13 11:30:00,51.57,51.6,50.52,50.88,724487.0,47.7612,47.7889,46.7887,47.1221,724487.0
2019-03-13 12:00:00,50.88,51.15,50.75,51.05,387261.0,47.1221,47.3722,47.0017,47.2796,387261.0
2019-03-13 12:30:00,51.05,51.07,50.85,50.96,157671.0,47.2796,47.2981,47.0943,47.1962,157671.0
2019-03-13 13:00:00,50.97,51.12,50.95,51.05,303197.0,47.2055,47.3444,47.1869,47.2796,303197.0
2019-03-13 13:30:00,51.05,51.07,50.81,50.89,210034.0,47.2796,47.2981,47.0573,47.1314,210034.0
2019-03-13 14:00:00,50.9,50.9,49.28,49.32,1201645.0,47.1406,47.1406,45.6403,45.6773,1201645.0
2019-03-13 14:30:00,49.32,50.25,48.58,50.09,2889855.0,45.6773,46.5386,44.992,46.3905,2889855.0
2019-03-13 15:00:00,50.08,50.3,49.99,50.3,1004085.0,46.3812,46.585,46.2978,46.585,1004085.0
2019-03-13 15:30:00,50.29,50.73,50.26,50.61,1621607.0,46.5757,46.9832,46.5479,46.8721,1621607.0
2019-03-14 09:30:00,50.78,51.38,50.61,51.19,816134.0,47.0295,47.5852,46.8721,47.4092,816134.0
2019-03-14 10:00:00,51.19,51.36,50.91,51.21,505476.0,47.4092,47.5667,47.1499,47.4277,505476.0
2019-03-14 10:30:00,51.21,51.59,51.19,51.43,563421.0,47.4277,47.7797,47.4092,47.6315,563421.0
2019-03-14 11:00:00,51.43,51.5,51.14,51.14,414952.0,47.6315,47.6963,47.3629,47.3629,414952.0
2019-03-14 11:30:00,51.14,51.14,50.92,50.93,300466.0,47.3629,47.3629,47.1592,47.1684,300466.0
2019-03-14 12:00:00,50.95,51.14,50.93,51.11,238339.0,47.1869,47.3629,47.1684,47.3351,238339.0
2019-03-14 12:30:00,51.1,51.19,51.07,51.1,217715.0,47.3259,47.4092,47.2981,47.3259,217715.0
2019-03-14 13:00:00,51.11,51.13,51.0,51.05,188816.0,47.3351,47.3537,47.2333,47.2796,188816.0
2019-03-14 13:30:00,51.05,51.07,50.9,50.95,178302.0,47.2796,47.2981,47.1406,47.1869,178302.0
2019-03-14 14:00:00,50.94,50.98,50.87,50.95,160138.0,47.1777,47.2147,47.1129,47.1869,160138.0
2019-03-14 14:30:00,50.94,50.95,50.83,50.93,185042.0,47.1777,47.1869,47.0758,47.1684,185042.0
2019-03-14 15:00:00,50.94,51.23,50.93,51.21,298895.0,47.1777,47.4463,47.1684,47.4277,298895.0
2019-03-14 15:30:00,51.21,51.3,51.09,51.15,1111979.0,47.4277,47.5111,47.3166,47.3722,1111979.0
2019-03-15 09:30:00,51.16,51.42,50.95,51.32,949445.0,47.3814,47.6222,47.1869,47.5296,949445.0
2019-03-15 10:00:00,51.33,51.41,51.19,51.25,342480.0,47.5389,47.613,47.4092,47.4648,342480.0
2019-03-15 10:30:00,51.25,51.31,51.07,51.21,285718.0,47.4648,47.5204,47.2981,47.4277,285718.0
2019-03-15 11:00:00,51.21,51.64,51.14,51.48,635558.0,47.4277,47.826,47.3629,47.6778,635558.0
2019-03-15 11:30:00,51.48,51.6,51.28,51.5,346561.0,47.6778,47.7889,47.4926,47.6963,346561.0
2019-03-15 12:00:00,51.49,51.57,51.42,51.47,214979.0,47.6871,47.7612,47.6222,47.6685,214979.0
2019-03-15 12:30:00,51.47,51.5,51.42,51.45,126319.0,47.6685,47.6963,47.6222,47.65,126319.0
2019-03-15 13:00:00,51.44,51.49,51.34,51.41,214865.0,47.6408,47.6871,47.5481,47.613,214865.0
2019-03-15 13:30:00,51.41,51.57,51.41,51.54,176997.0,47.613,47.7612,47.613,47.7334,176997.0
2019-03-15 14:00:00,51.53,51.72,51.51,51.55,298897.0,47.7241,47.9001,47.7056,47.7426,298897.0
2019-03-15 14:30:00,51.56,51.68,51.42,51.47,255653.0,47.7519,47.863,47.6222,47.6685,255653.0
2019-03-15 15:00:00,51.47,51.57,51.41,51.47,292101.0,47.6685,47.7612,47.613,47.6685,292101.0
2019-03-15 15:30:00,51.47,51.54,51.28,51.37,839281.0,47.6685,47.7334,47.4926,47.5759,839281.0
2019-03-18 09:30:00,51.34,51.54,51.07,51.38,255037.0,47.5481,47.7334,47.2981,47.5852,255037.0
2019-03-18 10:00:00,51.37,51.47,51.27,51.39,255532.0,47.5759,47.6685,47.4833,47.5944,255532.0
2019-03-18 10:30:00,51.39,51.45,51.31,51.4,193938.0,47.5944,47.65,47.5204,47.6037,193938.0
2019-03-18 11:00:00,51.41,51.47,51.17,51.2,277157.0,47.613,47.6685,47.3907,47.4185,277157.0
2019-03-18 11:30:00,51.19,51.29,51.15,51.17,144554.0,47.4092,47.5018,47.3722,47.3907,144554.0
2019-03-18 12:00:00,51.18,51.24,51.1,51.22,173209.0,47.4,47.4555,47.3259,47.437,173209.0
2019-03-18 12:30:00,51.21,51.3,51.18,51.27,82866.0,47.4277,47.5111,47.4,47.4833,82866.0
2019-03-18 13:00:00,51.28,51.36,51.25,51.26,136133.0,47.4926,47.5667,47.4648,47.474,136133.0
2019-03-18 13:30:00,51.26,51.26,51.16,51.19,150021.0,47.474,47.474,47.3814,47.4092,150021.0
2019-03-18 14:00:00,51.19,51.33,51.15,51.33,153858.0,47.4092,47.5389,47.3722,47.5389,153858.0
2019-03-18 14:30:00,51.34,51.36,51.23,51.23,217484.0,47.5481,47.5667,47.4463,47.4463,217484.0
2019-03-18 15:00:00,51.25,51.25,51.08,51.13,293950.0,47.4648,47.4648,47.3073,47.3537,293950.0
2019-03-18 15:30:00,51.13,51.14,51.0,51.08,940210.0,47.3537,47.3629,47.2333,47.3073,940210.0
2019-03-19 09:30:00,51.17,51.72,51.16,51.44,394513.0,47.3907,47.9001,47.3814,47.6408,394513.0
2019-03-19 10:00:00,51.43,51.53,51.17,51.27,332160.0,47.6315,47.7241,47.3907,47.4833,332160.0
2019-03-19 10:30:00,51.28,51.51,51.24,51.24,231345.0,47.4926,47.7056,47.4555,47.4555,231345.0
2019-03-19 11:00:00,51.26,51.3,51.13,51.15,138395.0,47.474,47.5111,47.3537,47.3722,138395.0
2019-03-19 11:30:00,51.14,51.33,51.12,51.31,147357.0,47.3629,47.5389,47.3444,47.5204,147357.0
2019-03-19 12:00:00,51.31,51.35,51.24,51.24,142384.0,47.5204,47.5574,47.4555,47.4555,142384.0
2019-03-19 12:30:00,51.25,51.3,51.05,51.26,159982.0,47.4648,47.5111,47.2796,47.474,159982.0
2019-03-19 13:00:00,51.27,51.27,51.13,51.13,130138.0,47.4833,47.4833,47.3537,47.3537,130138.0
2019-03-19 13:30:00,51.13,51.13,51.05,51.05,176332.0,47.3537,47.3537,47.2796,47.2796,176332.0
2019-03-19 14:00:00,51.05,51.11,50.97,51.03,179512.0,47.2796,47.3351,47.2055,47.261,179512.0
2019-03-19 14:30:00,51.03,51.07,50.91,50.93,271988.0,47.261,47.2981,47.1499,47.1684,271988.0
2019-03-19 15:00:00,50.93,50.96,50.64,50.66,316423.0,47.1684,47.1962,46.8998,46.9184,316423.0
2019-03-19 15:30:00,50.66,50.74,50.47,50.73,759728.0,46.9184,46.9925,46.7424,46.9832,759728.0
2019-03-20 09:30:00,50.5,50.7,50.07,50.08,397113.0,46.7702,46.9554,46.3719,46.3812,397113.0
2019-03-20 10:00:00,50.06,50.08,49.63,49.73,403063.0,46.3627,46.3812,45.9644,46.0571,403063.0
2019-03-20 10:30:00,49.74,49.79,49.6,49.75,357518.0,46.0663,46.1126,45.9367,46.0756,357518.0
2019-03-20 11:00:00,49.75,49.87,49.7,49.7,311414.0,46.0756,46.1867,46.0293,46.0293,311414.0
2019-03-20 11:30:00,49.7,49.71,49.46,49.52,294586.0,46.0293,46.0385,45.807,45.8626,294586.0
2019-03-20 12:00:00,49.53,49.6,49.45,49.54,266720.0,45.8718,45.9367,45.7977,45.8811,266720.0
2019-03-20 12:30:00,49.54,49.6,49.4,49.59,251414.0,45.8811,45.9367,45.7514,45.9274,251414.0
2019-03-20 13:00:00,49.59,49.68,49.57,49.61,191256.0,45.9274,46.0107,45.9089,45.9459,191256.0
2019-03-20 13:30:00,49.61,49.69,49.56,49.69,197120.0,45.9459,46.02,45.8996,46.02,197120.0
2019-03-20 14:00:00,49.69,49.86,49.68,49.86,464412.0,46.02,46.1775,46.0107,46.1775,464412.0
2019-03-20 14:30:00,49.86,50.12,49.8,50.02,321769.0,46.1775,46.4182,46.1219,46.3256,321769.0
2019-03-20 15:00:00,50.03,50.08,49.8,49.85,279428.0,46.3349,46.3812,46.1219,46.1682,279428.0
2019-03-20 15:30:00,49.86,49.89,49.62,49.69,889409.0,46.1775,46.2052,45.9552,46.02,889409.0
2019-03-21 09:30:00,49.7,50.5,49.7,50.37,503174.0,46.0293,46.7702,46.0293,46.6498,503174.0
2019-03-21 10:00:00,50.37,50.56,50.33,50.51,467594.0,46.6498,46.8258,46.6127,46.7794,467594.0
2019-03-21 10:30:00,50.51,50.66,50.36,50.66,411114.0,46.7794,46.9184,46.6405,46.9184,411114.0
2019-03-21 11:00:00,50.66,50.89,50.66,50.84,560656.0,46.9184,47.1314,46.9184,47.0851,560656.0
2019-03-21 11:30:00,50.84,50.99,50.81,50.99,320839.0,47.0851,47.224,47.0573,47.224,320839.0
2019-03-21 12:00:00,50.98,51.03,50.84,50.85,218518.0,47.2147,47.261,47.0851,47.0943,218518.0
2019-03-21 12:30:00,50.86,50.91,50.77,50.79,147561.0,47.1036,47.1499,47.0202,47.0388,147561.0
2019-03-21 13:00:00,50.79,50.93,50.78,50.88,197508.0,47.0388,47.1684,47.0295,47.1221,197508.0
2019-03-21 13:30:00,50.88,50.88,50.68,50.72,143567.0,47.1221,47.1221,46.9369,46.9739,143567.0
2019-03-21 14:00:00,50.72,50.82,50.6,50.66,289333.0,46.9739,47.0665,46.8628,46.9184,289333.0
2019-03-21 14:30:00,50.65,50.94,50.58,50.87,279121.0,46.9091,47.1777,46.8443,47.1129,279121.0
2019-03-21 15:00:00,50.87,51.01,50.85,50.91,336563.0,47.1129,47.2425,47.0943,47.1499,336563.0
2019-03-21 15:30:00,50.91,50.95,50.73,50.74,825041.0,47.1499,47.1869,46.9832,46.9925,825041.0
2019-03-22 09:30:00,50.42,50.52,50.03,50.07,376447.0,46.6961,46.7887,46.3349,46.3719,376447.0
2019-03-22 10:00:00,50.07,50.08,49.66,49.86,478582.0,46.3719,46.3812,45.9922,46.1775,478582.0
2019-03-22 10:30:00,49.86,50.12,49.85,49.98,326687.0,46.1775,46.4182,46.1682,46.2886,326687.0
2019-03-22 11:00:00,49.98,50.01,49.73,49.87,322928.0,46.2886,46.3164,46.0571,46.1867,322928.0
2019-03-22 11:30:00,49.86,49.88,49.57,49.57,247175.0,46.1775,46.196,45.9089,45.9089,247175.0
2019-03-22 12:00:00,49.58,49.78,49.57,49.67,205880.0,45.9181,46.1034,45.9089,46.0015,205880.0
2019-03-22 12:30:00,49.67,49.79,49.55,49.78,198904.0,46.0015,46.1126,45.8903,46.1034,198904.0
2019-03-22 13:00:00,49.76,49.82,49.62,49.64,132038.0,46.0848,46.1404,45.9552,45.9737,132038.0
2019-03-22 13:30:00,49.63,49.75,49.62,49.66,135107.0,45.9644,46.0756,45.9552,45.9922,135107.0
2019-03-22 14:00:00,49.66,49.74,49.64,49.67,161217.0,45.9922,46.0663,45.9737,46.0015,161217.0
2019-03-22 14:30:00,49.67,49.72,49.56,49.71,201039.0,46.0015,46.0478,45.8996,46.0385,201039.0
2019-03-22 15:00:00,49.71,49.77,49.57,49.57,318851.0,46.0385,46.0941,45.9089,45.9089,318851.0
2019-03-22 15:30:00,49.58,49.58,49.3,49.31,786906.0,45.9181,45.9181,45.6588,45.6681,786906.0
2019-03-25 09:30:00,49.26,49.54,49.04,49.04,375366.0,45.6218,45.8811,45.418,45.418,375366.0
2019-03-25 10:00:00,49.05,49.08,48.71,49.0,362687.0,45.4273,45.4551,45.1124,45.381,362687.0
2019-03-25 10:30:00,48.99,49.15,48.91,49.05,201104.0,45.3717,45.5199,45.2976,45.4273,201104.0
2019-03-25 11:00:00,49.05,49.27,48.99,49.25,291596.0,45.4273,45.631,45.3717,45.6125,291596.0
2019-03-25 11:30:00,49.24,49.26,48.94,48.95,254074.0,45.6032,45.6218,45.3254,45.3347,254074.0
2019-03-25 12:00:00,48.95,49.02,48.85,48.94,144557.0,45.3347,45.3995,45.242,45.3254,144557.0
2019-03-25 12:30:00,48.93,48.96,48.77,48.91,152070.0,45.3161,45.3439,45.168,45.2976,152070.0
2019-03-25 13:00:00,48.92,49.01,48.84,48.84,174136.0,45.3069,45.3902,45.2328,45.2328,174136.0
2019-03-25 13:30:00,48.83,48.9,48.66,48.7,163350.0,45.2235,45.2884,45.0661,45.1031,163350.0
2019-03-25 14:00:00,48.7,48.72,48.53,48.55,294267.0,45.1031,45.1216,44.9457,44.9642,294267.0
2019-03-25 14:30:00,48.57,48.71,48.56,48.67,260920.0,44.9827,45.1124,44.9735,45.0753,260920.0
2019-03-25 15:00:00,48.67,48.8,48.58,48.78,297651.0,45.0753,45.1957,44.992,45.1772,297651.0
2019-03-25 15:30:00,48.78,48.79,48.61,48.7,648063.0,45.1772,45.1865,45.0198,45.1031,648063.0
2019-03-26 09:30:00,48.85,49.42,48.85,49.22,335463.0,45.242,45.7699,45.242,45.5847,335463.0
2019-03-26 10:00:00,49.23,49.44,49.03,49.3,280807.0,45.594,45.7885,45.4088,45.6588,280807.0
2019-03-26 10:30:00,49.31,49.47,49.2,49.45,217349.0,45.6681,45.8163,45.5662,45.7977,217349.0
2019-03-26 11:00:00,49.44,49.48,49.23,49.29,194654.0,45.7885,45.8255,45.594,45.6495,194654.0
2019-03-26 11:30:00,49.29,49.36,49.07,49.21,207483.0,45.6495,45.7144,45.4458,45.5755,207483.0
2019-03-26 12:00:00,49.21,49.23,49.08,49.12,120215.0,45.5755,45.594,45.4551,45.4921,120215.0
2019-03-26 12:30:00,49.13,49.16,48.95,49.0,129266.0,45.5014,45.5292,45.3347,45.381,129266.0
2019-03-26 13:00:00,49.0,49.0,48.84,48.86,168658.0,45.381,45.381,45.2328,45.2513,168658.0
2019-03-26 13:30:00,48.86,48.88,48.63,48.64,158323.0,45.2513,45.2698,45.0383,45.0476,158323.0
2019-03-26 14:00:00,48.64,48.77,48.58,48.69,195706.0,45.0476,45.168,44.992,45.0939,195706.0
2019-03-26 14:30:00,48.68,48.87,48.63,48.87,197132.0,45.0846,45.2606,45.0383,45.2606,197132.0
2019-03-26 15:00:00,48.86,48.94,48.81,48.82,207319.0,45.2513,45.3254,45.205,45.2143,207319.0
2019-03-26 15:30:00,48.81,48.82,48.6,48.75,817679.0,45.205,45.2143,45.0105,45.1494,817679.0
2019-03-27 09:30:00,48.5,50.25,48.5,50.08,1432529.0,44.9179,46.5386,44.9179,46.3812,1432529.0
2019-03-27 10:00:00,50.08,50.17,49.65,49.94,897230.0,46.3812,46.4646,45.983,46.2515,897230.0
2019-03-27 10:30:00,49.92,50.0,49.47,49.62,454367.0,46.233,46.3071,45.8163,45.9552,454367.0
2019-03-27 11:00:00,49.62,49.69,49.39,49.44,659048.0,45.9552,46.02,45.7422,45.7885,659048.0
2019-03-27 11:30:00,49.44,49.69,49.25,49.62,270776.0,45.7885,46.02,45.6125,45.9552,270776.0
2019-03-27 12:00:00,49.61,49.86,49.57,49.86,315370.0,45.9459,46.1775,45.9089,46.1775,315370.0
2019-03-27 12:30:00,49.85,49.94,49.71,49.76,213054.0,46.1682,46.2515,46.0385,46.0848,213054.0
2019-03-27 13:00:00,49.76,49.84,49.61,49.78,119193.0,46.0848,46.1589,45.9459,46.1034,119193.0
2019-03-27 13:30:00,49.77,49.92,49.75,49.75,258522.0,46.0941,46.233,46.0756,46.0756,258522.0
2019-03-27 14:00:00,49.75,50.04,49.75,49.89,460496.0,46.0756,46.3442,46.0756,46.2052,460496.0
2019-03-27 14:30:00,49.89,50.01,49.73,49.79,248077.0,46.2052,46.3164,46.0571,46.1126,248077.0
2019-03-27 15:00:00,49.79,49.91,49.75,49.88,291093.0,46.1126,46.2238,46.0756,46.196,291093.0
2019-03-27 15:30:00,49.88,50.15,49.82,49.84,1208611.0,46.196,46.446,46.1404,46.1589,1208611.0
2019-03-28 09:30:00,49.8,50.38,49.72,50.1,594745.0,46.1219,46.659,46.0478,46.3997,594745.0
2019-03-28 10:00:00,50.1,50.45,50.1,50.43,528450.0,46.3997,46.7239,46.3997,46.7054,528450.0
2019-03-28 10:30:00,50.43,50.53,50.28,50.37,725180.0,46.7054,46.798,46.5664,46.6498,725180.0
2019-03-28 11:00:00,50.38,50.38,50.17,50.21,445853.0,46.659,46.659,46.4646,46.5016,445853.0
2019-03-28 11:30:00,50.21,50.35,50.02,50.13,283759.0,46.5016,46.6313,46.3256,46.4275,283759.0
2019-03-28 12:00:00,50.14,50.14,49.94,50.12,270380.0,46.4368,46.4368,46.2515,46.4182,270380.0
2019-03-28 12:30:00,50.12,50.37,50.08,50.36,214567.0,46.4182,46.6498,46.3812,46.6405,214567.0
2019-03-28 13:00:00,50.36,50.4,50.2,50.39,289433.0,46.6405,46.6776,46.4923,46.6683,289433.0
2019-03-28 13:30:00,50.39,50.7,50.3,50.69,460639.0,46.6683,46.9554,46.585,46.9461,460639.0
2019-03-28 14:00:00,50.69,50.72,50.45,50.51,413066.0,46.9461,46.9739,46.7239,46.7794,413066.0
2019-03-28 14:30:00,50.5,50.51,50.24,50.32,311188.0,46.7702,46.7794,46.5294,46.6035,311188.0
2019-03-28 15:00:00,50.32,50.52,50.31,50.46,314035.0,46.6035,46.7887,46.5942,46.7331,314035.0
2019-03-28 15:30:00,50.47,50.53,50.32,50.44,990182.0,46.7424,46.798,46.6035,46.7146,990182.0
2019-03-29 09:30:00,50.58,50.82,50.45,50.78,507295.0,46.8443,47.0665,46.7239,47.0295,507295.0
2019-03-29 10:00:00,50.76,50.98,50.76,50.84,224484.0,47.011,47.2147,47.011,47.0851,224484.0
2019-03-29 10:30:00,50.84,51.14,50.82,51.1,342755.0,47.0851,47.3629,47.0665,47.3259,342755.0
2019-03-29 11:00:00,51.1,51.3,51.05,51.15,240567.0,47.3259,47.5111,47.2796,47.3722,240567.0
2019-03-29 11:30:00,51.15,51.28,51.12,51.21,197777.0,47.3722,47.4926,47.3444,47.4277,197777.0
2019-03-29 12:00:00,51.21,51.21,51.06,51.13,135449.0,47.4277,47.4277,47.2888,47.3537,135449.0
2019-03-29 12:30:00,51.12,51.4,51.11,51.39,242679.0,47.3444,47.6037,47.3351,47.5944,242679.0
2019-03-29 13:00:00,51.39,51.49,51.32,51.48,268378.0,47.5944,47.6871,47.5296,47.6778,268378.0
2019-03-29 13:30:00,51.48,51.58,51.45,51.46,226788.0,47.6778,47.7704,47.65,47.6593,226788.0
2019-03-29 14:00:00,51.46,51.64,51.44,51.55,210580.0,47.6593,47.826,47.6408,47.7426,210580.0
2019-03-29 14:30:00,51.55,51.87,51.51,51.85,355244.0,47.7426,48.039,47.7056,48.0205,355244.0
2019-03-29 15:00:00,51.85,51.99,51.74,51.98,643797.0,48.0205,48.1501,47.9186,48.1409,643797.0
2019-03-29 15:30:00,51.99,52.1,51.83,51.91,1643902.0,48.1501,48.252,48.002,48.076,1643902.0
2019-04-01 09:30:00,52.27,52.48,52.02,52.48,525482.0,48.4095,48.6039,48.1779,48.6039,525482.0
2019-04-01 10:00:00,52.49,53.05,52.48,52.94,661125.0,48.6132,49.1318,48.6039,49.03,661125.0
2019-04-01 10:30:00,52.92,53.0,52.61,52.69,305778.0,49.0114,49.0855,48.7243,48.7984,305778.0
2019-04-01 11:00:00,52.69,52.9,52.4,52.71,726012.0,48.7984,48.9929,48.5299,48.817,726012.0
2019-04-01 11:30:00,52.7,52.76,52.48,52.5,252344.0,48.8077,48.8633,48.6039,48.6225,252344.0
2019-04-01 12:00:00,52.5,52.73,52.44,52.71,258535.0,48.6225,48.8355,48.5669,48.817,258535.0
2019-04-01 12:30:00,52.7,52.76,52.51,52.59,215391.0,48.8077,48.8633,48.6317,48.7058,215391.0
2019-04-01 13:00:00,52.6,52.63,52.5,52.59,156454.0,48.7151,48.7429,48.6225,48.7058,156454.0
2019-04-01 13:30:00,52.6,52.75,52.57,52.69,161865.0,48.7151,48.854,48.6873,48.7984,161865.0
2019-04-01 14:00:00,52.7,52.81,52.58,52.59,228147.0,48.8077,48.9096,48.6966,48.7058,228147.0
2019-04-01 14:30:00,52.59,52.63,52.52,52.55,274195.0,48.7058,48.7429,48.641,48.6688,274195.0
2019-04-01 15:00:00,52.55,52.65,52.48,52.56,371921.0,48.6688,48.7614,48.6039,48.678,371921.0
2019-04-01 15:30:00,52.56,52.6,52.4,52.43,957474.0,48.678,48.7151,48.5299,48.5576,957474.0
2019-04-02 09:30:00,53.17,53.43,52.15,52.81,621854.0,49.243,49.4838,48.2983,48.9096,621854.0
2019-04-02 10:00:00,52.81,52.92,52.66,52.92,261121.0,48.9096,49.0114,48.7706,49.0114,261121.0
2019-04-02 10:30:00,52.91,53.02,52.72,52.77,392227.0,49.0022,49.1041,48.8262,48.8725,392227.0
2019-04-02 11:00:00,52.78,52.93,52.65,52.85,177342.0,48.8818,49.0207,48.7614,48.9466,177342.0
2019-04-02 11:30:00,52.85,53.21,52.82,53.04,302341.0,48.9466,49.28,48.9188,49.1226,302341.0
2019-04-02 12:00:00,53.04,53.13,52.85,52.89,242495.0,49.1226,49.2059,48.9466,48.9837,242495.0
2019-04-02 12:30:00,52.89,53.0,52.84,52.91,300377.0,48.9837,49.0855,48.9374,49.0022,300377.0
2019-04-02 13:00:00,52.9,52.9,52.76,52.79,136601.0,48.9929,48.9929,48.8633,48.891,136601.0
2019-04-02 13:30:00,52.78,52.94,52.72,52.8,197590.0,48.8818,49.03,48.8262,48.9003,197590.0
2019-04-02 14:00:00,52.8,52.82,52.67,52.76,123853.0,48.9003,48.9188,48.7799,48.8633,123853.0
2019-04-02 14:30:00,52.76,52.78,52.69,52.73,123969.0,48.8633,48.8818,48.7984,48.8355,123969.0
2019-04-02 15:00:00,52.74,52.75,52.63,52.71,184376.0,48.8447,48.854,48.7429,48.817,184376.0
2019-04-02 15:30:00,52.71,52.85,52.67,52.71,631238.0,48.817,48.9466,48.7799,48.817,631238.0
2019-04-03 09:30:00,52.95,53.52,52.95,53.2,331225.0,49.0392,49.5671,49.0392,49.2708,331225.0
2019-04-03 10:00:00,53.19,53.3,53.08,53.16,240687.0,49.2615,49.3634,49.1596,49.2337,240687.0
2019-04-03 10:30:00,53.17,53.35,53.1,53.26,128761.0,49.243,49.4097,49.1782,49.3263,128761.0
2019-04-03 11:00:00,53.26,53.29,52.97,53.21,129485.0,49.3263,49.3541,49.0578,49.28,129485.0
2019-04-03 11:30:00,53.2,53.27,53.06,53.23,113040.0,49.2708,49.3356,49.1411,49.2985,113040.0
2019-04-03 12:00:00,53.24,53.25,53.09,53.19,213438.0,49.3078,49.3171,49.1689,49.2615,213438.0
2019-04-03 12:30:00,53.18,53.22,53.09,53.14,108249.0,49.2522,49.2893,49.1689,49.2152,108249.0
2019-04-03 13:00:00,53.15,53.26,53.14,53.25,112105.0,49.2245,49.3263,49.2152,49.3171,112105.0
2019-04-03 13:30:00,53.25,53.31,53.01,53.04,121138.0,49.3171,49.3726,49.0948,49.1226,121138.0
2019-04-03 14:00:00,53.04,53.04,52.82,52.97,148270.0,49.1226,49.1226,48.9188,49.0578,148270.0
2019-04-03 14:30:00,52.97,53.01,52.89,52.98,113926.0,49.0578,49.0948,48.9837,49.067,113926.0
2019-04-03 15:00:00,52.97,53.1,52.85,52.94,189916.0,49.0578,49.1782,48.9466,49.03,189916.0
2019-04-03 15:30:00,52.94,52.98,52.85,52.89,503999.0,49.03,49.067,48.9466,48.9837,503999.0
2019-04-04 09:30:00,53.25,53.3,52.21,52.59,398097.0,49.3171,49.3634,48.3539,48.7058,398097.0
2019-04-04 10:00:00,52.6,52.77,52.5,52.62,226982.0,48.7151,48.8725,48.6225,48.7336,226982.0
2019-04-04 10:30:00,52.62,52.81,52.57,52.81,132816.0,48.7336,48.9096,48.6873,48.9096,132816.0
2019-04-04 11:00:00,52.79,52.94,52.69,52.87,121081.0,48.891,49.03,48.7984,48.9651,121081.0
2019-04-04 11:30:00,52.86,52.9,52.71,52.77,100521.0,48.9559,48.9929,48.817,48.8725,100521.0
2019-04-04 12:00:00,52.77,52.84,52.73,52.83,96529.0,48.8725,48.9374,48.8355,48.9281,96529.0
2019-04-04 12:30:00,52.82,52.93,52.8,52.92,82988.0,48.9188,49.0207,48.9003,49.0114,82988.0
2019-04-04 13:00:00,52.93,52.99,52.87,52.91,81885.0,49.0207,49.0763,48.9651,49.0022,81885.0
2019-04-04 13:30:00,52.91,52.97,52.84,52.93,145750.0,49.0022,49.0578,48.9374,49.0207,145750.0
2019-04-04 14:00:00,52.94,53.09,52.92,53.05,77036.0,49.03,49.1689,49.0114,49.1318,77036.0
2019-04-04 14:30:00,53.04,53.06,52.89,52.9,111974.0,49.1226,49.1411,48.9837,48.9929,111974.0
2019-04-04 15:00:00,52.91,52.99,52.88,52.94,126750.0,49.0022,49.0763,48.9744,49.03,126750.0
2019-04-04 15:30:00,52.94,53.2,52.93,53.18,611542.0,49.03,49.2708,49.0207,49.2522,611542.0
2019-04-05 09:30:00,53.25,53.73,53.19,53.38,259153.0,49.3171,49.7616,49.2615,49.4375,259153.0
2019-04-05 10:00:00,53.39,53.45,53.2,53.37,78115.0,49.4467,49.5023,49.2708,49.4282,78115.0
2019-04-05 10:30:00,53.39,53.45,53.2,53.23,95502.0,49.4467,49.5023,49.2708,49.2985,95502.0
2019-04-05 11:00:00,53.24,53.39,53.21,53.3,97594.0,49.3078,49.4467,49.28,49.3634,97594.0
2019-04-05 11:30:00,53.3,53.34,53.24,53.26,76913.0,49.3634,49.4004,49.3078,49.3263,76913.0
2019-04-05 12:00:00,53.26,53.34,53.22,53.25,60892.0,49.3263,49.4004,49.2893,49.3171,60892.0
2019-04-05 12:30:00,53.25,53.28,53.14,53.2,80921.0,49.3171,49.3449,49.2152,49.2708,80921.0
2019-04-05 13:00:00,53.19,53.2,53.12,53.15,109472.0,49.2615,49.2708,49.1967,49.2245,109472.0
2019-04-05 13:30:00,53.16,53.23,53.13,53.16,85622.0,49.2337,49.2985,49.2059,49.2337,85622.0
2019-04-05 14:00:00,53.17,53.18,53.06,53.09,100345.0,49.243,49.2522,49.1411,49.1689,100345.0
2019-04-05 14:30:00,53.09,53.22,53.05,53.2,89133.0,49.1689,49.2893,49.1318,49.2708,89133.0
2019-04-05 15:00:00,53.2,53.28,53.12,53.27,148117.0,49.2708,49.3449,49.1967,49.3356,148117.0
2019-04-05 15:30:00,53.26,53.34,53.24,53.26,374956.0,49.3263,49.4004,49.3078,49.3263,374956.0
2019-04-08 09:30:00,52.26,52.5,51.87,52.36,625283.0,48.4002,48.6225,48.039,48.4928,625283.0
2019-04-08 10:00:00,52.36,52.37,52.0,52.02,414412.0,48.4928,48.5021,48.1594,48.1779,414412.0
2019-04-08 10:30:00,52.03,52.2,51.92,51.93,314907.0,48.1872,48.3446,48.0853,48.0946,314907.0
2019-04-08 11:00:00,51.93,51.94,51.67,51.68,619510.0,48.0946,48.1038,47.8538,47.863,619510.0
2019-04-08 11:30:00,51.69,52.0,51.68,51.87,288917.0,47.8723,48.1594,47.863,48.039,288917.0
2019-04-08 12:00:00,51.87,51.9,51.67,51.76,328308.0,48.039,48.0668,47.8538,47.9371,328308.0
2019-04-08 12:30:00,51.76,51.89,51.74,51.78,273499.0,47.9371,48.0575,47.9186,47.9556,273499.0
2019-04-08 13:00:00,51.78,51.87,51.77,51.8,180666.0,47.9556,48.039,47.9464,47.9742,180666.0
2019-04-08 13:30:00,51.81,51.91,51.73,51.89,210268.0,47.9834,48.076,47.9093,48.0575,210268.0
2019-04-08 14:00:00,51.89,52.07,51.85,51.98,176668.0,48.0575,48.2242,48.0205,48.1409,176668.0
2019-04-08 14:30:00,51.98,52.07,51.98,52.05,151089.0,48.1409,48.2242,48.1409,48.2057,151089.0
2019-04-08 15:00:00,52.05,52.11,51.97,52.1,336805.0,48.2057,48.2613,48.1316,48.252,336805.0
2019-04-08 15:30:00,52.09,52.09,51.91,51.94,904370.0,48.2427,48.2427,48.076,48.1038,904370.0
2019-04-09 09:30:00,51.63,51.68,51.38,51.53,295677.0,47.8167,47.863,47.5852,47.7241,295677.0
2019-04-09 10:00:00,51.55,51.57,51.38,51.46,161583.0,47.7426,47.7612,47.5852,47.6593,161583.0
2019-04-09 10:30:00,51.46,51.53,51.4,51.45,176516.0,47.6593,47.7241,47.6037,47.65,176516.0
2019-04-09 11:00:00,51.45,51.59,51.42,51.54,134971.0,47.65,47.7797,47.6222,47.7334,134971.0
2019-04-09 11:30:00,51.54,51.61,51.51,51.57,116771.0,47.7334,47.7982,47.7056,47.7612,116771.0
2019-04-09 12:00:00,51.57,51.75,51.54,51.67,134836.0,47.7612,47.9279,47.7334,47.8538,134836.0
2019-04-09 12:30:00,51.66,51.75,51.65,51.69,99859.0,47.8445,47.9279,47.8352,47.8723,99859.0
2019-04-09 13:00:00,51.69,51.85,51.67,51.83,131184.0,47.8723,48.0205,47.8538,48.002,131184.0
2019-04-09 13:30:00,51.83,51.93,51.78,51.9,160000.0,48.002,48.0946,47.9556,48.0668,160000.0
2019-04-09 14:00:00,51.9,52.02,51.84,51.92,141958.0,48.0668,48.1779,48.0112,48.0853,141958.0
2019-04-09 14:30:00,51.91,51.94,51.81,51.82,130281.0,48.076,48.1038,47.9834,47.9927,130281.0
2019-04-09 15:00:00,51.83,51.92,51.82,51.89,224549.0,48.002,48.0853,47.9927,48.0575,224549.0
2019-04-09 15:30:00,51.88,52.08,51.85,51.89,620135.0,48.0483,48.2335,48.0205,48.0575,620135.0
2019-04-10 09:30:00,52.57,52.62,51.99,52.17,402712.0,48.6873,48.7336,48.1501,48.3168,402712.0
2019-04-10 10:00:00,52.16,52.36,51.72,51.78,252939.0,48.3076,48.4928,47.9001,47.9556,252939.0
2019-04-10 10:30:00,51.78,51.94,51.74,51.93,212737.0,47.9556,48.1038,47.9186,48.0946,212737.0
2019-04-10 11:00:00,51.93,52.07,51.89,52.04,140636.0,48.0946,48.2242,48.0575,48.1964,140636.0
2019-04-10 11:30:00,52.04,52.19,52.03,52.16,174781.0,48.1964,48.3354,48.1872,48.3076,174781.0
2019-04-10 12:00:00,52.17,52.44,52.15,52.4,161979.0,48.3168,48.5669,48.2983,48.5299,161979.0
2019-04-10 12:30:00,52.39,52.4,52.21,52.27,217999.0,48.5206,48.5299,48.3539,48.4095,217999.0
2019-04-10 13:00:00,52.28,52.41,52.18,52.4,180719.0,48.4187,48.5391,48.3261,48.5299,180719.0
2019-04-10 13:30:00,52.4,52.41,52.23,52.31,75201.0,48.5299,48.5391,48.3724,48.4465,75201.0
2019-04-10 14:00:00,52.3,52.48,52.23,52.48,216838.0,48.4372,48.6039,48.3724,48.6039,216838.0
2019-04-10 14:30:00,52.48,52.59,52.43,52.54,170000.0,48.6039,48.7058,48.5576,48.6595,170000.0
2019-04-10 15:00:00,52.55,52.73,52.54,52.63,294834.0,48.6688,48.8355,48.6595,48.7429,294834.0
2019-04-10 15:30:00,52.62,52.76,52.59,52.62,576657.0,48.7336,48.8633,48.7058,48.7336,576657.0
2019-04-11 09:30:00,52.75,53.24,52.69,53.08,298387.0,48.854,49.3078,48.7984,49.1596,298387.0
2019-04-11 10:00:00,53.08,53.51,53.02,53.39,320811.0,49.1596,49.5579,49.1041,49.4467,320811.0
2019-04-11 10:30:00,53.39,53.42,53.19,53.2,336634.0,49.4467,49.4745,49.2615,49.2708,336634.0
2019-04-11 11:00:00,53.2,53.42,53.09,53.36,217295.0,49.2708,49.4745,49.1689,49.4189,217295.0
2019-04-11 11:30:00,53.36,53.36,53.06,53.25,111544.0,49.4189,49.4189,49.1411,49.3171,111544.0
2019-04-11 12:00:00,53.25,53.28,53.07,53.07,162090.0,49.3171,49.3449,49.1504,49.1504,162090.0
2019-04-11 12:30:00,53.07,53.18,52.96,53.16,102076.0,49.1504,49.2522,49.0485,49.2337,102076.0
2019-04-11 13:00:00,53.16,53.17,53.07,53.12,103162.0,49.2337,49.243,49.1504,49.1967,103162.0
2019-04-11 13:30:00,53.12,53.21,53.03,53.14,91777.0,49.1967,49.28,49.1133,49.2152,91777.0
2019-04-11 14:00:00,53.12,53.15,52.91,52.97,107731.0,49.1967,49.2245,49.0022,49.0578,107731.0
2019-04-11 14:30:00,52.98,53.08,52.91,53.04,161992.0,49.067,49.1596,49.0022,49.1226,161992.0
2019-04-11 15:00:00,53.04,53.07,52.9,52.95,186480.0,49.1226,49.1504,48.9929,49.0392,186480.0
2019-04-11 15:30:00,52.96,53.03,52.92,53.0,476619.0,49.0485,49.1133,49.0114,49.0855,476619.0
2019-04-12 09:30:00,53.27,53.64,53.03,53.18,396016.0,49.3356,49.6783,49.1133,49.2522,396016.0
2019-04-12 10:00:00,53.18,53.21,52.87,52.97,123096.0,49.2522,49.28,48.9651,49.0578,123096.0
2019-04-12 10:30:00,52.98,53.01,52.71,52.89,179064.0,49.067,49.0948,48.817,48.9837,179064.0
2019-04-12 11:00:00,52.88,53.02,52.84,52.98,120508.0,48.9744,49.1041,48.9374,49.067,120508.0
2019-04-12 11:30:00,52.98,53.08,52.94,53.05,95838.0,49.067,49.1596,49.03,49.1318,95838.0
2019-04-12 12:00:00,53.04,53.33,53.02,53.27,157874.0,49.1226,49.3912,49.1041,49.3356,157874.0
2019-04-12 12:30:00,53.27,53.35,53.24,53.34,95371.0,49.3356,49.4097,49.3078,49.4004,95371.0
2019-04-12 13:00:00,53.35,53.38,53.19,53.19,160998.0,49.4097,49.4375,49.2615,49.2615,160998.0
2019-04-12 13:30:00,53.19,53.21,53.08,53.11,119230.0,49.2615,49.28,49.1596,49.1874,119230.0
2019-04-12 14:00:00,53.11,53.21,53.09,53.11,100042.0,49.1874,49.28,49.1689,49.1874,100042.0
2019-04-12 14:30:00,53.11,53.22,53.11,53.2,116124.0,49.1874,49.2893,49.1874,49.2708,116124.0
2019-04-12 15:00:00,53.19,53.24,53.14,53.18,129297.0,49.2615,49.3078,49.2152,49.2522,129297.0
2019-04-12 15:30:00,53.17,53.17,53.05,53.14,337964.0,49.243,49.243,49.1318,49.2152,337964.0
2019-04-15 09:30:00,53.06,53.06,52.5,52.58,188153.0,49.1411,49.1411,48.6225,48.6966,188153.0
2019-04-15 10:00:00,52.57,52.79,52.55,52.68,100195.0,48.6873,48.891,48.6688,48.7892,100195.0
2019-04-15 10:30:00,52.67,52.68,52.34,52.35,198114.0,48.7799,48.7892,48.4743,48.4835,198114.0
2019-04-15 11:00:00,52.34,52.59,52.3,52.54,116941.0,48.4743,48.7058,48.4372,48.6595,116941.0
2019-04-15 11:30:00,52.54,52.59,52.4,52.41,85052.0,48.6595,48.7058,48.5299,48.5391,85052.0
2019-04-15 12:00:00,52.41,52.43,52.33,52.37,111158.0,48.5391,48.5576,48.465,48.5021,111158.0
2019-04-15 12:30:00,52.37,52.42,52.32,52.35,128345.0,48.5021,48.5484,48.4558,48.4835,128345.0
2019-04-15 13:00:00,52.35,52.49,52.35,52.49,92646.0,48.4835,48.6132,48.4835,48.6132,92646.0
2019-04-15 13:30:00,52.48,52.55,52.47,52.49,74237.0,48.6039,48.6688,48.5947,48.6132,74237.0
2019-04-15 14:00:00,52.5,52.58,52.46,52.49,88821.0,48.6225,48.6966,48.5854,48.6132,88821.0
2019-04-15 14:30:00,52.5,52.52,52.34,52.35,147530.0,48.6225,48.641,48.4743,48.4835,147530.0
2019-04-15 15:00:00,52.35,52.41,52.33,52.36,111535.0,48.4835,48.5391,48.465,48.4928,111535.0
2019-04-15 15:30:00,52.37,52.4,52.28,52.3,373633.0,48.5021,48.5299,48.4187,48.4372,373633.0
2019-04-16 09:30:00,52.26,52.57,52.07,52.08,244953.0,48.4002,48.6873,48.2242,48.2335,244953.0
2019-04-16 10:00:00,52.07,52.21,51.98,52.15,191144.0,48.2242,48.3539,48.1409,48.2983,191144.0
2019-04-16 10:30:00,52.13,52.23,52.08,52.09,126584.0,48.2798,48.3724,48.2335,48.2427,126584.0
2019-04-16 11:00:00,52.09,52.23,52.07,52.22,116802.0,48.2427,48.3724,48.2242,48.3631,116802.0
2019-04-16 11:30:00,52.23,52.27,52.19,52.2,129303.0,48.3724,48.4095,48.3354,48.3446,129303.0
2019-04-16 12:00:00,52.2,52.24,52.13,52.15,75018.0,48.3446,48.3817,48.2798,48.2983,75018.0
2019-04-16 12:30:00,52.14,52.22,52.11,52.18,82408.0,48.2891,48.3631,48.2613,48.3261,82408.0
2019-04-16 13:00:00,52.18,52.25,52.14,52.23,62654.0,48.3261,48.3909,48.2891,48.3724,62654.0
2019-04-16 13:30:00,52.24,52.3,52.23,52.29,69626.0,48.3817,48.4372,48.3724,48.428,69626.0
2019-04-16 14:00:00,52.29,52.57,52.25,52.52,353888.0,48.428,48.6873,48.3909,48.641,353888.0
2019-04-16 14:30:00,52.52,52.76,52.5,52.68,241918.0,48.641,48.8633,48.6225,48.7892,241918.0
2019-04-16 15:00:00,52.68,52.96,52.68,52.96,210191.0,48.7892,49.0485,48.7892,49.0485,210191.0
2019-04-16 15:30:00,52.96,52.97,52.69,52.78,440740.0,49.0485,49.0578,48.7984,48.8818,440740.0
2019-04-17 09:30:00,53.39,53.63,52.97,53.13,318961.0,49.4467,49.669,49.0578,49.2059,318961.0
2019-04-17 10:00:00,53.14,53.19,52.47,52.72,201038.0,49.2152,49.2615,48.5947,48.8262,201038.0
2019-04-17 10:30:00,52.72,53.02,52.69,52.88,185338.0,48.8262,49.1041,48.7984,48.9744,185338.0
2019-04-17 11:00:00,52.88,52.96,52.73,52.73,123982.0,48.9744,49.0485,48.8355,48.8355,123982.0
2019-04-17 11:30:00,52.72,52.91,52.67,52.84,77723.0,48.8262,49.0022,48.7799,48.9374,77723.0
2019-04-17 12:00:00,52.82,52.9,52.75,52.89,61145.0,48.9188,48.9929,48.854,48.9837,61145.0
2019-04-17 12:30:00,52.89,53.02,52.85,52.93,135078.0,48.9837,49.1041,48.9466,49.0207,135078.0
2019-04-17 13:00:00,52.93,52.98,52.83,52.86,66441.0,49.0207,49.067,48.9281,48.9559,66441.0
2019-04-17 13:30:00,52.84,52.94,52.83,52.92,50098.0,48.9374,49.03,48.9281,49.0114,50098.0
2019-04-17 14:00:00,52.92,52.99,52.81,52.82,80430.0,49.0114,49.0763,48.9096,48.9188,80430.0
2019-04-17 14:30:00,52.82,52.86,52.76,52.83,109985.0,48.9188,48.9559,48.8633,48.9281,109985.0
2019-04-17 15:00:00,52.83,52.87,52.69,52.7,114776.0,48.9281,48.9651,48.7984,48.8077,114776.0
2019-04-17 15:30:00,52.69,52.92,52.69,52.76,508456.0,48.7984,49.0114,48.7984,48.8633,508456.0
2019-04-18 09:30:00,52.66,52.77,52.39,52.54,310116.0,48.7706,48.8725,48.5206,48.6595,310116.0
2019-04-18 10:00:00,52.54,52.55,52.4,52.48,383074.0,48.6595,48.6688,48.5299,48.6039,383074.0
2019-04-18 10:30:00,52.48,52.5,51.98,52.21,274507.0,48.6039,48.6225,48.1409,48.3539,274507.0
2019-04-18 11:00:00,52.2,52.27,52.05,52.08,191897.0,48.3446,48.4095,48.2057,48.2335,191897.0
2019-04-18 11:30:00,52.08,52.13,52.02,52.08,157222.0,48.2335,48.2798,48.1779,48.2335,157222.0
2019-04-18 12:00:00,52.08,52.14,52.0,52.07,106634.0,48.2335,48.2891,48.1594,48.2242,106634.0
2019-04-18 12:30:00,52.06,52.1,51.98,52.02,114587.0,48.215,48.252,48.1409,48.1779,114587.0
2019-04-18 13:00:00,52.01,52.04,51.97,51.98,84254.0,48.1687,48.1964,48.1316,48.1409,84254.0
2019-04-18 13:30:00,51.97,52.01,51.89,51.98,116235.0,48.1316,48.1687,48.0575,48.1409,116235.0
2019-04-18 14:00:00,51.98,52.19,51.95,52.14,172500.0,48.1409,48.3354,48.1131,48.2891,172500.0
2019-04-18 14:30:00,52.14,52.33,52.13,52.22,168471.0,48.2891,48.465,48.2798,48.3631,168471.0
2019-04-18 15:00:00,52.21,52.26,52.16,52.23,173179.0,48.3539,48.4002,48.3076,48.3724,173179.0
2019-04-18 15:30:00,52.22,52.31,52.18,52.19,537447.0,48.3631,48.4465,48.3261,48.3354,537447.0
2019-04-22 09:30:00,51.86,51.99,51.46,51.84,275813.0,48.0297,48.1501,47.6593,48.0112,275813.0
2019-04-22 10:00:00,51.85,51.92,51.63,51.87,295002.0,48.0205,48.0853,47.8167,48.039,295002.0
2019-04-22 10:30:00,51.87,51.92,51.77,51.85,115819.0,48.039,48.0853,47.9464,48.0205,115819.0
2019-04-22 11:00:00,51.84,51.96,51.78,51.92,101394.0,48.0112,48.1223,47.9556,48.0853,101394.0
2019-04-22 11:30:00,51.92,52.07,51.91,52.01,90193.0,48.0853,48.2242,48.076,48.1687,90193.0
2019-04-22 12:00:00,52.0,52.01,51.76,51.84,107799.0,48.1594,48.1687,47.9371,48.0112,107799.0
2019-04-22 12:30:00,51.83,51.9,51.81,51.87,75358.0,48.002,48.0668,47.9834,48.039,75358.0
2019-04-22 13:00:00,51.87,51.9,51.81,51.89,92631.0,48.039,48.0668,47.9834,48.0575,92631.0
2019-04-22 13:30:00,51.89,51.97,51.87,51.89,98050.0,48.0575,48.1316,48.039,48.0575,98050.0
2019-04-22 14:00:00,51.89,51.94,51.85,51.92,126748.0,48.0575,48.1038,48.0205,48.0853,126748.0
2019-04-22 14:30:00,51.91,51.92,51.79,51.85,149268.0,48.076,48.0853,47.9649,48.0205,149268.0
2019-04-22 15:00:00,51.85,51.86,51.72,51.79,128858.0,48.0205,48.0297,47.9001,47.9649,128858.0
2019-04-22 15:30:00,51.79,51.88,51.64,51.71,568244.0,47.9649,48.0483,47.826,47.8908,568244.0
2019-04-23 09:30:00,51.78,52.55,51.56,51.89,386871.0,47.9556,48.6688,47.7519,48.0575,386871.0
2019-04-23 10:00:00,51.9,52.37,51.89,52.14,193932.0,48.0668,48.5021,48.0575,48.2891,193932.0
2019-04-23 10:30:00,52.14,52.39,52.04,52.3,229209.0,48.2891,48.5206,48.1964,48.4372,229209.0
2019-04-23 11:00:00,52.3,52.31,52.14,52.21,151227.0,48.4372,48.4465,48.2891,48.3539,151227.0
2019-04-23 11:30:00,52.2,52.27,52.08,52.22,155091.0,48.3446,48.4095,48.2335,48.3631,155091.0
2019-04-23 12:00:00,52.22,52.39,52.19,52.36,147797.0,48.3631,48.5206,48.3354,48.4928,147797.0
2019-04-23 12:30:00,52.36,52.44,52.31,52.44,88107.0,48.4928,48.5669,48.4465,48.5669,88107.0
2019-04-23 13:00:00,52.44,52.48,52.35,52.45,133209.0,48.5669,48.6039,48.4835,48.5762,133209.0
2019-04-23 13:30:00,52.45,52.78,52.42,52.67,183961.0,48.5762,48.8818,48.5484,48.7799,183961.0
2019-04-23 14:00:00,52.66,52.71,52.62,52.65,121837.0,48.7706,48.817,48.7336,48.7614,121837.0
2019-04-23 14:30:00,52.66,52.88,52.59,52.79,138845.0,48.7706,48.9744,48.7058,48.891,138845.0
2019-04-23 15:00:00,52.78,52.92,52.73,52.8,188933.0,48.8818,49.0114,48.8355,48.9003,188933.0
2019-04-23 15:30:00,52.8,52.81,52.66,52.8,653486.0,48.9003,48.9096,48.7706,48.9003,653486.0
2019-04-24 09:30:00,52.91,52.91,52.39,52.71,341946.0,49.0022,49.0022,48.5206,48.817,341946.0
2019-04-24 10:00:00,52.7,52.8,52.62,52.7,198144.0,48.8077,48.9003,48.7336,48.8077,198144.0
2019-04-24 10:30:00,52.7,52.93,52.63,52.86,124764.0,48.8077,49.0207,48.7429,48.9559,124764.0
2019-04-24 11:00:00,52.86,52.86,52.52,52.58,120532.0,48.9559,48.9559,48.641,48.6966,120532.0
2019-04-24 11:30:00,52.58,52.73,52.43,52.62,205732.0,48.6966,48.8355,48.5576,48.7336,205732.0
2019-04-24 12:00:00,52.62,52.67,52.52,52.63,125732.0,48.7336,48.7799,48.641,48.7429,125732.0
2019-04-24 12:30:00,52.63,52.72,52.57,52.57,170134.0,48.7429,48.8262,48.6873,48.6873,170134.0
2019-04-24 13:00:00,52.58,52.62,52.43,52.58,105892.0,48.6966,48.7336,48.5576,48.6966,105892.0
2019-04-24 13:30:00,52.59,52.78,52.51,52.75,247684.0,48.7058,48.8818,48.6317,48.854,247684.0
2019-04-24 14:00:00,52.75,52.84,52.74,52.84,186638.0,48.854,48.9374,48.8447,48.9374,186638.0
2019-04-24 14:30:00,52.83,52.96,52.77,52.92,184821.0,48.9281,49.0485,48.8725,49.0114,184821.0
2019-04-24 15:00:00,52.93,53.04,52.9,53.0,379227.0,49.0207,49.1226,48.9929,49.0855,379227.0
2019-04-24 15:30:00,52.99,53.01,52.83,52.92,945597.0,49.0763,49.0948,48.9281,49.0114,945597.0
2019-04-25 09:30:00,53.12,54.61,52.63,54.38,1211927.0,49.1967,50.5766,48.7429,50.3636,1211927.0
2019-04-25 10:00:00,54.38,54.86,54.31,54.71,715206.0,50.3636,50.8082,50.2988,50.6692,715206.0
2019-04-25 10:30:00,54.71,54.75,54.3,54.51,512980.0,50.6692,50.7063,50.2895,50.484,512980.0
2019-04-25 11:00:00,54.52,54.84,54.28,54.76,286226.0,50.4933,50.7896,50.271,50.7155,286226.0
2019-04-25 11:30:00,54.76,54.83,54.57,54.66,250577.0,50.7155,50.7804,50.5396,50.6229,250577.0
2019-04-25 12:00:00,54.66,54.71,54.13,54.2,314487.0,50.6229,50.6692,50.1321,50.1969,314487.0
2019-04-25 12:30:00,54.19,54.29,53.91,54.1,309053.0,50.1876,50.2803,49.9283,50.1043,309053.0
2019-04-25 13:00:00,54.1,54.11,53.81,53.84,187588.0,50.1043,50.1136,49.8357,49.8635,187588.0
2019-04-25 13:30:00,53.84,53.84,53.2,53.26,396405.0,49.8635,49.8635,49.2708,49.3263,396405.0
2019-04-25 14:00:00,53.26,53.79,53.14,53.73,229910.0,49.3263,49.8172,49.2152,49.7616,229910.0
2019-04-25 14:30:00,53.73,53.82,53.42,53.43,195009.0,49.7616,49.845,49.4745,49.4838,195009.0
2019-04-25 15:00:00,53.43,53.44,52.9,53.11,480225.0,49.4838,49.493,48.9929,49.1874,480225.0
2019-04-25 15:30:00,53.13,53.44,53.08,53.36,919576.0,49.2059,49.493,49.1596,49.4189,919576.0
2019-04-26 09:30:00,53.25,53.55,52.96,53.4,398610.0,49.3171,49.5949,49.0485,49.456,398610.0
2019-04-26 10:00:00,53.4,53.42,52.94,53.08,231996.0,49.456,49.4745,49.03,49.1596,231996.0
2019-04-26 10:30:00,53.07,53.21,53.02,53.16,236530.0,49.1504,49.28,49.1041,49.2337,236530.0
2019-04-26 11:00:00,53.17,53.39,53.16,53.33,165274.0,49.243,49.4467,49.2337,49.3912,165274.0
2019-04-26 11:30:00,53.34,53.36,53.15,53.25,134032.0,49.4004,49.4189,49.2245,49.3171,134032.0
2019-04-26 12:00:00,53.25,53.35,53.19,53.21,132487.0,49.3171,49.4097,49.2615,49.28,132487.0
2019-04-26 12:30:00,53.21,53.24,53.15,53.2,91218.0,49.28,49.3078,49.2245,49.2708,91218.0
2019-04-26 13:00:00,53.2,53.35,53.14,53.34,114930.0,49.2708,49.4097,49.2152,49.4004,114930.0
2019-04-26 13:30:00,53.33,53.38,53.27,53.29,87684.0,49.3912,49.4375,49.3356,49.3541,87684.0
2019-04-26 14:00:00,53.3,53.33,53.18,53.26,156198.0,49.3634,49.3912,49.2522,49.3263,156198.0
2019-04-26 14:30:00,53.25,53.27,53.17,53.21,143874.0,49.3171,49.3356,49.243,49.28,143874.0
2019-04-26 15:00:00,53.22,53.3,53.05,53.16,280023.0,49.2893,49.3634,49.1318,49.2337,280023.0
2019-04-26 15:30:00,53.16,53.2,52.97,52.98,684448.0,49.2337,49.2708,49.0578,49.067,684448.0
2019-04-29 09:30:00,52.99,53.67,52.74,53.47,455307.0,49.0763,49.7061,48.8447,49.5208,455307.0
2019-04-29 10:00:00,53.48,53.63,53.35,53.35,204630.0,49.5301,49.669,49.4097,49.4097,204630.0
2019-04-29 10:30:00,53.35,53.7,53.35,53.61,189992.0,49.4097,49.7338,49.4097,49.6505,189992.0
2019-04-29 11:00:00,53.62,53.62,53.43,53.54,209758.0,49.6597,49.6597,49.4838,49.5857,209758.0
2019-04-29 11:30:00,53.53,53.67,53.5,53.66,180967.0,49.5764,49.7061,49.5486,49.6968,180967.0
2019-04-29 12:00:00,53.66,53.86,53.61,53.83,139074.0,49.6968,49.882,49.6505,49.8542,139074.0
2019-04-29 12:30:00,53.83,53.97,53.8,53.97,127447.0,49.8542,49.9839,49.8265,49.9839,127447.0
2019-04-29 13:00:00,53.97,54.04,53.83,53.95,236266.0,49.9839,50.0487,49.8542,49.9654,236266.0
2019-04-29 13:30:00,53.94,53.98,53.79,53.93,169918.0,49.9561,49.9932,49.8172,49.9468,169918.0
2019-04-29 14:00:00,53.93,54.05,53.87,54.01,157876.0,49.9468,50.058,49.8913,50.0209,157876.0
2019-04-29 14:30:00,54.01,54.05,53.91,54.04,138659.0,50.0209,50.058,49.9283,50.0487,138659.0
2019-04-29 15:00:00,54.04,54.07,53.97,53.97,184172.0,50.0487,50.0765,49.9839,49.9839,184172.0
2019-04-29 15:30:00,53.98,53.99,53.82,53.83,607609.0,49.9932,50.0024,49.845,49.8542,607609.0
2019-04-30 09:30:00,53.93,54.46,53.82,53.94,257471.0,49.9468,50.4377,49.845,49.9561,257471.0
2019-04-30 10:00:00,53.95,53.96,53.52,53.53,178713.0,49.9654,49.9746,49.5671,49.5764,178713.0
2019-04-30 10:30:00,53.52,53.77,53.52,53.73,99265.0,49.5671,49.7987,49.5671,49.7616,99265.0
2019-04-30 11:00:00,53.72,54.13,53.63,54.12,219173.0,49.7524,50.1321,49.669,50.1228,219173.0
2019-04-30 11:30:00,54.11,54.22,53.95,54.12,278150.0,50.1136,50.2154,49.9654,50.1228,278150.0
2019-04-30 12:00:00,54.12,54.24,54.06,54.19,140221.0,50.1228,50.234,50.0672,50.1876,140221.0
2019-04-30 12:30:00,54.19,54.31,54.18,54.29,164887.0,50.1876,50.2988,50.1784,50.2803,164887.0
2019-04-30 13:00:00,54.29,54.42,54.23,54.24,215431.0,50.2803,50.4007,50.2247,50.234,215431.0
2019-04-30 13:30:00,54.24,54.5,54.23,54.49,164415.0,50.234,50.4748,50.2247,50.4655,164415.0
2019-04-30 14:00:00,54.49,54.55,54.42,54.54,198457.0,50.4655,50.5211,50.4007,50.5118,198457.0
2019-04-30 14:30:00,54.54,54.56,54.38,54.39,250944.0,50.5118,50.5303,50.3636,50.3729,250944.0
2019-04-30 15:00:00,54.39,54.49,54.26,54.31,263699.0,50.3729,50.4655,50.2525,50.2988,263699.0
2019-04-30 15:30:00,54.31,54.34,54.18,54.22,647949.0,50.2988,50.3266,50.1784,50.2154,647949.0
2019-05-01 09:30:00,54.6,54.61,54.08,54.19,249001.0,50.5674,50.5766,50.0858,50.1876,249001.0
2019-05-01 10:00:00,54.2,54.25,53.93,53.95,121136.0,50.1969,50.2432,49.9468,49.9654,121136.0
2019-05-01 10:30:00,53.95,54.06,53.91,54.0,72719.0,49.9654,50.0672,49.9283,50.0117,72719.0
2019-05-01 11:00:00,54.0,54.31,53.97,54.3,108890.0,50.0117,50.2988,49.9839,50.2895,108890.0
2019-05-01 11:30:00,54.3,54.36,54.2,54.32,89116.0,50.2895,50.3451,50.1969,50.308,89116.0
2019-05-01 12:00:00,54.32,54.43,54.26,54.3,91167.0,50.308,50.4099,50.2525,50.2895,91167.0
2019-05-01 12:30:00,54.3,54.33,54.15,54.26,106629.0,50.2895,50.3173,50.1506,50.2525,106629.0
2019-05-01 13:00:00,54.26,54.33,54.17,54.32,68758.0,50.2525,50.3173,50.1691,50.308,68758.0
2019-05-01 13:30:00,54.32,54.42,54.3,54.35,70593.0,50.308,50.4007,50.2895,50.3358,70593.0
2019-05-01 14:00:00,54.35,54.46,54.31,54.44,127001.0,50.3358,50.4377,50.2988,50.4192,127001.0
2019-05-01 14:30:00,54.43,54.44,54.18,54.27,165809.0,50.4099,50.4192,50.1784,50.2617,165809.0
2019-05-01 15:00:00,54.27,54.29,54.17,54.25,211789.0,50.2617,50.2803,50.1691,50.2432,211789.0
2019-05-01 15:30:00,54.24,54.26,53.85,53.89,455404.0,50.234,50.2525,49.8728,49.9098,455404.0
2019-05-02 09:30:00,53.99,54.42,53.86,54.29,252413.0,50.0024,50.4007,49.882,50.2803,252413.0
2019-05-02 10:00:00,54.3,54.47,54.28,54.38,152940.0,50.2895,50.447,50.271,50.3636,152940.0
2019-05-02 10:30:00,54.37,54.49,54.28,54.31,101914.0,50.3544,50.4655,50.271,50.2988,101914.0
2019-05-02 11:00:00,54.34,54.46,54.01,54.01,134671.0,50.3266,50.4377,50.0209,50.0209,134671.0
2019-05-02 11:30:00,54.01,54.15,53.87,53.95,105173.0,50.0209,50.1506,49.8913,49.9654,105173.0
2019-05-02 12:00:00,53.96,53.97,53.8,53.87,263470.0,49.9746,49.9839,49.8265,49.8913,263470.0
2019-05-02 12:30:00,53.88,53.9,53.78,53.86,63218.0,49.9005,49.9191,49.8079,49.882,63218.0
2019-05-02 13:00:00,53.86,54.0,53.75,53.97,97706.0,49.882,50.0117,49.7801,49.9839,97706.0
2019-05-02 13:30:00,53.97,54.0,53.78,53.82,140733.0,49.9839,50.0117,49.8079,49.845,140733.0
2019-05-02 14:00:00,53.83,53.88,53.73,53.76,74774.0,49.8542,49.9005,49.7616,49.7894,74774.0
2019-05-02 14:30:00,53.76,53.79,53.58,53.64,79038.0,49.7894,49.8172,49.6227,49.6783,79038.0
2019-05-02 15:00:00,53.64,53.69,53.59,53.67,115221.0,49.6783,49.7246,49.632,49.7061,115221.0
2019-05-02 15:30:00,53.66,53.69,53.36,53.37,718610.0,49.6968,49.7246,49.4189,49.4282,718610.0
2019-05-03 09:30:00,53.52,53.88,53.52,53.67,297812.0,49.5671,49.9005,49.5671,49.7061,297812.0
2019-05-03 10:00:00,53.68,53.72,53.28,53.43,184331.0,49.7153,49.7524,49.3449,49.4838,184331.0
2019-05-03 10:30:00,53.43,53.52,53.39,53.51,126593.0,49.4838,49.5671,49.4467,49.5579,126593.0
2019-05-03 11:00:00,53.5,53.6,53.47,53.59,88289.0,49.5486,49.6412,49.5208,49.632,88289.0
2019-05-03 11:30:00,53.59,53.65,53.52,53.59,87838.0,49.632,49.6875,49.5671,49.632,87838.0
2019-05-03 12:00:00,53.59,53.75,53.59,53.74,116618.0,49.632,49.7801,49.632,49.7709,116618.0
2019-05-03 12:30:00,53.75,53.8,53.7,53.74,132126.0,49.7801,49.8265,49.7338,49.7709,132126.0
2019-05-03 13:00:00,53.73,53.87,53.68,53.85,150697.0,49.7616,49.8913,49.7153,49.8728,150697.0
2019-05-03 13:30:00,53.85,53.89,53.81,53.86,57700.0,49.8728,49.9098,49.8357,49.882,57700.0
2019-05-03 14:00:00,53.85,53.9,53.8,53.85,62309.0,49.8728,49.9191,49.8265,49.8728,62309.0
2019-05-03 14:30:00,53.84,53.93,53.82,53.82,122202.0,49.8635,49.9468,49.845,49.845,122202.0
2019-05-03 15:00:00,53.82,53.87,53.73,53.74,135495.0,49.845,49.8913,49.7616,49.7709,135495.0
2019-05-03 15:30:00,53.73,53.78,53.6,53.62,428659.0,49.7616,49.8079,49.6412,49.6597,428659.0
2019-05-06 09:30:00,52.81,53.29,52.72,52.94,287317.0,48.9096,49.3541,48.8262,49.03,287317.0
2019-05-06 10:00:00,52.94,53.46,52.87,53.37,129507.0,49.03,49.5116,48.9651,49.4282,129507.0
2019-05-06 10:30:00,53.38,53.49,53.33,53.45,116682.0,49.4375,49.5393,49.3912,49.5023,116682.0
2019-05-06 11:00:00,53.44,53.52,53.38,53.52,117016.0,49.493,49.5671,49.4375,49.5671,117016.0
2019-05-06 11:30:00,53.52,53.59,53.43,53.46,112814.0,49.5671,49.632,49.4838,49.5116,112814.0
2019-05-06 12:00:00,53.46,53.56,53.41,53.5,72574.0,49.5116,49.6042,49.4653,49.5486,72574.0
2019-05-06 12:30:00,53.51,53.61,53.47,53.56,131574.0,49.5579,49.6505,49.5208,49.6042,131574.0
2019-05-06 13:00:00,53.56,53.58,53.39,53.56,122756.0,49.6042,49.6227,49.4467,49.6042,122756.0
2019-05-06 13:30:00,53.57,53.57,53.44,53.49,74558.0,49.6134,49.6134,49.493,49.5393,74558.0
2019-05-06 14:00:00,53.48,53.54,53.4,53.49,112213.0,49.5301,49.5857,49.456,49.5393,112213.0
2019-05-06 14:30:00,53.48,53.5,53.41,53.44,67896.0,49.5301,49.5486,49.4653,49.493,67896.0
2019-05-06 15:00:00,53.45,53.47,53.34,53.42,89558.0,49.5023,49.5208,49.4004,49.4745,89558.0
2019-05-06 15:30:00,53.43,53.56,53.35,53.48,311224.0,49.4838,49.6042,49.4097,49.5301,311224.0
2019-05-07 09:30:00,53.04,53.12,52.5,52.84,228846.0,49.1226,49.1967,48.6225,48.9374,228846.0
2019-05-07 10:00:00,52.84,52.85,52.41,52.59,175214.0,48.9374,48.9466,48.5391,48.7058,175214.0
2019-05-07 10:30:00,52.62,52.68,52.29,52.5,160146.0,48.7336,48.7892,48.428,48.6225,160146.0
2019-05-07 11:00:00,52.5,52.51,52.22,52.31,174854.0,48.6225,48.6317,48.3631,48.4465,174854.0
2019-05-07 11:30:00,52.32,52.37,52.09,52.12,207749.0,48.4558,48.5021,48.2427,48.2705,207749.0
2019-05-07 12:00:00,52.11,52.16,52.06,52.11,135836.0,48.2613,48.3076,48.215,48.2613,135836.0
2019-05-07 12:30:00,52.11,52.21,51.93,51.93,207320.0,48.2613,48.3539,48.0946,48.0946,207320.0
2019-05-07 13:00:00,51.93,51.95,51.67,51.72,166295.0,48.0946,48.1131,47.8538,47.9001,166295.0
2019-05-07 13:30:00,51.72,51.79,51.59,51.7,156629.0,47.9001,47.9649,47.7797,47.8816,156629.0
2019-05-07 14:00:00,51.7,51.76,51.59,51.59,172330.0,47.8816,47.9371,47.7797,47.7797,172330.0
2019-05-07 14:30:00,51.58,51.7,51.45,51.62,200247.0,47.7704,47.8816,47.65,47.8075,200247.0
2019-05-07 15:00:00,51.63,51.67,51.53,51.54,197287.0,47.8167,47.8538,47.7241,47.7334,197287.0
2019-05-07 15:30:00,51.54,52.25,51.48,52.2,1234636.0,47.7334,48.3909,47.6778,48.3446,1234636.0
2019-05-08 09:30:00,51.89,52.11,51.61,51.76,219097.0,48.0575,48.2613,47.7982,47.9371,219097.0
2019-05-08 10:00:00,51.76,51.94,51.67,51.87,136425.0,47.9371,48.1038,47.8538,48.039,136425.0
2019-05-08 10:30:00,51.87,52.36,51.81,52.35,169171.0,48.039,48.4928,47.9834,48.4835,169171.0
2019-05-08 11:00:00,52.36,52.6,52.29,52.45,177879.0,48.4928,48.7151,48.428,48.5762,177879.0
2019-05-08 11:30:00,52.46,52.78,52.42,52.76,211267.0,48.5854,48.8818,48.5484,48.8633,211267.0
2019-05-08 12:00:00,52.76,52.82,52.57,52.78,264689.0,48.8633,48.9188,48.6873,48.8818,264689.0
2019-05-08 12:30:00,52.77,52.89,52.71,52.77,134556.0,48.8725,48.9837,48.817,48.8725,134556.0
2019-05-08 13:00:00,52.78,52.79,52.67,52.72,115423.0,48.8818,48.891,48.7799,48.8262,115423.0
2019-05-08 13:30:00,52.72,52.73,52.57,52.61,107345.0,48.8262,48.8355,48.6873,48.7243,107345.0
2019-05-08 14:00:00,52.61,52.62,52.53,52.59,71135.0,48.7243,48.7336,48.6503,48.7058,71135.0
2019-05-08 14:30:00,52.6,52.62,52.53,52.61,101465.0,48.7151,48.7336,48.6503,48.7243,101465.0
2019-05-08 15:00:00,52.62,52.72,52.6,52.69,151947.0,48.7336,48.8262,48.7151,48.7984,151947.0
2019-05-08 15:30:00,52.68,52.83,52.4,52.43,518686.0,48.7892,48.9281,48.5299,48.5576,518686.0
2019-05-09 09:30:00,51.9,52.34,51.8,52.21,140290.0,48.0668,48.4743,47.9742,48.3539,140290.0
2019-05-09 10:00:00,52.21,52.23,51.93,52.0,157012.0,48.3539,48.3724,48.0946,48.1594,157012.0
2019-05-09 10:30:00,52.0,52.27,51.95,52.08,140728.0,48.1594,48.4095,48.1131,48.2335,140728.0
2019-05-09 11:00:00,52.08,52.15,51.81,51.83,198015.0,48.2335,48.2983,47.9834,48.002,198015.0
2019-05-09 11:30:00,51.84,52.06,51.83,51.97,117792.0,48.0112,48.215,48.002,48.1316,117792.0
2019-05-09 12:00:00,51.97,52.13,51.89,52.07,121486.0,48.1316,48.2798,48.0575,48.2242,121486.0
2019-05-09 12:30:00,52.09,52.51,52.09,52.31,136030.0,48.2427,48.6317,48.2427,48.4465,136030.0
2019-05-09 13:00:00,52.33,52.41,52.24,52.36,72091.0,48.465,48.5391,48.3817,48.4928,72091.0
2019-05-09 13:30:00,52.36,52.52,52.3,52.41,84428.0,48.4928,48.641,48.4372,48.5391,84428.0
2019-05-09 14:00:00,52.41,52.45,52.28,52.35,91990.0,48.5391,48.5762,48.4187,48.4835,91990.0
2019-05-09 14:30:00,52.36,52.41,52.16,52.17,86781.0,48.4928,48.5391,48.3076,48.3168,86781.0
2019-05-09 15:00:00,52.16,52.36,52.09,52.35,153841.0,48.3076,48.4928,48.2427,48.4835,153841.0
2019-05-09 15:30:00,52.36,52.52,52.32,52.46,354028.0,48.4928,48.641,48.4558,48.5854,354028.0
2019-05-10 09:30:00,52.15,52.42,51.95,52.09,159407.0,48.2983,48.5484,48.1131,48.2427,159407.0
2019-05-10 10:00:00,52.06,52.06,51.56,51.58,126176.0,48.215,48.215,47.7519,47.7704,126176.0
2019-05-10 10:30:00,51.56,51.6,51.21,51.34,162116.0,47.7519,47.7889,47.4277,47.5481,162116.0
2019-05-10 11:00:00,51.34,51.48,51.18,51.37,135748.0,47.5481,47.6778,47.4,47.5759,135748.0
2019-05-10 11:30:00,51.36,51.51,51.27,51.47,113362.0,47.5667,47.7056,47.4833,47.6685,113362.0
2019-05-10 12:00:00,51.48,51.84,51.47,51.83,103357.0,47.6778,48.0112,47.6685,48.002,103357.0
2019-05-10 12:30:00,51.84,51.99,51.82,51.93,109554.0,48.0112,48.1501,47.9927,48.0946,109554.0
2019-05-10 13:00:00,51.93,52.21,51.91,52.15,121859.0,48.0946,48.3539,48.076,48.2983,121859.0
2019-05-10 13:30:00,52.15,52.33,52.11,52.27,91858.0,48.2983,48.465,48.2613,48.4095,91858.0
2019-05-10 14:00:00,52.28,52.37,52.19,52.26,129575.0,48.4187,48.5021,48.3354,48.4002,129575.0
2019-05-10 14:30:00,52.26,52.48,52.24,52.36,103381.0,48.4002,48.6039,48.3817,48.4928,103381.0
2019-05-10 15:00:00,52.37,52.88,52.36,52.85,204073.0,48.5021,48.9744,48.4928,48.9466,204073.0
2019-05-10 15:30:00,52.85,52.86,52.5,52.75,430214.0,48.9466,48.9559,48.6225,48.854,430214.0
2019-05-13 09:30:00,51.77,51.84,51.27,51.4,312500.0,47.9464,48.0112,47.4833,47.6037,312500.0
2019-05-13 10:00:00,51.41,51.55,51.21,51.39,208660.0,47.613,47.7426,47.4277,47.5944,208660.0
2019-05-13 10:30:00,51.38,51.57,51.3,51.57,224683.0,47.5852,47.7612,47.5111,47.7612,224683.0
2019-05-13 11:00:00,51.56,51.63,51.3,51.44,139905.0,47.7519,47.8167,47.5111,47.6408,139905.0
2019-05-13 11:30:00,51.47,51.54,51.25,51.41,93745.0,47.6685,47.7334,47.4648,47.613,93745.0
2019-05-13 12:00:00,51.42,51.42,51.11,51.16,107227.0,47.6222,47.6222,47.3351,47.3814,107227.0
2019-05-13 12:30:00,51.15,51.22,50.96,50.99,181704.0,47.3722,47.437,47.1962,47.224,181704.0
2019-05-13 13:00:00,50.99,51.01,50.88,50.96,140183.0,47.224,47.2425,47.1221,47.1962,140183.0
2019-05-13 13:30:00,50.95,51.11,50.93,51.02,135886.0,47.1869,47.3351,47.1684,47.2518,135886.0
2019-05-13 14:00:00,51.02,51.19,50.88,51.14,131835.0,47.2518,47.4092,47.1221,47.3629,131835.0
2019-05-13 14:30:00,51.14,51.27,51.06,51.12,98693.0,47.3629,47.4833,47.2888,47.3444,98693.0
2019-05-13 15:00:00,51.12,51.18,50.85,50.86,131307.0,47.3444,47.4,47.0943,47.1036,131307.0
2019-05-13 15:30:00,50.86,51.08,50.78,51.02,520209.0,47.1036,47.3073,47.0295,47.2518,520209.0
2019-05-14 09:30:00,51.12,51.38,50.9,51.34,262821.0,47.3444,47.5852,47.1406,47.5481,262821.0
2019-05-14 10:00:00,51.36,51.43,51.18,51.24,122133.0,47.5667,47.6315,47.4,47.4555,122133.0
2019-05-14 10:30:00,51.25,51.38,51.15,51.36,82275.0,47.4648,47.5852,47.3722,47.5667,82275.0
2019-05-14 11:00:00,51.36,51.58,51.27,51.49,113850.0,47.5667,47.7704,47.4833,47.6871,113850.0
2019-05-14 11:30:00,51.51,51.68,51.5,51.6,118606.0,47.7056,47.863,47.6963,47.7889,118606.0
2019-05-14 12:00:00,51.61,51.64,51.47,51.51,90034.0,47.7982,47.826,47.6685,47.7056,90034.0
2019-05-14 12:30:00,51.51,51.64,51.47,51.61,79394.0,47.7056,47.826,47.6685,47.7982,79394.0
2019-05-14 13:00:00,51.61,51.79,51.61,51.73,89371.0,47.7982,47.9649,47.7982,47.9093,89371.0
2019-05-14 13:30:00,51.73,51.94,51.73,51.91,105217.0,47.9093,48.1038,47.9093,48.076,105217.0
2019-05-14 14:00:00,51.9,51.93,51.79,51.91,83296.0,48.0668,48.0946,47.9649,48.076,83296.0
2019-05-14 14:30:00,51.91,51.92,51.67,51.7,100267.0,48.076,48.0853,47.8538,47.8816,100267.0
2019-05-14 15:00:00,51.71,51.87,51.7,51.78,132846.0,47.8908,48.039,47.8816,47.9556,132846.0
2019-05-14 15:30:00,51.78,51.82,51.63,51.65,392373.0,47.9556,47.9927,47.8167,47.8352,392373.0
2019-05-15 09:30:00,51.01,51.19,50.71,51.1,295453.0,47.2425,47.4092,46.9647,47.3259,295453.0
2019-05-15 10:00:00,51.11,51.4,50.71,51.37,195104.0,47.3351,47.6037,46.9647,47.5759,195104.0
2019-05-15 10:30:00,51.38,51.6,51.3,51.52,110842.0,47.5852,47.7889,47.5111,47.7148,110842.0
2019-05-15 11:00:00,51.55,51.74,51.39,51.69,176453.0,47.7426,47.9186,47.5944,47.8723,176453.0
2019-05-15 11:30:00,51.7,52.44,51.6,52.08,608284.0,47.8816,48.5669,47.7889,48.2335,608284.0
2019-05-15 12:00:00,52.05,52.18,51.86,51.93,196839.0,48.2057,48.3261,48.0297,48.0946,196839.0
2019-05-15 12:30:00,51.95,52.08,51.92,51.99,84761.0,48.1131,48.2335,48.0853,48.1501,84761.0
2019-05-15 13:00:00,52.0,52.03,51.83,51.87,85203.0,48.1594,48.1872,48.002,48.039,85203.0
2019-05-15 13:30:00,51.87,52.03,51.86,51.98,63846.0,48.039,48.1872,48.0297,48.1409,63846.0
2019-05-15 14:00:00,51.99,52.07,51.96,52.05,100611.0,48.1501,48.2242,48.1223,48.2057,100611.0
2019-05-15 14:30:00,52.06,52.07,51.91,51.98,94262.0,48.215,48.2242,48.076,48.1409,94262.0
2019-05-15 15:00:00,51.98,52.09,51.88,52.07,112749.0,48.1409,48.2427,48.0483,48.2242,112749.0
2019-05-15 15:30:00,52.07,52.14,51.98,52.01,326861.0,48.2242,48.2891,48.1409,48.1687,326861.0
2019-05-16 09:30:00,52.17,52.58,52.0,52.57,213331.0,48.3168,48.6966,48.1594,48.6873,213331.0
2019-05-16 10:00:00,52.59,52.65,52.37,52.57,279249.0,48.7058,48.7614,48.5021,48.6873,279249.0
2019-05-16 10:30:00,52.57,52.72,52.47,52.68,172989.0,48.6873,48.8262,48.5947,48.7892,172989.0
2019-05-16 11:00:00,52.67,52.69,52.49,52.68,108381.0,48.7799,48.7984,48.6132,48.7892,108381.0
2019-05-16 11:30:00,52.68,52.86,52.64,52.83,184366.0,48.7892,48.9559,48.7521,48.9281,184366.0
2019-05-16 12:00:00,52.84,53.01,52.82,52.93,131032.0,48.9374,49.0948,48.9188,49.0207,131032.0
2019-05-16 12:30:00,52.93,52.96,52.77,52.78,153162.0,49.0207,49.0485,48.8725,48.8818,153162.0
2019-05-16 13:00:00,52.79,52.83,52.69,52.72,131487.0,48.891,48.9281,48.7984,48.8262,131487.0
2019-05-16 13:30:00,52.72,52.76,52.51,52.63,105226.0,48.8262,48.8633,48.6317,48.7429,105226.0
2019-05-16 14:00:00,52.62,52.79,52.6,52.78,102177.0,48.7336,48.891,48.7151,48.8818,102177.0
2019-05-16 14:30:00,52.79,52.89,52.74,52.83,102449.0,48.891,48.9837,48.8447,48.9281,102449.0
2019-05-16 15:00:00,52.82,52.83,52.65,52.74,259665.0,48.9188,48.9281,48.7614,48.8447,259665.0
2019-05-16 15:30:00,52.73,52.74,52.55,52.58,451521.0,48.8355,48.8447,48.6688,48.6966,451521.0
2019-05-17 09:30:00,52.09,52.42,51.95,52.36,183857.0,48.2427,48.5484,48.1131,48.4928,183857.0
2019-05-17 10:00:00,52.37,52.55,52.19,52.49,119758.0,48.5021,48.6688,48.3354,48.6132,119758.0
2019-05-17 10:30:00,52.49,52.83,52.47,52.77,92461.0,48.6132,48.9281,48.5947,48.8725,92461.0
2019-05-17 11:00:00,52.77,52.98,52.77,52.86,79318.0,48.8725,49.067,48.8725,48.9559,79318.0
2019-05-17 11:30:00,52.87,52.88,52.57,52.61,92908.0,48.9651,48.9744,48.6873,48.7243,92908.0
2019-05-17 12:00:00,52.61,52.68,52.53,52.59,123629.0,48.7243,48.7892,48.6503,48.7058,123629.0
2019-05-17 12:30:00,52.58,52.76,52.53,52.73,161319.0,48.6966,48.8633,48.6503,48.8355,161319.0
2019-05-17 13:00:00,52.73,52.88,52.71,52.81,82777.0,48.8355,48.9744,48.817,48.9096,82777.0
2019-05-17 13:30:00,52.81,52.84,52.75,52.82,62264.0,48.9096,48.9374,48.854,48.9188,62264.0
2019-05-17 14:00:00,52.82,52.87,52.67,52.68,58987.0,48.9188,48.9651,48.7799,48.7892,58987.0
2019-05-17 14:30:00,52.68,52.68,52.55,52.58,107106.0,48.7892,48.7892,48.6688,48.6966,107106.0
2019-05-17 15:00:00,52.58,52.59,52.26,52.4,135573.0,48.6966,48.7058,48.4002,48.5299,135573.0
2019-05-17 15:30:00,52.39,52.39,52.2,52.24,372602.0,48.5206,48.5206,48.3446,48.3817,372602.0
2019-05-20 09:30:00,51.78,52.3,51.73,52.22,255114.0,47.9556,48.4372,47.9093,48.3631,255114.0
2019-05-20 10:00:00,52.21,52.26,52.05,52.23,171335.0,48.3539,48.4002,48.2057,48.3724,171335.0
2019-05-20 10:30:00,52.22,52.38,52.18,52.33,103488.0,48.3631,48.5113,48.3261,48.465,103488.0
2019-05-20 11:00:00,52.35,52.37,52.21,52.3,99740.0,48.4835,48.5021,48.3539,48.4372,99740.0
2019-05-20 11:30:00,52.32,52.46,52.23,52.46,98954.0,48.4558,48.5854,48.3724,48.5854,98954.0
2019-05-20 12:00:00,52.46,52.48,52.37,52.39,102199.0,48.5854,48.6039,48.5021,48.5206,102199.0
2019-05-20 12:30:00,52.39,52.44,52.34,52.39,75923.0,48.5206,48.5669,48.4743,48.5206,75923.0
2019-05-20 13:00:00,52.39,52.42,52.3,52.42,61727.0,48.5206,48.5484,48.4372,48.5484,61727.0
2019-05-20 13:30:00,52.42,52.51,52.3,52.36,120179.0,48.5484,48.6317,48.4372,48.4928,120179.0
2019-05-20 14:00:00,52.37,52.39,52.23,52.24,85316.0,48.5021,48.5206,48.3724,48.3817,85316.0
2019-05-20 14:30:00,52.24,52.26,52.02,52.06,134496.0,48.3817,48.4002,48.1779,48.215,134496.0
2019-05-20 15:00:00,52.05,52.09,51.87,51.93,262079.0,48.2057,48.2427,48.039,48.0946,262079.0
2019-05-20 15:30:00,51.93,52.08,51.89,52.0,476110.0,48.0946,48.2335,48.0575,48.1594,476110.0
2019-05-21 09:30:00,52.55,52.77,52.4,52.52,192854.0,48.6688,48.8725,48.5299,48.641,192854.0
2019-05-21 10:00:00,52.52,52.72,52.5,52.71,201254.0,48.641,48.8262,48.6225,48.817,201254.0
2019-05-21 10:30:00,52.71,52.72,52.56,52.62,139618.0,48.817,48.8262,48.678,48.7336,139618.0
2019-05-21 11:00:00,52.62,52.7,52.59,52.66,107648.0,48.7336,48.8077,48.7058,48.7706,107648.0
2019-05-21 11:30:00,52.66,52.77,52.64,52.68,133980.0,48.7706,48.8725,48.7521,48.7892,133980.0
2019-05-21 12:00:00,52.69,52.81,52.67,52.8,88244.0,48.7984,48.9096,48.7799,48.9003,88244.0
2019-05-21 12:30:00,52.8,52.95,52.77,52.94,138998.0,48.9003,49.0392,48.8725,49.03,138998.0
2019-05-21 13:00:00,52.94,52.95,52.86,52.9,97390.0,49.03,49.0392,48.9559,48.9929,97390.0
2019-05-21 13:30:00,52.91,52.97,52.88,52.96,91878.0,49.0022,49.0578,48.9744,49.0485,91878.0
2019-05-21 14:00:00,52.97,53.21,52.95,53.19,188174.0,49.0578,49.28,49.0392,49.2615,188174.0
2019-05-21 14:30:00,53.2,53.33,53.14,53.26,264528.0,49.2708,49.3912,49.2152,49.3263,264528.0
2019-05-21 15:00:00,53.26,53.36,53.24,53.36,261229.0,49.3263,49.4189,49.3078,49.4189,261229.0
2019-05-21 15:30:00,53.35,53.44,53.34,53.38,744994.0,49.4097,49.493,49.4004,49.4375,744994.0
2019-05-22 09:30:00,53.24,53.36,52.9,53.11,230334.0,49.3078,49.4189,48.9929,49.1874,230334.0
2019-05-22 10:00:00,53.13,53.35,52.9,53.3,271760.0,49.2059,49.4097,48.9929,49.3634,271760.0
2019-05-22 10:30:00,53.29,53.37,53.11,53.18,231308.0,49.3541,49.4282,49.1874,49.2522,231308.0
2019-05-22 11:00:00,53.2,53.36,53.13,53.36,168443.0,49.2708,49.4189,49.2059,49.4189,168443.0
2019-05-22 11:30:00,53.36,53.52,53.33,53.45,127566.0,49.4189,49.5671,49.3912,49.5023,127566.0
2019-05-22 12:00:00,53.45,53.48,53.24,53.28,137054.0,49.5023,49.5301,49.3078,49.3449,137054.0
2019-05-22 12:30:00,53.28,53.31,53.03,53.03,88757.0,49.3449,49.3726,49.1133,49.1133,88757.0
2019-05-22 13:00:00,53.03,53.11,52.97,53.0,122535.0,49.1133,49.1874,49.0578,49.0855,122535.0
2019-05-22 13:30:00,53.0,53.08,52.97,53.04,81566.0,49.0855,49.1596,49.0578,49.1226,81566.0
2019-05-22 14:00:00,53.04,53.12,52.94,52.98,136420.0,49.1226,49.1967,49.03,49.067,136420.0
2019-05-22 14:30:00,52.98,53.01,52.68,52.75,209725.0,49.067,49.0948,48.7892,48.854,209725.0
2019-05-22 15:00:00,52.76,52.79,52.6,52.63,186466.0,48.8633,48.891,48.7151,48.7429,186466.0
2019-05-22 15:30:00,52.63,52.65,52.52,52.57,429719.0,48.7429,48.7614,48.641,48.6873,429719.0
2019-05-23 09:30:00,52.05,52.05,51.1,51.12,390901.0,48.2057,48.2057,47.3259,47.3444,390901.0
2019-05-23 10:00:00,51.12,51.37,51.07,51.35,314414.0,47.3444,47.5759,47.2981,47.5574,314414.0
2019-05-23 10:30:00,51.34,51.4,50.92,51.25,531204.0,47.5481,47.6037,47.1592,47.4648,531204.0
2019-05-23 11:00:00,51.26,51.53,51.17,51.31,218523.0,47.474,47.7241,47.3907,47.5204,218523.0
2019-05-23 11:30:00,51.3,51.31,50.72,50.8,182370.0,47.5111,47.5204,46.9739,47.048,182370.0
2019-05-23 12:00:00,50.8,50.9,50.76,50.82,180509.0,47.048,47.1406,47.011,47.0665,180509.0
2019-05-23 12:30:00,50.82,50.83,50.54,50.55,300768.0,47.0665,47.0758,46.8072,46.8165,300768.0
2019-05-23 13:00:00,50.54,50.58,50.36,50.46,205579.0,46.8072,46.8443,46.6405,46.7331,205579.0
2019-05-23 13:30:00,50.45,50.62,50.44,50.55,141939.0,46.7239,46.8813,46.7146,46.8165,141939.0
2019-05-23 14:00:00,50.55,50.65,50.52,50.52,234302.0,46.8165,46.9091,46.7887,46.7887,234302.0
2019-05-23 14:30:00,50.53,50.73,50.53,50.72,232877.0,46.798,46.9832,46.798,46.9739,232877.0
2019-05-23 15:00:00,50.71,50.95,50.57,50.9,295360.0,46.9647,47.1869,46.835,47.1406,295360.0
2019-05-23 15:30:00,50.89,51.04,50.85,50.97,897521.0,47.1314,47.2703,47.0943,47.2055,897521.0
2019-05-24 09:30:00,51.11,51.56,51.11,51.25,272627.0,47.3351,47.7519,47.3351,47.4648,272627.0
2019-05-24 10:00:00,51.24,51.33,51.03,51.03,166319.0,47.4555,47.5389,47.261,47.261,166319.0
2019-05-24 10:30:00,51.04,51.11,50.98,50.98,139655.0,47.2703,47.3351,47.2147,47.2147,139655.0
2019-05-24 11:00:00,50.99,51.07,50.88,50.99,116694.0,47.224,47.2981,47.1221,47.224,116694.0
2019-05-24 11:30:00,51.0,51.29,50.98,51.29,143535.0,47.2333,47.5018,47.2147,47.5018,143535.0
2019-05-24 12:00:00,51.29,51.33,51.16,51.3,107285.0,47.5018,47.5389,47.3814,47.5111,107285.0
2019-05-24 12:30:00,51.32,51.4,51.31,51.37,65791.0,47.5296,47.6037,47.5204,47.5759,65791.0
2019-05-24 13:00:00,51.38,51.4,51.24,51.3,67344.0,47.5852,47.6037,47.4555,47.5111,67344.0
2019-05-24 13:30:00,51.3,51.4,51.3,51.32,68709.0,47.5111,47.6037,47.5111,47.5296,68709.0
2019-05-24 14:00:00,51.33,51.34,51.25,51.28,89123.0,47.5389,47.5481,47.4648,47.4926,89123.0
2019-05-24 14:30:00,51.28,51.31,51.26,51.3,87959.0,47.4926,47.5204,47.474,47.5111,87959.0
2019-05-24 15:00:00,51.3,51.4,51.28,51.35,132701.0,47.5111,47.6037,47.4926,47.5574,132701.0
2019-05-24 15:30:00,51.33,51.34,51.14,51.16,336539.0,47.5389,47.5481,47.3629,47.3814,336539.0
2019-05-28 09:30:00,50.73,50.93,50.02,50.37,377634.0,46.9832,47.1684,46.3256,46.6498,377634.0
2019-05-28 10:00:00,50.36,50.51,50.29,50.46,252165.0,46.6405,46.7794,46.5757,46.7331,252165.0
2019-05-28 10:30:00,50.46,50.55,50.21,50.35,271887.0,46.7331,46.8165,46.5016,46.6313,271887.0
2019-05-28 11:00:00,50.34,50.47,50.27,50.32,81040.0,46.622,46.7424,46.5572,46.6035,81040.0
2019-05-28 11:30:00,50.31,50.43,50.25,50.39,67013.0,46.5942,46.7054,46.5386,46.6683,67013.0
2019-05-28 12:00:00,50.38,50.49,50.36,50.43,115010.0,46.659,46.7609,46.6405,46.7054,115010.0
2019-05-28 12:30:00,50.43,50.49,50.36,50.41,76393.0,46.7054,46.7609,46.6405,46.6868,76393.0
2019-05-28 13:00:00,50.4,50.48,50.36,50.41,45584.0,46.6776,46.7517,46.6405,46.6868,45584.0
2019-05-28 13:30:00,50.41,50.48,50.39,50.43,116762.0,46.6868,46.7517,46.6683,46.7054,116762.0
2019-05-28 14:00:00,50.43,50.47,50.35,50.36,219418.0,46.7054,46.7424,46.6313,46.6405,219418.0
2019-05-28 14:30:00,50.35,50.4,50.23,50.25,134025.0,46.6313,46.6776,46.5201,46.5386,134025.0
2019-05-28 15:00:00,50.25,50.28,50.16,50.16,136709.0,46.5386,46.5664,46.4553,46.4553,136709.0
2019-05-28 15:30:00,50.16,50.17,49.98,50.02,623520.0,46.4553,46.4646,46.2886,46.3256,623520.0
2019-05-29 09:30:00,50.15,50.15,49.39,49.44,333745.0,46.446,46.446,45.7422,45.7885,333745.0
2019-05-29 10:00:00,49.44,49.9,49.41,49.89,223925.0,45.7885,46.2145,45.7607,46.2052,223925.0
2019-05-29 10:30:00,49.88,49.96,49.81,49.86,133654.0,46.196,46.2701,46.1311,46.1775,133654.0
2019-05-29 11:00:00,49.84,49.97,49.6,49.64,151425.0,46.1589,46.2793,45.9367,45.9737,151425.0
2019-05-29 11:30:00,49.63,49.64,49.34,49.42,171682.0,45.9644,45.9737,45.6959,45.7699,171682.0
2019-05-29 12:00:00,49.42,49.69,49.39,49.67,128529.0,45.7699,46.02,45.7422,46.0015,128529.0
2019-05-29 12:30:00,49.66,49.75,49.53,49.53,96176.0,45.9922,46.0756,45.8718,45.8718,96176.0
2019-05-29 13:00:00,49.54,49.72,49.5,49.59,157985.0,45.8811,46.0478,45.844,45.9274,157985.0
2019-05-29 13:30:00,49.58,49.62,49.42,49.44,106795.0,45.9181,45.9552,45.7699,45.7885,106795.0
2019-05-29 14:00:00,49.44,49.5,49.37,49.5,89361.0,45.7885,45.844,45.7236,45.844,89361.0
2019-05-29 14:30:00,49.5,49.51,49.18,49.21,139036.0,45.844,45.8533,45.5477,45.5755,139036.0
2019-05-29 15:00:00,49.2,49.41,49.1,49.39,235663.0,45.5662,45.7607,45.4736,45.7422,235663.0
2019-05-29 15:30:00,49.4,49.65,49.38,49.56,552906.0,45.7514,45.983,45.7329,45.8996,552906.0
2019-05-30 09:30:00,49.57,49.81,49.37,49.77,201696.0,45.9089,46.1311,45.7236,46.0941,201696.0
2019-05-30 10:00:00,49.77,49.89,49.46,49.64,205302.0,46.0941,46.2052,45.807,45.9737,205302.0
2019-05-30 10:30:00,49.64,49.66,49.28,49.35,141046.0,45.9737,45.9922,45.6403,45.7051,141046.0
2019-05-30 11:00:00,49.35,49.37,49.2,49.34,107013.0,45.7051,45.7236,45.5662,45.6959,107013.0
2019-05-30 11:30:00,49.35,49.37,49.15,49.27,97310.0,45.7051,45.7236,45.5199,45.631,97310.0
2019-05-30 12:00:00,49.28,49.29,49.14,49.16,75470.0,45.6403,45.6495,45.5106,45.5292,75470.0
2019-05-30 12:30:00,49.16,49.32,49.14,49.27,79278.0,45.5292,45.6773,45.5106,45.631,79278.0
2019-05-30 13:00:00,49.28,49.33,49.18,49.33,81989.0,45.6403,45.6866,45.5477,45.6866,81989.0
2019-05-30 13:30:00,49.33,49.34,49.15,49.25,77500.0,45.6866,45.6959,45.5199,45.6125,77500.0
2019-05-30 14:00:00,49.26,49.3,49.1,49.11,73578.0,45.6218,45.6588,45.4736,45.4828,73578.0
2019-05-30 14:30:00,49.1,49.4,49.06,49.4,144394.0,45.4736,45.7514,45.4365,45.7514,144394.0
2019-05-30 15:00:00,49.4,49.43,49.25,49.41,133116.0,45.7514,45.7792,45.6125,45.7607,133116.0
2019-05-30 15:30:00,49.41,49.54,49.35,49.39,417602.0,45.7607,45.8811,45.7051,45.7422,417602.0
2019-05-31 09:30:00,48.91,49.01,48.56,48.87,276060.0,45.2976,45.3902,44.9735,45.2606,276060.0
2019-05-31 10:00:00,48.86,48.92,48.55,48.56,302762.0,45.2513,45.3069,44.9642,44.9735,302762.0
2019-05-31 10:30:00,48.56,48.85,48.55,48.8,251880.0,44.9735,45.242,44.9642,45.1957,251880.0
2019-05-31 11:00:00,48.8,48.91,48.77,48.85,134959.0,45.1957,45.2976,45.168,45.242,134959.0
2019-05-31 11:30:00,48.85,48.85,48.7,48.75,102033.0,45.242,45.242,45.1031,45.1494,102033.0
2019-05-31 12:00:00,48.75,48.77,48.6,48.63,186644.0,45.1494,45.168,45.0105,45.0383,186644.0
2019-05-31 12:30:00,48.62,48.74,48.57,48.6,170087.0,45.029,45.1402,44.9827,45.0105,170087.0
2019-05-31 13:00:00,48.61,48.63,48.37,48.43,209528.0,45.0198,45.0383,44.7975,44.8531,209528.0
2019-05-31 13:30:00,48.44,48.44,48.2,48.34,263285.0,44.8623,44.8623,44.6401,44.7697,263285.0
2019-05-31 14:00:00,48.34,48.37,48.2,48.2,214008.0,44.7697,44.7975,44.6401,44.6401,214008.0
2019-05-31 14:30:00,48.21,48.22,47.77,47.82,459155.0,44.6493,44.6586,44.2418,44.2881,459155.0
2019-05-31 15:00:00,47.82,47.86,47.44,47.56,565690.0,44.2881,44.3252,43.9362,44.0473,565690.0
2019-05-31 15:30:00,47.56,47.72,47.47,47.59,873054.0,44.0473,44.1955,43.964,44.0751,873054.0
2019-06-03 09:30:00,47.6,48.03,47.4,47.63,303842.0,44.0844,44.4826,43.8991,44.1122,303842.0
2019-06-03 10:00:00,47.6,48.03,47.47,47.98,241838.0,44.0844,44.4826,43.964,44.4363,241838.0
2019-06-03 10:30:00,47.98,48.35,47.95,48.2,195190.0,44.4363,44.779,44.4085,44.6401,195190.0
2019-06-03 11:00:00,48.2,48.21,47.8,47.86,224775.0,44.6401,44.6493,44.2696,44.3252,224775.0
2019-06-03 11:30:00,47.86,48.06,47.76,47.82,204426.0,44.3252,44.5104,44.2326,44.2881,204426.0
2019-06-03 12:00:00,47.81,47.84,47.5,47.52,231628.0,44.2789,44.3066,43.9918,44.0103,231628.0
2019-06-03 12:30:00,47.52,47.68,47.48,47.55,166566.0,44.0103,44.1585,43.9732,44.0381,166566.0
2019-06-03 13:00:00,47.55,47.83,47.39,47.7,276245.0,44.0381,44.2974,43.8899,44.177,276245.0
2019-06-03 13:30:00,47.71,47.98,47.5,47.92,331676.0,44.1862,44.4363,43.9918,44.3807,331676.0
2019-06-03 14:00:00,47.91,47.95,47.75,47.82,174449.0,44.3715,44.4085,44.2233,44.2881,174449.0
2019-06-03 14:30:00,47.82,47.87,47.65,47.69,218153.0,44.2881,44.3344,44.1307,44.1677,218153.0
2019-06-03 15:00:00,47.69,47.69,47.47,47.48,294726.0,44.1677,44.1677,43.964,43.9732,294726.0
2019-06-03 15:30:00,47.47,47.79,47.41,47.78,907766.0,43.964,44.2603,43.9084,44.2511,907766.0
2019-06-04 09:30:00,48.24,49.11,48.17,49.1,361097.0,44.8414,45.6501,44.7763,45.6408,361097.0
2019-06-04 10:00:00,49.1,49.22,48.97,49.1,306825.0,45.6408,45.7523,45.52,45.6408,306825.0
2019-06-04 10:30:00,49.1,49.11,48.69,48.96,445536.0,45.6408,45.6501,45.2597,45.5107,445536.0
2019-06-04 11:00:00,48.96,49.07,48.84,48.86,282414.0,45.5107,45.6129,45.3991,45.4177,282414.0
2019-06-04 11:30:00,48.86,48.9,48.74,48.75,226981.0,45.4177,45.4549,45.3062,45.3155,226981.0
2019-06-04 12:00:00,48.75,48.8,48.63,48.64,257728.0,45.3155,45.3619,45.2039,45.2132,257728.0
2019-06-04 12:30:00,48.64,48.85,48.57,48.76,213945.0,45.2132,45.4084,45.1481,45.3248,213945.0
2019-06-04 13:00:00,48.76,48.79,48.31,48.41,453130.0,45.3248,45.3526,44.9065,44.9994,453130.0
2019-06-04 13:30:00,48.41,48.83,48.37,48.8,344977.0,44.9994,45.3898,44.9622,45.3619,344977.0
2019-06-04 14:00:00,48.81,48.82,48.69,48.72,214185.0,45.3712,45.3805,45.2597,45.2876,214185.0
2019-06-04 14:30:00,48.71,48.75,48.66,48.69,203491.0,45.2783,45.3155,45.2318,45.2597,203491.0
2019-06-04 15:00:00,48.69,48.86,48.69,48.82,348821.0,45.2597,45.4177,45.2597,45.3805,348821.0
2019-06-04 15:30:00,48.82,49.01,48.72,48.94,947486.0,45.3805,45.5571,45.2876,45.4921,947486.0
2019-06-05 09:30:00,49.59,49.93,49.4,49.91,293088.0,46.0963,46.4123,45.9197,46.3937,293088.0
2019-06-05 10:00:00,49.94,50.06,49.77,49.8,379367.0,46.4216,46.5332,46.2636,46.2915,379367.0
2019-06-05 10:30:00,49.8,49.86,49.68,49.79,271790.0,46.2915,46.3473,46.1799,46.2822,271790.0
2019-06-05 11:00:00,49.8,49.89,49.77,49.87,261289.0,46.2915,46.3751,46.2636,46.3566,261289.0
2019-06-05 11:30:00,49.89,49.91,49.82,49.84,220117.0,46.3751,46.3937,46.3101,46.3287,220117.0
2019-06-05 12:00:00,49.84,49.91,49.75,49.83,181843.0,46.3287,46.3937,46.245,46.3194,181843.0
2019-06-05 12:30:00,49.83,49.93,49.7,49.86,279403.0,46.3194,46.4123,46.1985,46.3473,279403.0
2019-06-05 13:00:00,49.86,49.97,49.84,49.91,296380.0,46.3473,46.4495,46.3287,46.3937,296380.0
2019-06-05 13:30:00,49.9,50.15,49.87,49.98,278246.0,46.3844,46.6168,46.3566,46.4588,278246.0
2019-06-05 14:00:00,49.97,50.09,49.9,50.04,126049.0,46.4495,46.5611,46.3844,46.5146,126049.0
2019-06-05 14:30:00,50.04,50.14,49.95,50.11,178172.0,46.5146,46.6075,46.4309,46.5796,178172.0
2019-06-05 15:00:00,50.1,50.29,50.09,50.2,222910.0,46.5703,46.747,46.5611,46.6633,222910.0
2019-06-05 15:30:00,50.2,50.27,50.03,50.22,566607.0,46.6633,46.7284,46.5053,46.6819,566607.0
2019-06-06 09:30:00,50.25,50.5,49.96,49.98,254051.0,46.7098,46.9422,46.4402,46.4588,254051.0
2019-06-06 10:00:00,49.98,50.0,49.54,49.57,112852.0,46.4588,46.4774,46.0498,46.0777,112852.0
2019-06-06 10:30:00,49.56,49.85,49.56,49.8,89701.0,46.0684,46.338,46.0684,46.2915,89701.0
2019-06-06 11:00:00,49.81,49.85,49.74,49.78,104023.0,46.3008,46.338,46.2357,46.2729,104023.0
2019-06-06 11:30:00,49.79,49.8,49.57,49.63,130165.0,46.2822,46.2915,46.0777,46.1335,130165.0
2019-06-06 12:00:00,49.63,49.72,49.57,49.66,93668.0,46.1335,46.2171,46.0777,46.1613,93668.0
2019-06-06 12:30:00,49.66,49.81,49.66,49.79,155310.0,46.1613,46.3008,46.1613,46.2822,155310.0
2019-06-06 13:00:00,49.8,49.86,49.74,49.79,80349.0,46.2915,46.3473,46.2357,46.2822,80349.0
2019-06-06 13:30:00,49.79,49.81,49.72,49.76,95650.0,46.2822,46.3008,46.2171,46.2543,95650.0
2019-06-06 14:00:00,49.76,49.86,49.72,49.83,64132.0,46.2543,46.3473,46.2171,46.3194,64132.0
2019-06-06 14:30:00,49.83,50.08,49.8,49.84,122387.0,46.3194,46.5518,46.2915,46.3287,122387.0
2019-06-06 15:00:00,49.85,50.04,49.83,50.02,101900.0,46.338,46.5146,46.3194,46.496,101900.0
2019-06-06 15:30:00,50.02,50.1,49.94,49.98,380421.0,46.496,46.5703,46.4216,46.4588,380421.0
2019-06-07 09:30:00,50.16,50.46,50.08,50.37,166527.0,46.6261,46.905,46.5518,46.8213,166527.0
2019-06-07 10:00:00,50.37,50.51,50.33,50.47,138622.0,46.8213,46.9515,46.7841,46.9143,138622.0
2019-06-07 10:30:00,50.49,50.94,50.48,50.93,90029.0,46.9329,47.3512,46.9236,47.3419,90029.0
2019-06-07 11:00:00,50.92,50.96,50.64,50.66,117507.0,47.3326,47.3698,47.0723,47.0909,117507.0
2019-06-07 11:30:00,50.66,50.76,50.58,50.73,61940.0,47.0909,47.1838,47.0165,47.156,61940.0
2019-06-07 12:00:00,50.73,50.92,50.63,50.86,82381.0,47.156,47.3326,47.063,47.2768,82381.0
2019-06-07 12:30:00,50.86,50.93,50.82,50.93,68374.0,47.2768,47.3419,47.2396,47.3419,68374.0
2019-06-07 13:00:00,50.92,50.92,50.78,50.78,61988.0,47.3326,47.3326,47.2024,47.2024,61988.0
2019-06-07 13:30:00,50.78,50.83,50.74,50.81,72176.0,47.2024,47.2489,47.1653,47.2303,72176.0
2019-06-07 14:00:00,50.8,50.83,50.71,50.75,76260.0,47.221,47.2489,47.1374,47.1746,76260.0
2019-06-07 14:30:00,50.75,50.77,50.49,50.51,89991.0,47.1746,47.1931,46.9329,46.9515,89991.0
2019-06-07 15:00:00,50.51,50.57,50.48,50.53,109990.0,46.9515,47.0072,46.9236,46.9701,109990.0
2019-06-07 15:30:00,50.53,50.54,50.35,50.36,352108.0,46.9701,46.9793,46.8027,46.812,352108.0
2019-06-10 09:30:00,50.85,51.33,50.74,51.2,233822.0,47.2675,47.7137,47.1653,47.5928,233822.0
2019-06-10 10:00:00,51.19,51.28,51.03,51.18,109900.0,47.5836,47.6672,47.4348,47.5743,109900.0
2019-06-10 10:30:00,51.18,51.18,50.93,50.96,95000.0,47.5743,47.5743,47.3419,47.3698,95000.0
2019-06-10 11:00:00,50.95,51.01,50.82,50.88,90239.0,47.3605,47.4162,47.2396,47.2954,90239.0
2019-06-10 11:30:00,50.89,50.99,50.86,50.97,87518.0,47.3047,47.3976,47.2768,47.3791,87518.0
2019-06-10 12:00:00,50.97,51.01,50.81,50.85,68732.0,47.3791,47.4162,47.2303,47.2675,68732.0
2019-06-10 12:30:00,50.85,50.87,50.72,50.74,78189.0,47.2675,47.2861,47.1467,47.1653,78189.0
2019-06-10 13:00:00,50.74,50.92,50.73,50.85,84120.0,47.1653,47.3326,47.156,47.2675,84120.0
2019-06-10 13:30:00,50.85,50.95,50.84,50.88,103316.0,47.2675,47.3605,47.2582,47.2954,103316.0
2019-06-10 14:00:00,50.88,50.88,50.61,50.63,94539.0,47.2954,47.2954,47.0444,47.063,94539.0
2019-06-10 14:30:00,50.62,50.67,50.51,50.57,125552.0,47.0537,47.1002,46.9515,47.0072,125552.0
2019-06-10 15:00:00,50.56,50.57,50.41,50.41,149152.0,46.9979,47.0072,46.8585,46.8585,149152.0
2019-06-10 15:30:00,50.42,50.53,50.28,50.29,672735.0,46.8678,46.9701,46.7377,46.747,672735.0
2019-06-11 09:30:00,50.56,51.14,50.5,50.86,401482.0,46.9979,47.5371,46.9422,47.2768,401482.0
2019-06-11 10:00:00,50.87,50.92,50.56,50.71,172820.0,47.2861,47.3326,46.9979,47.1374,172820.0
2019-06-11 10:30:00,50.7,50.72,50.36,50.51,167457.0,47.1281,47.1467,46.812,46.9515,167457.0
2019-06-11 11:00:00,50.52,50.58,50.37,50.52,199307.0,46.9608,47.0165,46.8213,46.9608,199307.0
2019-06-11 11:30:00,50.53,50.67,50.47,50.65,134670.0,46.9701,47.1002,46.9143,47.0816,134670.0
2019-06-11 12:00:00,50.65,50.66,50.27,50.31,131975.0,47.0816,47.0909,46.7284,46.7656,131975.0
2019-06-11 12:30:00,50.3,50.41,50.29,50.3,82015.0,46.7563,46.8585,46.747,46.7563,82015.0
2019-06-11 13:00:00,50.29,50.45,50.29,50.43,90074.0,46.747,46.8957,46.747,46.8771,90074.0
2019-06-11 13:30:00,50.44,50.55,50.36,50.54,128710.0,46.8864,46.9886,46.812,46.9793,128710.0
2019-06-11 14:00:00,50.53,50.65,50.53,50.6,109383.0,46.9701,47.0816,46.9701,47.0351,109383.0
2019-06-11 14:30:00,50.6,50.62,50.46,50.62,103795.0,47.0351,47.0537,46.905,47.0537,103795.0
2019-06-11 15:00:00,50.6,50.71,50.53,50.69,107458.0,47.0351,47.1374,46.9701,47.1188,107458.0
2019-06-11 15:30:00,50.68,50.74,50.47,50.57,336148.0,47.1095,47.1653,46.9143,47.0072,336148.0
2019-06-12 09:30:00,50.59,50.92,50.42,50.87,165675.0,47.0258,47.3326,46.8678,47.2861,165675.0
2019-06-12 10:00:00,50.87,50.89,50.66,50.78,96845.0,47.2861,47.3047,47.0909,47.2024,96845.0
2019-06-12 10:30:00,50.79,50.98,50.76,50.87,96238.0,47.2117,47.3883,47.1838,47.2861,96238.0
2019-06-12 11:00:00,50.85,50.88,50.65,50.85,127335.0,47.2675,47.2954,47.0816,47.2675,127335.0
2019-06-12 11:30:00,50.86,50.97,50.82,50.94,85167.0,47.2768,47.3791,47.2396,47.3512,85167.0
2019-06-12 12:00:00,50.94,51.02,50.86,50.96,80490.0,47.3512,47.4255,47.2768,47.3698,80490.0
2019-06-12 12:30:00,50.96,51.11,50.93,51.04,71959.0,47.3698,47.5092,47.3419,47.4441,71959.0
2019-06-12 13:00:00,51.04,51.1,51.0,51.07,89024.0,47.4441,47.4999,47.4069,47.472,89024.0
2019-06-12 13:30:00,51.07,51.08,50.99,51.03,70280.0,47.472,47.4813,47.3976,47.4348,70280.0
2019-06-12 14:00:00,51.03,51.04,50.88,50.91,129999.0,47.4348,47.4441,47.2954,47.3233,129999.0
2019-06-12 14:30:00,50.91,51.07,50.86,51.02,133509.0,47.3233,47.472,47.2768,47.4255,133509.0
2019-06-12 15:00:00,51.02,51.03,50.89,50.91,163106.0,47.4255,47.4348,47.3047,47.3233,163106.0
2019-06-12 15:30:00,50.91,50.93,50.76,50.81,511221.0,47.3233,47.3419,47.1838,47.2303,511221.0
2019-06-13 09:30:00,51.11,51.89,51.07,51.8,356670.0,47.5092,48.2342,47.472,48.1506,356670.0
2019-06-13 10:00:00,51.79,52.2,51.46,52.2,306540.0,48.1413,48.5224,47.8345,48.5224,306540.0
2019-06-13 10:30:00,52.21,52.38,51.95,52.25,236734.0,48.5317,48.6897,48.29,48.5689,236734.0
2019-06-13 11:00:00,52.26,52.37,52.18,52.19,136061.0,48.5782,48.6804,48.5038,48.5131,136061.0
2019-06-13 11:30:00,52.2,52.31,52.12,52.28,131007.0,48.5224,48.6246,48.448,48.5968,131007.0
2019-06-13 12:00:00,52.29,52.49,52.27,52.4,150900.0,48.6061,48.792,48.5875,48.7083,150900.0
2019-06-13 12:30:00,52.4,52.63,52.4,52.63,159606.0,48.7083,48.9221,48.7083,48.9221,159606.0
2019-06-13 13:00:00,52.64,52.73,52.57,52.67,212328.0,48.9314,49.0151,48.8663,48.9593,212328.0
2019-06-13 13:30:00,52.68,52.75,52.58,52.6,188709.0,48.9686,49.0336,48.8756,48.8942,188709.0
2019-06-13 14:00:00,52.63,52.63,52.43,52.48,147690.0,48.9221,48.9221,48.7362,48.7827,147690.0
2019-06-13 14:30:00,52.48,52.51,52.29,52.33,293529.0,48.7827,48.8106,48.6061,48.6432,293529.0
2019-06-13 15:00:00,52.33,52.33,52.19,52.29,199431.0,48.6432,48.6432,48.5131,48.6061,199431.0
2019-06-13 15:30:00,52.28,52.43,52.23,52.39,685885.0,48.5968,48.7362,48.5503,48.699,685885.0
2019-06-14 09:30:00,52.54,52.59,52.11,52.16,166834.0,48.8384,48.8849,48.4387,48.4852,166834.0
2019-06-14 10:00:00,52.16,52.17,51.86,51.93,108514.0,48.4852,48.4945,48.2064,48.2714,108514.0
2019-06-14 10:30:00,51.93,52.12,51.84,51.99,81565.0,48.2714,48.448,48.1878,48.3272,81565.0
2019-06-14 11:00:00,51.99,52.0,51.37,51.69,312149.0,48.3272,48.3365,47.7509,48.0483,312149.0
2019-06-14 11:30:00,51.68,51.75,51.53,51.54,113842.0,48.039,48.1041,47.8996,47.9089,113842.0
2019-06-14 12:00:00,51.55,51.61,51.43,51.6,106924.0,47.9182,47.974,47.8066,47.9647,106924.0
2019-06-14 12:30:00,51.59,51.67,51.58,51.6,69333.0,47.9554,48.0297,47.9461,47.9647,69333.0
2019-06-14 13:00:00,51.59,51.75,51.59,51.69,63605.0,47.9554,48.1041,47.9554,48.0483,63605.0
2019-06-14 13:30:00,51.7,51.72,51.55,51.61,78686.0,48.0576,48.0762,47.9182,47.974,78686.0
2019-06-14 14:00:00,51.61,51.76,51.6,51.76,78306.0,47.974,48.1134,47.9647,48.1134,78306.0
2019-06-14 14:30:00,51.77,51.83,51.75,51.77,93022.0,48.1227,48.1785,48.1041,48.1227,93022.0
2019-06-14 15:00:00,51.77,51.9,51.76,51.83,141749.0,48.1227,48.2435,48.1134,48.1785,141749.0
2019-06-14 15:30:00,51.84,51.96,51.78,51.81,480563.0,48.1878,48.2993,48.132,48.1599,480563.0
2019-06-17 09:30:00,51.61,51.63,51.22,51.51,181933.0,47.974,47.9926,47.6114,47.881,181933.0
2019-06-17 10:00:00,51.54,51.7,51.42,51.43,159536.0,47.9089,48.0576,47.7974,47.8066,159536.0
2019-06-17 10:30:00,51.42,51.56,51.32,51.35,125591.0,47.7974,47.9275,47.7044,47.7323,125591.0
2019-06-17 11:00:00,51.33,51.4,51.12,51.17,130774.0,47.7137,47.7788,47.5185,47.565,130774.0
2019-06-17 11:30:00,51.18,51.23,51.07,51.23,117116.0,47.5743,47.6207,47.472,47.6207,117116.0
2019-06-17 12:00:00,51.22,51.3,51.14,51.28,136281.0,47.6114,47.6858,47.5371,47.6672,136281.0
2019-06-17 12:30:00,51.27,51.41,51.24,51.33,68981.0,47.6579,47.7881,47.63,47.7137,68981.0
2019-06-17 13:00:00,51.33,51.49,51.31,51.45,44028.0,47.7137,47.8624,47.6951,47.8252,44028.0
2019-06-17 13:30:00,51.46,51.5,51.38,51.41,74487.0,47.8345,47.8717,47.7602,47.7881,74487.0
2019-06-17 14:00:00,51.41,51.49,51.36,51.36,68718.0,47.7881,47.8624,47.7416,47.7416,68718.0
2019-06-17 14:30:00,51.36,51.51,51.32,51.49,99208.0,47.7416,47.881,47.7044,47.8624,99208.0
2019-06-17 15:00:00,51.49,51.49,51.36,51.47,97324.0,47.8624,47.8624,47.7416,47.8438,97324.0
2019-06-17 15:30:00,51.46,51.47,51.16,51.19,453958.0,47.8345,47.8438,47.5557,47.5836,453958.0
2019-06-18 09:30:00,51.43,52.28,51.16,52.07,273694.0,47.8066,48.5968,47.5557,48.4016,273694.0
2019-06-18 10:00:00,52.06,52.24,51.91,52.24,173917.0,48.3923,48.5596,48.2528,48.5596,173917.0
2019-06-18 10:30:00,52.25,52.38,52.21,52.38,168157.0,48.5689,48.6897,48.5317,48.6897,168157.0
2019-06-18 11:00:00,52.38,52.46,52.16,52.24,201738.0,48.6897,48.7641,48.4852,48.5596,201738.0
2019-06-18 11:30:00,52.25,52.28,52.01,52.06,119195.0,48.5689,48.5968,48.3458,48.3923,119195.0
2019-06-18 12:00:00,52.05,52.14,51.99,52.1,97061.0,48.383,48.4666,48.3272,48.4294,97061.0
2019-06-18 12:30:00,52.1,52.1,51.85,51.86,93771.0,48.4294,48.4294,48.1971,48.2064,93771.0
2019-06-18 13:00:00,51.85,51.93,51.78,51.9,72659.0,48.1971,48.2714,48.132,48.2435,72659.0
2019-06-18 13:30:00,51.91,51.99,51.86,51.87,106389.0,48.2528,48.3272,48.2064,48.2156,106389.0
2019-06-18 14:00:00,51.88,51.89,51.78,51.8,128938.0,48.2249,48.2342,48.132,48.1506,128938.0
2019-06-18 14:30:00,51.8,51.82,51.6,51.62,106306.0,48.1506,48.1692,47.9647,47.9833,106306.0
2019-06-18 15:00:00,51.62,51.71,51.52,51.68,150160.0,47.9833,48.0669,47.8903,48.039,150160.0
2019-06-18 15:30:00,51.67,51.73,51.58,51.71,492208.0,48.0297,48.0855,47.9461,48.0669,492208.0
2019-06-19 09:30:00,52.0,52.1,51.2,51.26,424132.0,48.3365,48.4294,47.5928,47.6486,424132.0
2019-06-19 10:00:00,51.29,51.43,50.89,50.9,439234.0,47.6765,47.8066,47.3047,47.314,439234.0
2019-06-19 10:30:00,50.9,51.13,50.9,51.09,197013.0,47.314,47.5278,47.314,47.4906,197013.0
2019-06-19 11:00:00,51.1,51.2,51.06,51.2,207789.0,47.4999,47.5928,47.4627,47.5928,207789.0
2019-06-19 11:30:00,51.2,51.57,51.19,51.43,193731.0,47.5928,47.9368,47.5836,47.8066,193731.0
2019-06-19 12:00:00,51.46,51.5,51.34,51.41,102119.0,47.8345,47.8717,47.723,47.7881,102119.0
2019-06-19 12:30:00,51.4,51.53,51.39,51.44,93221.0,47.7788,47.8996,47.7695,47.8159,93221.0
2019-06-19 13:00:00,51.44,51.49,51.31,51.42,133065.0,47.8159,47.8624,47.6951,47.7974,133065.0
2019-06-19 13:30:00,51.43,51.53,51.39,51.46,108916.0,47.8066,47.8996,47.7695,47.8345,108916.0
2019-06-19 14:00:00,51.46,51.64,51.3,51.44,157760.0,47.8345,48.0019,47.6858,47.8159,157760.0
2019-06-19 14:30:00,51.45,51.59,51.39,51.43,124140.0,47.8252,47.9554,47.7695,47.8066,124140.0
2019-06-19 15:00:00,51.44,51.52,51.39,51.41,121540.0,47.8159,47.8903,47.7695,47.7881,121540.0
2019-06-19 15:30:00,51.41,51.68,51.41,51.5,385230.0,47.7881,48.039,47.7881,47.8717,385230.0
2019-06-20 09:30:00,51.82,51.86,51.03,51.43,257714.0,48.1692,48.2064,47.4348,47.8066,257714.0
2019-06-20 10:00:00,51.43,51.81,51.35,51.8,206098.0,47.8066,48.1599,47.7323,48.1506,206098.0
2019-06-20 10:30:00,51.81,51.91,51.53,51.66,165402.0,48.1599,48.2528,47.8996,48.0204,165402.0
2019-06-20 11:00:00,51.67,51.77,51.32,51.37,157334.0,48.0297,48.1227,47.7044,47.7509,157334.0
2019-06-20 11:30:00,51.37,51.5,51.25,51.38,190987.0,47.7509,47.8717,47.6393,47.7602,190987.0
2019-06-20 12:00:00,51.39,51.5,51.27,51.47,294231.0,47.7695,47.8717,47.6579,47.8438,294231.0
2019-06-20 12:30:00,51.47,51.58,51.33,51.53,125695.0,47.8438,47.9461,47.7137,47.8996,125695.0
2019-06-20 13:00:00,51.53,51.53,51.32,51.44,187726.0,47.8996,47.8996,47.7044,47.8159,187726.0
2019-06-20 13:30:00,51.45,51.55,51.44,51.47,64267.0,47.8252,47.9182,47.8159,47.8438,64267.0
2019-06-20 14:00:00,51.47,51.58,51.44,51.48,75652.0,47.8438,47.9461,47.8159,47.8531,75652.0
2019-06-20 14:30:00,51.48,51.52,51.29,51.31,113052.0,47.8531,47.8903,47.6765,47.6951,113052.0
2019-06-20 15:00:00,51.32,51.49,51.27,51.41,248432.0,47.7044,47.8624,47.6579,47.7881,248432.0
2019-06-20 15:30:00,51.42,51.63,51.41,51.5,513847.0,47.7974,47.9926,47.7881,47.8717,513847.0
2019-06-21 09:30:00,51.52,51.83,51.35,51.72,494141.0,47.8903,48.1785,47.7323,48.0762,494141.0
2019-06-21 10:00:00,51.74,51.94,51.67,51.89,113218.0,48.0948,48.2807,48.0297,48.2342,113218.0
2019-06-21 10:30:00,51.88,51.99,51.81,51.84,101837.0,48.2249,48.3272,48.1599,48.1878,101837.0
2019-06-21 11:00:00,51.84,51.97,51.81,51.82,102898.0,48.1878,48.3086,48.1599,48.1692,102898.0
2019-06-21 11:30:00,51.82,51.91,51.67,51.68,80037.0,48.1692,48.2528,48.0297,48.039,80037.0
2019-06-21 12:00:00,51.68,51.71,51.54,51.58,60549.0,48.039,48.0669,47.9089,47.9461,60549.0
2019-06-21 12:30:00,51.58,51.71,51.55,51.65,56170.0,47.9461,48.0669,47.9182,48.0111,56170.0
2019-06-21 13:00:00,51.65,51.7,51.54,51.57,159802.0,48.0111,48.0576,47.9089,47.9368,159802.0
2019-06-21 13:30:00,51.56,51.57,51.45,51.5,40259.0,47.9275,47.9368,47.8252,47.8717,40259.0
2019-06-21 14:00:00,51.5,51.53,51.26,51.28,104965.0,47.8717,47.8996,47.6486,47.6672,104965.0
2019-06-21 14:30:00,51.29,51.35,51.12,51.2,125437.0,47.6765,47.7323,47.5185,47.5928,125437.0
2019-06-21 15:00:00,51.2,51.31,51.18,51.28,167659.0,47.5928,47.6951,47.5743,47.6672,167659.0
2019-06-21 15:30:00,51.28,51.52,51.2,51.22,648260.0,47.6672,47.8903,47.5928,47.6114,648260.0
2019-06-24 09:30:00,51.46,51.5,50.91,51.14,171161.0,47.8345,47.8717,47.3233,47.5371,171161.0
2019-06-24 10:00:00,51.15,51.35,51.11,51.29,106366.0,47.5464,47.7323,47.5092,47.6765,106366.0
2019-06-24 10:30:00,51.3,51.46,51.25,51.39,70928.0,47.6858,47.8345,47.6393,47.7695,70928.0
2019-06-24 11:00:00,51.37,51.5,51.16,51.3,93533.0,47.7509,47.8717,47.5557,47.6858,93533.0
2019-06-24 11:30:00,51.29,51.41,51.24,51.34,112467.0,47.6765,47.7881,47.63,47.723,112467.0
2019-06-24 12:00:00,51.34,51.44,51.28,51.38,55489.0,47.723,47.8159,47.6672,47.7602,55489.0
2019-06-24 12:30:00,51.39,51.39,51.24,51.24,56668.0,47.7695,47.7695,47.63,47.63,56668.0
2019-06-24 13:00:00,51.24,51.32,51.24,51.28,60578.0,47.63,47.7044,47.63,47.6672,60578.0
2019-06-24 13:30:00,51.27,51.37,51.16,51.31,85502.0,47.6579,47.7509,47.5557,47.6951,85502.0
2019-06-24 14:00:00,51.3,51.37,51.27,51.34,82086.0,47.6858,47.7509,47.6579,47.723,82086.0
2019-06-24 14:30:00,51.34,51.45,51.29,51.29,174817.0,47.723,47.8252,47.6765,47.6765,174817.0
2019-06-24 15:00:00,51.3,51.35,51.27,51.29,95504.0,47.6858,47.7323,47.6579,47.6765,95504.0
2019-06-24 15:30:00,51.3,51.3,51.13,51.22,293310.0,47.6858,47.6858,47.5278,47.6114,293310.0
2019-06-25 09:30:00,51.12,51.59,51.11,51.59,247652.0,47.5185,47.9554,47.5092,47.9554,247652.0
2019-06-25 10:00:00,51.57,51.6,51.37,51.48,234627.0,47.9368,47.9647,47.7509,47.8531,234627.0
2019-06-25 10:30:00,51.48,51.61,51.46,51.54,141615.0,47.8531,47.974,47.8345,47.9089,141615.0
2019-06-25 11:00:00,51.54,51.55,51.4,51.46,111458.0,47.9089,47.9182,47.7788,47.8345,111458.0
2019-06-25 11:30:00,51.46,51.46,51.19,51.21,89690.0,47.8345,47.8345,47.5836,47.6021,89690.0
2019-06-25 12:00:00,51.19,51.33,51.18,51.22,87516.0,47.5836,47.7137,47.5743,47.6114,87516.0
2019-06-25 12:30:00,51.22,51.23,51.09,51.1,120664.0,47.6114,47.6207,47.4906,47.4999,120664.0
2019-06-25 13:00:00,51.11,51.23,51.01,51.23,140401.0,47.5092,47.6207,47.4162,47.6207,140401.0
2019-06-25 13:30:00,51.22,51.32,51.2,51.22,99577.0,47.6114,47.7044,47.5928,47.6114,99577.0
2019-06-25 14:00:00,51.21,51.32,51.12,51.2,75481.0,47.6021,47.7044,47.5185,47.5928,75481.0
2019-06-25 14:30:00,51.19,51.27,51.08,51.24,98622.0,47.5836,47.6579,47.4813,47.63,98622.0
2019-06-25 15:00:00,51.25,51.28,51.12,51.2,113386.0,47.6393,47.6672,47.5185,47.5928,113386.0
2019-06-25 15:30:00,51.2,51.2,50.95,51.0,333952.0,47.5928,47.5928,47.3605,47.4069,333952.0
2019-06-26 09:30:00,51.07,51.38,50.35,50.5,436865.0,47.472,47.7602,46.8027,46.9422,436865.0
2019-06-26 10:00:00,50.51,50.67,50.5,50.64,183161.0,46.9515,47.1002,46.9422,47.0723,183161.0
2019-06-26 10:30:00,50.64,50.75,50.49,50.61,236082.0,47.0723,47.1746,46.9329,47.0444,236082.0
2019-06-26 11:00:00,50.62,50.85,50.61,50.76,114105.0,47.0537,47.2675,47.0444,47.1838,114105.0
2019-06-26 11:30:00,50.77,50.78,50.61,50.73,118141.0,47.1931,47.2024,47.0444,47.156,118141.0
2019-06-26 12:00:00,50.73,50.89,50.69,50.88,190247.0,47.156,47.3047,47.1188,47.2954,190247.0
2019-06-26 12:30:00,50.88,51.09,50.87,51.02,128421.0,47.2954,47.4906,47.2861,47.4255,128421.0
2019-06-26 13:00:00,51.02,51.09,50.86,50.89,91037.0,47.4255,47.4906,47.2768,47.3047,91037.0
2019-06-26 13:30:00,50.9,50.93,50.8,50.92,82282.0,47.314,47.3419,47.221,47.3326,82282.0
2019-06-26 14:00:00,50.93,51.05,50.89,51.04,74731.0,47.3419,47.4534,47.3047,47.4441,74731.0
2019-06-26 14:30:00,51.03,51.03,50.85,50.89,121460.0,47.4348,47.4348,47.2675,47.3047,121460.0
2019-06-26 15:00:00,50.9,50.92,50.77,50.84,149742.0,47.314,47.3326,47.1931,47.2582,149742.0
2019-06-26 15:30:00,50.83,50.93,50.69,50.72,624763.0,47.2489,47.3419,47.1188,47.1467,624763.0
2019-06-27 09:30:00,50.76,51.47,50.56,51.2,280474.0,47.1838,47.8438,46.9979,47.5928,280474.0
2019-06-27 10:00:00,51.22,51.33,50.95,51.03,219979.0,47.6114,47.7137,47.3605,47.4348,219979.0
2019-06-27 10:30:00,51.03,51.15,50.83,50.93,220355.0,47.4348,47.5464,47.2489,47.3419,220355.0
2019-06-27 11:00:00,50.94,51.07,50.85,50.98,134627.0,47.3512,47.472,47.2675,47.3883,134627.0
2019-06-27 11:30:00,50.98,51.32,50.95,51.28,148899.0,47.3883,47.7044,47.3605,47.6672,148899.0
2019-06-27 12:00:00,51.28,51.47,51.22,51.26,310351.0,47.6672,47.8438,47.6114,47.6486,310351.0
2019-06-27 12:30:00,51.26,51.3,51.12,51.16,198594.0,47.6486,47.6858,47.5185,47.5557,198594.0
2019-06-27 13:00:00,51.16,51.22,51.06,51.07,90607.0,47.5557,47.6114,47.4627,47.472,90607.0
2019-06-27 13:30:00,51.08,51.14,51.02,51.06,149832.0,47.4813,47.5371,47.4255,47.4627,149832.0
2019-06-27 14:00:00,51.06,51.08,50.74,50.83,230557.0,47.4627,47.4813,47.1653,47.2489,230557.0
2019-06-27 14:30:00,50.82,50.91,50.7,50.71,113743.0,47.2396,47.3233,47.1281,47.1374,113743.0
2019-06-27 15:00:00,50.71,50.76,50.65,50.71,146106.0,47.1374,47.1838,47.0816,47.1374,146106.0
2019-06-27 15:30:00,50.71,50.79,50.5,50.73,715570.0,47.1374,47.2117,46.9422,47.156,715570.0
2019-06-28 09:30:00,50.96,51.18,50.65,50.83,242209.0,47.3698,47.5743,47.0816,47.2489,242209.0
2019-06-28 10:00:00,50.81,50.91,50.66,50.84,177389.0,47.2303,47.3233,47.0909,47.2582,177389.0
2019-06-28 10:30:00,50.84,50.96,50.79,50.85,138433.0,47.2582,47.3698,47.2117,47.2675,138433.0
2019-06-28 11:00:00,50.85,50.91,50.76,50.89,120441.0,47.2675,47.3233,47.1838,47.3047,120441.0
2019-06-28 11:30:00,50.88,50.99,50.87,50.9,150183.0,47.2954,47.3976,47.2861,47.314,150183.0
2019-06-28 12:00:00,50.9,51.06,50.9,51.02,176735.0,47.314,47.4627,47.314,47.4255,176735.0
2019-06-28 12:30:00,51.02,51.04,50.96,50.99,243151.0,47.4255,47.4441,47.3698,47.3976,243151.0
2019-06-28 13:00:00,50.98,51.0,50.81,50.9,159125.0,47.3883,47.4069,47.2303,47.314,159125.0
2019-06-28 13:30:00,50.9,50.93,50.83,50.86,148411.0,47.314,47.3419,47.2489,47.2768,148411.0
2019-06-28 14:00:00,50.87,51.01,50.86,51.0,136773.0,47.2861,47.4162,47.2768,47.4069,136773.0
2019-06-28 14:30:00,51.01,51.03,50.78,50.8,311244.0,47.4162,47.4348,47.2024,47.221,311244.0
2019-06-28 15:00:00,50.79,50.85,50.69,50.71,282695.0,47.2117,47.2675,47.1188,47.1374,282695.0
2019-06-28 15:30:00,50.72,50.94,50.68,50.79,882691.0,47.1467,47.3512,47.1095,47.2117,882691.0
2019-07-01 09:30:00,51.2,51.83,51.14,51.66,427807.0,47.5928,48.1785,47.5371,48.0204,427807.0
2019-07-01 10:00:00,51.65,51.74,51.39,51.44,237837.0,48.0111,48.0948,47.7695,47.8159,237837.0
2019-07-01 10:30:00,51.45,51.49,51.28,51.4,212493.0,47.8252,47.8624,47.6672,47.7788,212493.0
2019-07-01 11:00:00,51.41,51.47,51.28,51.31,186362.0,47.7881,47.8438,47.6672,47.6951,186362.0
2019-07-01 11:30:00,51.31,51.44,51.29,51.43,102496.0,47.6951,47.8159,47.6765,47.8066,102496.0
2019-07-01 12:00:00,51.43,51.52,51.38,51.5,101738.0,47.8066,47.8903,47.7602,47.8717,101738.0
2019-07-01 12:30:00,51.5,51.52,51.45,51.47,125800.0,47.8717,47.8903,47.8252,47.8438,125800.0
2019-07-01 13:00:00,51.48,51.5,51.24,51.33,89769.0,47.8531,47.8717,47.63,47.7137,89769.0
2019-07-01 13:30:00,51.33,51.33,51.11,51.14,120860.0,47.7137,47.7137,47.5092,47.5371,120860.0
2019-07-01 14:00:00,51.14,51.22,51.04,51.07,126548.0,47.5371,47.6114,47.4441,47.472,126548.0
2019-07-01 14:30:00,51.07,51.19,51.05,51.16,166544.0,47.472,47.5836,47.4534,47.5557,166544.0
2019-07-01 15:00:00,51.16,51.42,51.14,51.34,162533.0,47.5557,47.7974,47.5371,47.723,162533.0
2019-07-01 15:30:00,51.35,51.56,51.33,51.54,457416.0,47.7323,47.9275,47.7137,47.9089,457416.0
2019-07-02 09:30:00,51.91,52.25,51.6,51.9,426666.0,48.2528,48.5689,47.9647,48.2435,426666.0
2019-07-02 10:00:00,51.9,51.9,51.66,51.83,141432.0,48.2435,48.2435,48.0204,48.1785,141432.0
2019-07-02 10:30:00,51.84,51.86,51.64,51.67,152830.0,48.1878,48.2064,48.0019,48.0297,152830.0
2019-07-02 11:00:00,51.68,51.73,51.43,51.44,126240.0,48.039,48.0855,47.8066,47.8159,126240.0
2019-07-02 11:30:00,51.44,51.46,51.29,51.34,93158.0,47.8159,47.8345,47.6765,47.723,93158.0
2019-07-02 12:00:00,51.34,51.39,51.18,51.18,194623.0,47.723,47.7695,47.5743,47.5743,194623.0
2019-07-02 12:30:00,51.19,51.21,51.03,51.15,135350.0,47.5836,47.6021,47.4348,47.5464,135350.0
2019-07-02 13:00:00,51.16,51.4,51.15,51.35,104520.0,47.5557,47.7788,47.5464,47.7323,104520.0
2019-07-02 13:30:00,51.35,51.45,51.29,51.39,65085.0,47.7323,47.8252,47.6765,47.7695,65085.0
2019-07-02 14:00:00,51.4,51.5,51.39,51.44,65882.0,47.7788,47.8717,47.7695,47.8159,65882.0
2019-07-02 14:30:00,51.44,51.54,51.41,51.42,117409.0,47.8159,47.9089,47.7881,47.7974,117409.0
2019-07-02 15:00:00,51.42,51.56,51.42,51.53,146758.0,47.7974,47.9275,47.7974,47.8996,146758.0
2019-07-02 15:30:00,51.52,51.57,51.37,51.43,382863.0,47.8903,47.9368,47.7509,47.8066,382863.0
2019-07-03 09:30:00,51.77,51.95,51.58,51.76,193420.0,48.1227,48.29,47.9461,48.1134,193420.0
2019-07-03 10:00:00,51.76,52.06,51.75,51.94,284558.0,48.1134,48.3923,48.1041,48.2807,284558.0
2019-07-03 10:30:00,51.95,52.21,51.95,52.07,227081.0,48.29,48.5317,48.29,48.4016,227081.0
2019-07-03 11:00:00,52.08,52.23,52.01,52.1,229422.0,48.4109,48.5503,48.3458,48.4294,229422.0
2019-07-03 11:30:00,52.1,52.23,52.05,52.14,193586.0,48.4294,48.5503,48.383,48.4666,193586.0
2019-07-03 12:00:00,52.13,52.17,52.02,52.05,146507.0,48.4573,48.4945,48.3551,48.383,146507.0
2019-07-03 12:30:00,52.04,52.07,51.83,51.88,285202.0,48.3737,48.4016,48.1785,48.2249,285202.0
2019-07-05 09:30:00,51.85,52.25,51.85,52.21,183046.0,48.1971,48.5689,48.1971,48.5317,183046.0
2019-07-05 10:00:00,52.21,52.21,51.72,51.75,95735.0,48.5317,48.5317,48.0762,48.1041,95735.0
2019-07-05 10:30:00,51.74,51.74,51.46,51.59,137367.0,48.0948,48.0948,47.8345,47.9554,137367.0
2019-07-05 11:00:00,51.59,51.72,51.55,51.69,99386.0,47.9554,48.0762,47.9182,48.0483,99386.0
2019-07-05 11:30:00,51.68,51.75,51.59,51.71,90871.0,48.039,48.1041,47.9554,48.0669,90871.0
2019-07-05 12:00:00,51.71,51.87,51.69,51.82,97871.0,48.0669,48.2156,48.0483,48.1692,97871.0
2019-07-05 12:30:00,51.82,51.98,51.81,51.97,57054.0,48.1692,48.3179,48.1599,48.3086,57054.0
2019-07-05 13:00:00,51.97,52.04,51.93,52.02,51868.0,48.3086,48.3737,48.2714,48.3551,51868.0
2019-07-05 13:30:00,52.02,52.11,51.99,52.09,67387.0,48.3551,48.4387,48.3272,48.4201,67387.0
2019-07-05 14:00:00,52.1,52.16,52.04,52.05,75211.0,48.4294,48.4852,48.3737,48.383,75211.0
2019-07-05 14:30:00,52.05,52.19,52.0,52.05,86224.0,48.383,48.5131,48.3365,48.383,86224.0
2019-07-05 15:00:00,52.05,52.07,52.0,52.05,108817.0,48.383,48.4016,48.3365,48.383,108817.0
2019-07-05 15:30:00,52.06,52.08,51.79,51.88,360676.0,48.3923,48.4109,48.1413,48.2249,360676.0
2019-07-08 09:30:00,51.6,51.94,51.41,51.82,284653.0,47.9647,48.2807,47.7881,48.1692,284653.0
2019-07-08 10:00:00,51.8,52.08,51.8,51.89,240682.0,48.1506,48.4109,48.1506,48.2342,240682.0
2019-07-08 10:30:00,51.9,52.15,51.86,52.0,135118.0,48.2435,48.4759,48.2064,48.3365,135118.0
2019-07-08 11:00:00,52.0,52.16,51.97,52.1,94498.0,48.3365,48.4852,48.3086,48.4294,94498.0
2019-07-08 11:30:00,52.11,52.29,52.04,52.05,189847.0,48.4387,48.6061,48.3737,48.383,189847.0
2019-07-08 12:00:00,52.05,52.06,51.82,51.96,122934.0,48.383,48.3923,48.1692,48.2993,122934.0
2019-07-08 12:30:00,51.96,52.06,51.89,51.91,75532.0,48.2993,48.3923,48.2342,48.2528,75532.0
2019-07-08 13:00:00,51.91,51.95,51.82,51.93,87941.0,48.2528,48.29,48.1692,48.2714,87941.0
2019-07-08 13:30:00,51.93,52.06,51.92,51.97,75747.0,48.2714,48.3923,48.2621,48.3086,75747.0
2019-07-08 14:00:00,51.97,52.0,51.84,51.91,94314.0,48.3086,48.3365,48.1878,48.2528,94314.0
2019-07-08 14:30:00,51.91,51.92,51.66,51.8,118222.0,48.2528,48.2621,48.0204,48.1506,118222.0
2019-07-08 15:00:00,51.8,51.89,51.75,51.79,111710.0,48.1506,48.2342,48.1041,48.1413,111710.0
2019-07-08 15:30:00,51.79,52.09,51.78,52.09,422732.0,48.1413,48.4201,48.132,48.4201,422732.0
2019-07-09 09:30:00,51.71,52.24,51.71,51.92,162069.0,48.0669,48.5596,48.0669,48.2621,162069.0
2019-07-09 10:00:00,51.92,51.95,51.64,51.68,124803.0,48.2621,48.29,48.0019,48.039,124803.0
2019-07-09 10:30:00,51.71,51.74,51.58,51.61,92613.0,48.0669,48.0948,47.9461,47.974,92613.0
2019-07-09 11:00:00,51.6,51.68,51.47,51.53,153496.0,47.9647,48.039,47.8438,47.8996,153496.0
2019-07-09 11:30:00,51.52,51.6,51.51,51.56,70609.0,47.8903,47.9647,47.881,47.9275,70609.0
2019-07-09 12:00:00,51.56,51.7,51.52,51.66,90492.0,47.9275,48.0576,47.8903,48.0204,90492.0
2019-07-09 12:30:00,51.67,51.79,51.65,51.79,87737.0,48.0297,48.1413,48.0111,48.1413,87737.0
2019-07-09 13:00:00,51.79,51.85,51.74,51.8,72846.0,48.1413,48.1971,48.0948,48.1506,72846.0
2019-07-09 13:30:00,51.8,51.81,51.62,51.65,68133.0,48.1506,48.1599,47.9833,48.0111,68133.0
2019-07-09 14:00:00,51.65,51.7,51.59,51.63,73005.0,48.0111,48.0576,47.9554,47.9926,73005.0
2019-07-09 14:30:00,51.63,51.66,51.59,51.63,69886.0,47.9926,48.0204,47.9554,47.9926,69886.0
2019-07-09 15:00:00,51.63,51.68,51.53,51.56,95232.0,47.9926,48.039,47.8996,47.9275,95232.0
2019-07-09 15:30:00,51.55,51.85,51.53,51.71,448486.0,47.9182,48.1971,47.8996,48.0669,448486.0
2019-07-10 09:30:00,51.91,52.34,51.89,52.26,377277.0,48.2528,48.6525,48.2342,48.5782,377277.0
2019-07-10 10:00:00,52.28,52.33,52.0,52.09,276212.0,48.5968,48.6432,48.3365,48.4201,276212.0
2019-07-10 10:30:00,52.1,52.1,51.81,51.95,186677.0,48.4294,48.4294,48.1599,48.29,186677.0
2019-07-10 11:00:00,51.95,51.99,51.77,51.92,156098.0,48.29,48.3272,48.1227,48.2621,156098.0
2019-07-10 11:30:00,51.91,52.07,51.81,52.02,97799.0,48.2528,48.4016,48.1599,48.3551,97799.0
2019-07-10 12:00:00,52.03,52.17,52.03,52.17,133097.0,48.3644,48.4945,48.3644,48.4945,133097.0
2019-07-10 12:30:00,52.16,52.27,52.09,52.12,157495.0,48.4852,48.5875,48.4201,48.448,157495.0
2019-07-10 13:00:00,52.13,52.19,52.1,52.12,62212.0,48.4573,48.5131,48.4294,48.448,62212.0
2019-07-10 13:30:00,52.11,52.11,51.82,51.9,178824.0,48.4387,48.4387,48.1692,48.2435,178824.0
2019-07-10 14:00:00,51.93,51.97,51.74,51.74,114888.0,48.2714,48.3086,48.0948,48.0948,114888.0
2019-07-10 14:30:00,51.75,51.88,51.72,51.87,131015.0,48.1041,48.2249,48.0762,48.2156,131015.0
2019-07-10 15:00:00,51.87,51.97,51.85,51.9,199978.0,48.2156,48.3086,48.1971,48.2435,199978.0
2019-07-10 15:30:00,51.9,51.94,51.81,51.87,340626.0,48.2435,48.2807,48.1599,48.2156,340626.0
2019-07-11 09:30:00,52.17,52.18,51.85,52.09,163535.0,48.4945,48.5038,48.1971,48.4201,163535.0
2019-07-11 10:00:00,52.12,52.18,51.87,51.89,120281.0,48.448,48.5038,48.2156,48.2342,120281.0
2019-07-11 10:30:00,51.89,51.93,51.77,51.88,89729.0,48.2342,48.2714,48.1227,48.2249,89729.0
2019-07-11 11:00:00,51.89,52.07,51.88,52.04,78492.0,48.2342,48.4016,48.2249,48.3737,78492.0
2019-07-11 11:30:00,52.03,52.12,51.96,52.1,67790.0,48.3644,48.448,48.2993,48.4294,67790.0
2019-07-11 12:00:00,52.1,52.23,52.08,52.19,156721.0,48.4294,48.5503,48.4109,48.5131,156721.0
2019-07-11 12:30:00,52.16,52.22,52.13,52.14,63015.0,48.4852,48.541,48.4573,48.4666,63015.0
2019-07-11 13:00:00,52.14,52.14,51.91,51.95,87592.0,48.4666,48.4666,48.2528,48.29,87592.0
2019-07-11 13:30:00,51.95,52.01,51.78,51.98,161101.0,48.29,48.3458,48.132,48.3179,161101.0
2019-07-11 14:00:00,51.97,52.0,51.9,51.94,118157.0,48.3086,48.3365,48.2435,48.2807,118157.0
2019-07-11 14:30:00,51.94,52.07,51.89,51.92,74114.0,48.2807,48.4016,48.2342,48.2621,74114.0
2019-07-11 15:00:00,51.92,51.93,51.8,51.82,98701.0,48.2621,48.2714,48.1506,48.1692,98701.0
2019-07-11 15:30:00,51.8,51.93,51.8,51.84,274757.0,48.1506,48.2714,48.1506,48.1878,274757.0
2019-07-12 09:30:00,51.95,52.19,51.82,51.91,152903.0,48.29,48.5131,48.1692,48.2528,152903.0
2019-07-12 10:00:00,51.9,52.18,51.9,52.18,115063.0,48.2435,48.5038,48.2435,48.5038,115063.0
2019-07-12 10:30:00,52.18,52.42,52.13,52.2,242577.0,48.5038,48.7269,48.4573,48.5224,242577.0
2019-07-12 11:00:00,52.21,52.3,52.16,52.2,122958.0,48.5317,48.6154,48.4852,48.5224,122958.0
2019-07-12 11:30:00,52.2,52.29,52.16,52.26,89624.0,48.5224,48.6061,48.4852,48.5782,89624.0
2019-07-12 12:00:00,52.25,52.38,52.22,52.36,108087.0,48.5689,48.6897,48.541,48.6711,108087.0
2019-07-12 12:30:00,52.36,52.39,52.32,52.36,59503.0,48.6711,48.699,48.6339,48.6711,59503.0
2019-07-12 13:00:00,52.36,52.36,52.27,52.33,60517.0,48.6711,48.6711,48.5875,48.6432,60517.0
2019-07-12 13:30:00,52.32,52.35,52.27,52.33,69482.0,48.6339,48.6618,48.5875,48.6432,69482.0
2019-07-12 14:00:00,52.33,52.49,52.32,52.48,119529.0,48.6432,48.792,48.6339,48.7827,119529.0
2019-07-12 14:30:00,52.47,52.81,52.44,52.71,307870.0,48.7734,49.0894,48.7455,48.9965,307870.0
2019-07-12 15:00:00,52.69,52.73,52.52,52.61,222603.0,48.9779,49.0151,48.8199,48.9035,222603.0
2019-07-12 15:30:00,52.62,52.67,52.46,52.51,363698.0,48.9128,48.9593,48.7641,48.8106,363698.0
2019-07-15 09:30:00,52.35,52.99,52.29,52.59,248494.0,48.6618,49.2567,48.6061,48.8849,248494.0
2019-07-15 10:00:00,52.58,52.95,52.52,52.85,206253.0,48.8756,49.2196,48.8199,49.1266,206253.0
2019-07-15 10:30:00,52.85,53.0,52.72,52.96,144111.0,49.1266,49.266,49.0058,49.2289,144111.0
2019-07-15 11:00:00,52.95,52.95,52.61,52.61,172600.0,49.2196,49.2196,48.9035,48.9035,172600.0
2019-07-15 11:30:00,52.61,52.68,52.48,52.68,121748.0,48.9035,48.9686,48.7827,48.9686,121748.0
2019-07-15 12:00:00,52.68,52.74,52.59,52.6,118270.0,48.9686,49.0244,48.8849,48.8942,118270.0
2019-07-15 12:30:00,52.6,52.63,52.48,52.53,78264.0,48.8942,48.9221,48.7827,48.8291,78264.0
2019-07-15 13:00:00,52.53,52.55,52.37,52.41,82371.0,48.8291,48.8477,48.6804,48.7176,82371.0
2019-07-15 13:30:00,52.41,52.54,52.34,52.5,75790.0,48.7176,48.8384,48.6525,48.8013,75790.0
2019-07-15 14:00:00,52.5,52.57,52.31,52.32,152210.0,48.8013,48.8663,48.6246,48.6339,152210.0
2019-07-15 14:30:00,52.32,52.38,52.18,52.24,162323.0,48.6339,48.6897,48.5038,48.5596,162323.0
2019-07-15 15:00:00,52.23,52.35,52.23,52.32,120739.0,48.5503,48.6618,48.5503,48.6339,120739.0
2019-07-15 15:30:00,52.32,52.43,52.19,52.28,409705.0,48.6339,48.7362,48.5131,48.5968,409705.0
2019-07-16 09:30:00,52.28,53.06,52.28,52.88,313559.0,48.5968,49.3218,48.5968,49.1545,313559.0
2019-07-16 10:00:00,52.87,53.42,52.86,53.41,354732.0,49.1452,49.6564,49.1359,49.6472,354732.0
2019-07-16 10:30:00,53.42,53.5,53.35,53.4,169158.0,49.6564,49.7308,49.5914,49.6379,169158.0
2019-07-16 11:00:00,53.4,53.65,53.4,53.55,221300.0,49.6379,49.8702,49.6379,49.7773,221300.0
2019-07-16 11:30:00,53.55,53.79,53.52,53.68,170144.0,49.7773,50.0004,49.7494,49.8981,170144.0
2019-07-16 12:00:00,53.69,53.69,53.33,53.36,143245.0,49.9074,49.9074,49.5728,49.6007,143245.0
2019-07-16 12:30:00,53.37,53.47,53.27,53.27,168321.0,49.61,49.7029,49.517,49.517,168321.0
2019-07-16 13:00:00,53.28,53.51,53.28,53.47,103280.0,49.5263,49.7401,49.5263,49.7029,103280.0
2019-07-16 13:30:00,53.48,53.48,53.32,53.36,114287.0,49.7122,49.7122,49.5635,49.6007,114287.0
2019-07-16 14:00:00,53.36,53.37,53.27,53.31,119954.0,49.6007,49.61,49.517,49.5542,119954.0
2019-07-16 14:30:00,53.32,53.45,53.3,53.42,130985.0,49.5635,49.6843,49.5449,49.6564,130985.0
2019-07-16 15:00:00,53.42,53.49,53.37,53.43,173040.0,49.6564,49.7215,49.61,49.6657,173040.0
2019-07-16 15:30:00,53.42,53.45,53.27,53.27,538098.0,49.6564,49.6843,49.517,49.517,538098.0
2019-07-17 09:30:00,53.13,53.13,52.5,52.54,372083.0,49.3869,49.3869,48.8013,48.8384,372083.0
2019-07-17 10:00:00,52.54,52.83,52.54,52.73,205480.0,48.8384,49.108,48.8384,49.0151,205480.0
2019-07-17 10:30:00,52.73,52.74,52.46,52.63,173797.0,49.0151,49.0244,48.7641,48.9221,173797.0
2019-07-17 11:00:00,52.63,52.76,52.56,52.64,167963.0,48.9221,49.0429,48.857,48.9314,167963.0
2019-07-17 11:30:00,52.63,52.78,52.59,52.69,172299.0,48.9221,49.0615,48.8849,48.9779,172299.0
2019-07-17 12:00:00,52.7,52.72,52.58,52.59,133381.0,48.9872,49.0058,48.8756,48.8849,133381.0
2019-07-17 12:30:00,52.59,52.75,52.58,52.73,115379.0,48.8849,49.0336,48.8756,49.0151,115379.0
2019-07-17 13:00:00,52.73,52.89,52.69,52.75,138160.0,49.0151,49.1638,48.9779,49.0336,138160.0
2019-07-17 13:30:00,52.74,52.86,52.73,52.82,85092.0,49.0244,49.1359,49.0151,49.0987,85092.0
2019-07-17 14:00:00,52.81,52.83,52.63,52.69,118154.0,49.0894,49.108,48.9221,48.9779,118154.0
2019-07-17 14:30:00,52.68,52.71,52.56,52.64,155923.0,48.9686,48.9965,48.857,48.9314,155923.0
2019-07-17 15:00:00,52.63,52.75,52.4,52.4,336320.0,48.9221,49.0336,48.7083,48.7083,336320.0
2019-07-17 15:30:00,52.38,52.46,52.26,52.31,609437.0,48.6897,48.7641,48.5782,48.6246,609437.0
2019-07-18 09:30:00,52.17,52.45,51.9,52.35,206231.0,48.4945,48.7548,48.2435,48.6618,206231.0
2019-07-18 10:00:00,52.35,52.55,52.3,52.48,143734.0,48.6618,48.8477,48.6154,48.7827,143734.0
2019-07-18 10:30:00,52.48,52.73,52.48,52.58,142474.0,48.7827,49.0151,48.7827,48.8756,142474.0
2019-07-18 11:00:00,52.59,52.63,52.43,52.45,127184.0,48.8849,48.9221,48.7362,48.7548,127184.0
2019-07-18 11:30:00,52.44,52.52,52.26,52.52,121758.0,48.7455,48.8199,48.5782,48.8199,121758.0
2019-07-18 12:00:00,52.52,52.55,52.42,52.48,138611.0,48.8199,48.8477,48.7269,48.7827,138611.0
2019-07-18 12:30:00,52.48,52.53,52.36,52.39,112024.0,48.7827,48.8291,48.6711,48.699,112024.0
2019-07-18 13:00:00,52.37,52.48,52.29,52.45,144692.0,48.6804,48.7827,48.6061,48.7548,144692.0
2019-07-18 13:30:00,52.45,52.47,52.21,52.3,100052.0,48.7548,48.7734,48.5317,48.6154,100052.0
2019-07-18 14:00:00,52.29,52.37,52.28,52.34,99300.0,48.6061,48.6804,48.5968,48.6525,99300.0
2019-07-18 14:30:00,52.34,52.39,52.26,52.39,115359.0,48.6525,48.699,48.5782,48.699,115359.0
2019-07-18 15:00:00,52.39,52.48,52.24,52.27,142519.0,48.699,48.7827,48.5596,48.5875,142519.0
2019-07-18 15:30:00,52.27,52.46,52.25,52.44,534002.0,48.5875,48.7641,48.5689,48.7455,534002.0
2019-07-19 09:30:00,52.53,52.94,52.5,52.76,240867.0,48.8291,49.2103,48.8013,49.0429,240867.0
2019-07-19 10:00:00,52.76,52.77,52.37,52.5,520331.0,49.0429,49.0522,48.6804,48.8013,520331.0
2019-07-19 10:30:00,52.5,52.51,52.2,52.22,152015.0,48.8013,48.8106,48.5224,48.541,152015.0
2019-07-19 11:00:00,52.22,52.45,52.11,52.3,165320.0,48.541,48.7548,48.4387,48.6154,165320.0
2019-07-19 11:30:00,52.31,52.35,52.02,52.13,160751.0,48.6246,48.6618,48.3551,48.4573,160751.0
2019-07-19 12:00:00,52.12,52.27,52.04,52.16,124695.0,48.448,48.5875,48.3737,48.4852,124695.0
2019-07-19 12:30:00,52.15,52.27,52.15,52.19,127339.0,48.4759,48.5875,48.4759,48.5131,127339.0
2019-07-19 13:00:00,52.19,52.28,52.18,52.26,204439.0,48.5131,48.5968,48.5038,48.5782,204439.0
2019-07-19 13:30:00,52.25,52.27,52.16,52.24,147675.0,48.5689,48.5875,48.4852,48.5596,147675.0
2019-07-19 14:00:00,52.24,52.27,52.15,52.2,183704.0,48.5596,48.5875,48.4759,48.5224,183704.0
2019-07-19 14:30:00,52.21,52.27,52.18,52.25,193028.0,48.5317,48.5875,48.5038,48.5689,193028.0
2019-07-19 15:00:00,52.25,52.25,52.03,52.14,200267.0,48.5689,48.5689,48.3644,48.4666,200267.0
2019-07-19 15:30:00,52.14,52.22,52.0,52.04,549911.0,48.4666,48.541,48.3365,48.3737,549911.0
2019-07-22 09:30:00,52.31,52.83,52.27,52.82,273086.0,48.6246,49.108,48.5875,49.0987,273086.0
2019-07-22 10:00:00,52.81,52.83,52.57,52.78,306584.0,49.0894,49.108,48.8663,49.0615,306584.0
2019-07-22 10:30:00,52.79,52.82,52.59,52.78,299428.0,49.0708,49.0987,48.8849,49.0615,299428.0
2019-07-22 11:00:00,52.78,52.8,52.58,52.7,124242.0,49.0615,49.0801,48.8756,48.9872,124242.0
2019-07-22 11:30:00,52.7,52.95,52.69,52.9,137920.0,48.9872,49.2196,48.9779,49.1731,137920.0
2019-07-22 12:00:00,52.91,53.03,52.82,52.99,146761.0,49.1824,49.2939,49.0987,49.2567,146761.0
2019-07-22 12:30:00,52.99,53.02,52.83,52.9,258950.0,49.2567,49.2846,49.108,49.1731,258950.0
2019-07-22 13:00:00,52.9,53.1,52.83,52.99,110112.0,49.1731,49.359,49.108,49.2567,110112.0
2019-07-22 13:30:00,52.99,53.02,52.89,52.95,114144.0,49.2567,49.2846,49.1638,49.2196,114144.0
2019-07-22 14:00:00,52.94,52.98,52.83,52.91,120697.0,49.2103,49.2474,49.108,49.1824,120697.0
2019-07-22 14:30:00,52.91,52.92,52.76,52.83,132726.0,49.1824,49.1917,49.0429,49.108,132726.0
2019-07-22 15:00:00,52.83,52.9,52.64,52.69,158308.0,49.108,49.1731,48.9314,48.9779,158308.0
2019-07-22 15:30:00,52.68,52.74,52.64,52.68,478395.0,48.9686,49.0244,48.9314,48.9686,478395.0
2019-07-23 09:30:00,52.75,53.48,52.73,53.46,245461.0,49.0336,49.7122,49.0151,49.6936,245461.0
2019-07-23 10:00:00,53.46,53.67,53.22,53.49,338183.0,49.6936,49.8888,49.4705,49.7215,338183.0
2019-07-23 10:30:00,53.48,53.67,53.41,53.56,204472.0,49.7122,49.8888,49.6472,49.7866,204472.0
2019-07-23 11:00:00,53.56,53.82,53.49,53.72,196115.0,49.7866,50.0283,49.7215,49.9353,196115.0
2019-07-23 11:30:00,53.74,53.84,53.67,53.73,169841.0,49.9539,50.0469,49.8888,49.9446,169841.0
2019-07-23 12:00:00,53.73,53.98,53.7,53.98,169626.0,49.9446,50.177,49.9167,50.177,169626.0
2019-07-23 12:30:00,53.97,54.03,53.86,53.96,200848.0,50.1677,50.2235,50.0654,50.1584,200848.0
2019-07-23 13:00:00,53.96,53.96,53.81,53.88,98855.0,50.1584,50.1584,50.019,50.084,98855.0
2019-07-23 13:30:00,53.88,53.99,53.78,53.97,126746.0,50.084,50.1863,49.9911,50.1677,126746.0
2019-07-23 14:00:00,53.97,54.12,53.92,54.11,162169.0,50.1677,50.3071,50.1212,50.2978,162169.0
2019-07-23 14:30:00,54.11,54.25,54.07,54.16,143238.0,50.2978,50.428,50.2607,50.3443,143238.0
2019-07-23 15:00:00,54.16,54.25,54.12,54.16,139587.0,50.3443,50.428,50.3071,50.3443,139587.0
2019-07-23 15:30:00,54.16,54.2,54.06,54.13,465985.0,50.3443,50.3815,50.2514,50.3164,465985.0
2019-07-24 09:30:00,54.0,54.72,53.85,54.45,347863.0,50.1956,50.8649,50.0562,50.6139,347863.0
2019-07-24 10:00:00,54.46,54.63,54.21,54.32,247170.0,50.6232,50.7812,50.3908,50.493,247170.0
2019-07-24 10:30:00,54.33,54.46,54.14,54.28,237768.0,50.5023,50.6232,50.3257,50.4559,237768.0
2019-07-24 11:00:00,54.28,54.45,54.24,54.3,204168.0,50.4559,50.6139,50.4187,50.4744,204168.0
2019-07-24 11:30:00,54.3,54.34,54.19,54.23,239348.0,50.4744,50.5116,50.3722,50.4094,239348.0
2019-07-24 12:00:00,54.23,54.39,54.22,54.38,220375.0,50.4094,50.5581,50.4001,50.5488,220375.0
2019-07-24 12:30:00,54.37,54.42,54.23,54.41,247705.0,50.5395,50.586,50.4094,50.5767,247705.0
2019-07-24 13:00:00,54.4,54.56,54.36,54.48,306662.0,50.5674,50.7161,50.5302,50.6418,306662.0
2019-07-24 13:30:00,54.48,54.56,54.43,54.55,129137.0,50.6418,50.7161,50.5953,50.7068,129137.0
2019-07-24 14:00:00,54.55,54.66,54.54,54.62,152831.0,50.7068,50.8091,50.6975,50.7719,152831.0
2019-07-24 14:30:00,54.62,54.72,54.61,54.63,171196.0,50.7719,50.8649,50.7626,50.7812,171196.0
2019-07-24 15:00:00,54.64,54.9,54.61,54.86,385364.0,50.7905,51.0322,50.7626,50.995,385364.0
2019-07-24 15:30:00,54.86,54.94,54.65,54.71,824831.0,50.995,51.0694,50.7998,50.8556,824831.0
2019-07-25 09:30:00,53.33,53.7,52.41,53.52,1413595.0,49.5728,49.9167,48.7176,49.7494,1413595.0
2019-07-25 10:00:00,53.53,54.58,53.48,54.57,725429.0,49.7587,50.7347,49.7122,50.7254,725429.0
2019-07-25 10:30:00,54.59,54.99,54.42,54.77,611524.0,50.744,51.1158,50.586,50.9113,611524.0
2019-07-25 11:00:00,54.76,55.22,54.75,55.16,442755.0,50.902,51.3296,50.8927,51.2739,442755.0
2019-07-25 11:30:00,55.15,55.42,55.04,55.16,339746.0,51.2646,51.5155,51.1623,51.2739,339746.0
2019-07-25 12:00:00,55.16,55.64,55.15,55.5,351833.0,51.2739,51.72,51.2646,51.5899,351833.0
2019-07-25 12:30:00,55.5,55.8,55.49,55.66,353554.0,51.5899,51.8688,51.5806,51.7386,353554.0
2019-07-25 13:00:00,55.66,55.73,55.48,55.72,328910.0,51.7386,51.8037,51.5713,51.7944,328910.0
2019-07-25 13:30:00,55.72,55.72,55.45,55.47,310588.0,51.7944,51.7944,51.5434,51.562,310588.0
2019-07-25 14:00:00,55.48,55.89,55.41,55.89,439253.0,51.5713,51.9524,51.5062,51.9524,439253.0
2019-07-25 14:30:00,55.88,55.94,55.63,55.75,432329.0,51.9431,51.9989,51.7107,51.8223,432329.0
2019-07-25 15:00:00,55.74,55.89,55.46,55.48,588517.0,51.813,51.9524,51.5527,51.5713,588517.0
2019-07-25 15:30:00,55.48,55.53,54.85,54.91,1008908.0,51.5713,51.6178,50.9857,51.0415,1008908.0
2019-07-26 09:30:00,54.9,54.9,53.85,54.2,561400.0,51.0322,51.0322,50.0562,50.3815,561400.0
2019-07-26 10:00:00,54.19,54.53,54.09,54.1,307733.0,50.3722,50.6882,50.2792,50.2885,307733.0
2019-07-26 10:30:00,54.09,54.11,53.68,53.99,479711.0,50.2792,50.2978,49.8981,50.1863,479711.0
2019-07-26 11:00:00,53.99,54.16,53.84,54.01,325907.0,50.1863,50.3443,50.0469,50.2049,325907.0
2019-07-26 11:30:00,54.0,54.02,53.61,53.94,442431.0,50.1956,50.2142,49.8331,50.1398,442431.0
2019-07-26 12:00:00,53.95,54.11,53.87,54.11,161767.0,50.1491,50.2978,50.0747,50.2978,161767.0
2019-07-26 12:30:00,54.1,54.11,53.99,54.09,162929.0,50.2885,50.2978,50.1863,50.2792,162929.0
2019-07-26 13:00:00,54.09,54.1,53.83,53.9,158745.0,50.2792,50.2885,50.0376,50.1026,158745.0
2019-07-26 13:30:00,53.9,53.91,53.67,53.72,165739.0,50.1026,50.1119,49.8888,49.9353,165739.0
2019-07-26 14:00:00,53.71,53.74,53.45,53.48,308336.0,49.926,49.9539,49.6843,49.7122,308336.0
2019-07-26 14:30:00,53.48,53.64,53.47,53.62,164988.0,49.7122,49.8609,49.7029,49.8424,164988.0
2019-07-26 15:00:00,53.61,53.63,53.47,53.5,255968.0,49.8331,49.8517,49.7029,49.7308,255968.0
2019-07-26 15:30:00,53.49,53.58,53.14,53.26,878882.0,49.7215,49.8052,49.3962,49.5077,878882.0
2019-07-29 09:30:00,53.15,53.69,53.01,53.56,395185.0,49.4055,49.9074,49.2753,49.7866,395185.0
2019-07-29 10:00:00,53.54,53.54,53.08,53.08,268703.0,49.768,49.768,49.3404,49.3404,268703.0
2019-07-29 10:30:00,53.09,53.27,52.97,53.22,238303.0,49.3497,49.517,49.2381,49.4705,238303.0
2019-07-29 11:00:00,53.22,53.39,53.21,53.3,144545.0,49.4705,49.6286,49.4612,49.5449,144545.0
2019-07-29 11:30:00,53.3,53.3,53.22,53.3,107524.0,49.5449,49.5449,49.4705,49.5449,107524.0
2019-07-29 12:00:00,53.3,53.32,53.09,53.19,151047.0,49.5449,49.5635,49.3497,49.4426,151047.0
2019-07-29 12:30:00,53.19,53.23,52.96,53.11,172866.0,49.4426,49.4798,49.2289,49.3683,172866.0
2019-07-29 13:00:00,53.12,53.14,52.97,53.04,120850.0,49.3776,49.3962,49.2381,49.3032,120850.0
2019-07-29 13:30:00,53.03,53.05,52.84,52.9,202141.0,49.2939,49.3125,49.1173,49.1731,202141.0
2019-07-29 14:00:00,52.91,53.19,52.9,53.07,164884.0,49.1824,49.4426,49.1731,49.3311,164884.0
2019-07-29 14:30:00,53.08,53.08,52.92,52.94,108463.0,49.3404,49.3404,49.1917,49.2103,108463.0
2019-07-29 15:00:00,52.94,52.96,52.79,52.81,166176.0,49.2103,49.2289,49.0708,49.0894,166176.0
2019-07-29 15:30:00,52.8,52.96,52.69,52.89,623200.0,49.0801,49.2289,48.9779,49.1638,623200.0
2019-07-30 09:30:00,52.55,52.68,52.15,52.45,253714.0,48.8477,48.9686,48.4759,48.7548,253714.0
2019-07-30 10:00:00,52.45,52.62,52.45,52.55,112747.0,48.7548,48.9128,48.7548,48.8477,112747.0
2019-07-30 10:30:00,52.55,52.75,52.5,52.56,124092.0,48.8477,49.0336,48.8013,48.857,124092.0
2019-07-30 11:00:00,52.55,52.7,52.52,52.66,167709.0,48.8477,48.9872,48.8199,48.95,167709.0
2019-07-30 11:30:00,52.66,52.8,52.62,52.71,100037.0,48.95,49.0801,48.9128,48.9965,100037.0
2019-07-30 12:00:00,52.7,52.73,52.52,52.55,96281.0,48.9872,49.0151,48.8199,48.8477,96281.0
2019-07-30 12:30:00,52.55,52.61,52.46,52.46,98325.0,48.8477,48.9035,48.7641,48.7641,98325.0
2019-07-30 13:00:00,52.47,52.51,52.28,52.32,141394.0,48.7734,48.8106,48.5968,48.6339,141394.0
2019-07-30 13:30:00,52.32,52.33,52.23,52.28,203660.0,48.6339,48.6432,48.5503,48.5968,203660.0
2019-07-30 14:00:00,52.27,52.4,52.27,52.32,84632.0,48.5875,48.7083,48.5875,48.6339,84632.0
2019-07-30 14:30:00,52.32,52.37,52.27,52.33,126643.0,48.6339,48.6804,48.5875,48.6432,126643.0
2019-07-30 15:00:00,52.33,52.55,52.31,52.55,111293.0,48.6432,48.8477,48.6246,48.8477,111293.0
2019-07-30 15:30:00,52.55,52.57,52.4,52.56,444996.0,48.8477,48.8663,48.7083,48.857,444996.0
2019-07-31 09:30:00,52.55,52.71,52.21,52.57,247571.0,48.8477,48.9965,48.5317,48.8663,247571.0
2019-07-31 10:00:00,52.56,52.56,52.18,52.26,195163.0,48.857,48.857,48.5038,48.5782,195163.0
2019-07-31 10:30:00,52.25,52.27,52.07,52.14,144065.0,48.5689,48.5875,48.4016,48.4666,144065.0
2019-07-31 11:00:00,52.14,52.3,52.13,52.25,162951.0,48.4666,48.6154,48.4573,48.5689,162951.0
2019-07-31 11:30:00,52.25,52.32,52.21,52.27,227174.0,48.5689,48.6339,48.5317,48.5875,227174.0
2019-07-31 12:00:00,52.27,52.34,52.22,52.32,265941.0,48.5875,48.6525,48.541,48.6339,265941.0
2019-07-31 12:30:00,52.33,52.49,52.33,52.46,79521.0,48.6432,48.792,48.6432,48.7641,79521.0
2019-07-31 13:00:00,52.46,52.64,52.41,52.62,71321.0,48.7641,48.9314,48.7176,48.9128,71321.0
2019-07-31 13:30:00,52.61,52.63,52.5,52.58,80592.0,48.9035,48.9221,48.8013,48.8756,80592.0
2019-07-31 14:00:00,52.57,52.57,52.17,52.21,145114.0,48.8663,48.8663,48.4945,48.5317,145114.0
2019-07-31 14:30:00,52.21,52.28,51.39,51.8,364507.0,48.5317,48.5968,47.7695,48.1506,364507.0
2019-07-31 15:00:00,51.79,52.11,51.72,52.06,305510.0,48.1413,48.4387,48.0762,48.3923,305510.0
2019-07-31 15:30:00,52.05,52.06,51.5,51.51,770388.0,48.383,48.3923,47.8717,47.881,770388.0
2019-08-01 09:30:00,51.58,51.62,51.28,51.41,333848.0,47.9461,47.9833,47.6672,47.7881,333848.0
2019-08-01 10:00:00,51.41,51.93,51.35,51.87,221954.0,47.7881,48.2714,47.7323,48.2156,221954.0
2019-08-01 10:30:00,51.87,52.11,51.85,52.09,146471.0,48.2156,48.4387,48.1971,48.4201,146471.0
2019-08-01 11:00:00,52.08,52.23,52.03,52.22,146305.0,48.4109,48.5503,48.3644,48.541,146305.0
2019-08-01 11:30:00,52.21,52.28,51.92,51.94,163993.0,48.5317,48.5968,48.2621,48.2807,163993.0
2019-08-01 12:00:00,51.93,51.96,51.7,51.76,105814.0,48.2714,48.2993,48.0576,48.1134,105814.0
2019-08-01 12:30:00,51.76,51.77,51.55,51.62,187485.0,48.1134,48.1227,47.9182,47.9833,187485.0
2019-08-01 13:00:00,51.61,51.64,51.07,51.1,211400.0,47.974,48.0019,47.472,47.4999,211400.0
2019-08-01 13:30:00,51.06,51.19,50.53,50.78,308839.0,47.4627,47.5836,46.9701,47.2024,308839.0
2019-08-01 14:00:00,50.76,50.84,50.42,50.62,235340.0,47.1838,47.2582,46.8678,47.0537,235340.0
2019-08-01 14:30:00,50.6,50.91,50.56,50.81,253332.0,47.0351,47.3233,46.9979,47.2303,253332.0
2019-08-01 15:00:00,50.82,50.87,50.68,50.78,230459.0,47.2396,47.2861,47.1095,47.2024,230459.0
2019-08-01 15:30:00,50.79,51.01,50.69,50.97,877524.0,47.2117,47.4162,47.1188,47.3791,877524.0
2019-08-02 09:30:00,50.84,50.97,50.39,50.46,172611.0,47.2582,47.3791,46.8399,46.905,172611.0
2019-08-02 10:00:00,50.48,50.54,50.28,50.42,194047.0,46.9236,46.9793,46.7377,46.8678,194047.0
2019-08-02 10:30:00,50.42,50.43,50.25,50.31,184495.0,46.8678,46.8771,46.7098,46.7656,184495.0
2019-08-02 11:00:00,50.32,50.78,50.29,50.57,239395.0,46.7748,47.2024,46.747,47.0072,239395.0
2019-08-02 11:30:00,50.58,50.68,50.38,50.53,204361.0,47.0165,47.1095,46.8306,46.9701,204361.0
2019-08-02 12:00:00,50.51,50.72,50.44,50.66,123029.0,46.9515,47.1467,46.8864,47.0909,123029.0
2019-08-02 12:30:00,50.66,50.67,50.42,50.43,134140.0,47.0909,47.1002,46.8678,46.8771,134140.0
2019-08-02 13:00:00,50.42,50.5,50.33,50.41,144361.0,46.8678,46.9422,46.7841,46.8585,144361.0
2019-08-02 13:30:00,50.42,50.57,50.38,50.55,132499.0,46.8678,47.0072,46.8306,46.9886,132499.0
2019-08-02 14:00:00,50.55,50.73,50.5,50.62,119594.0,46.9886,47.156,46.9422,47.0537,119594.0
2019-08-02 14:30:00,50.62,50.65,50.43,50.51,129125.0,47.0537,47.0816,46.8771,46.9515,129125.0
2019-08-02 15:00:00,50.51,50.7,50.45,50.66,169061.0,46.9515,47.1281,46.8957,47.0909,169061.0
2019-08-02 15:30:00,50.66,50.92,50.56,50.61,519925.0,47.0909,47.3326,46.9979,47.0444,519925.0
2019-08-05 09:30:00,50.0,50.0,49.23,49.24,490288.0,46.4774,46.4774,45.7616,45.7709,490288.0
2019-08-05 10:00:00,49.23,49.56,49.19,49.27,264121.0,45.7616,46.0684,45.7245,45.7988,264121.0
2019-08-05 10:30:00,49.27,49.27,48.94,49.04,238404.0,45.7988,45.7988,45.4921,45.585,238404.0
2019-08-05 11:00:00,49.03,49.11,48.92,48.96,270253.0,45.5757,45.6501,45.4735,45.5107,270253.0
2019-08-05 11:30:00,48.96,49.03,48.83,48.87,371562.0,45.5107,45.5757,45.3898,45.427,371562.0
2019-08-05 12:00:00,48.87,49.23,48.84,49.05,277626.0,45.427,45.7616,45.3991,45.5943,277626.0
2019-08-05 12:30:00,49.05,49.1,48.77,48.78,190375.0,45.5943,45.6408,45.334,45.3433,190375.0
2019-08-05 13:00:00,48.79,48.89,48.57,48.65,273649.0,45.3526,45.4456,45.1481,45.2225,273649.0
2019-08-05 13:30:00,48.67,48.73,48.51,48.61,150741.0,45.2411,45.2969,45.0924,45.1853,150741.0
2019-08-05 14:00:00,48.61,48.61,48.42,48.47,176290.0,45.1853,45.1853,45.0087,45.0552,176290.0
2019-08-05 14:30:00,48.49,48.65,48.4,48.55,205666.0,45.0738,45.2225,44.9901,45.1295,205666.0
2019-08-05 15:00:00,48.55,48.94,48.43,48.84,420146.0,45.1295,45.4921,45.018,45.3991,420146.0
2019-08-05 15:30:00,48.83,49.07,48.72,48.95,635553.0,45.3898,45.6129,45.2876,45.5014,635553.0
2019-08-06 09:30:00,49.39,49.58,49.06,49.33,296568.0,45.9104,46.087,45.6036,45.8546,296568.0
2019-08-06 10:00:00,49.32,49.36,49.05,49.3,140384.0,45.8453,45.8825,45.5943,45.8267,140384.0
2019-08-06 10:30:00,49.29,49.44,49.15,49.32,143161.0,45.8174,45.9568,45.6873,45.8453,143161.0
2019-08-06 11:00:00,49.32,49.32,49.07,49.22,122762.0,45.8453,45.8453,45.6129,45.7523,122762.0
2019-08-06 11:30:00,49.22,49.56,49.2,49.55,105106.0,45.7523,46.0684,45.7338,46.0591,105106.0
2019-08-06 12:00:00,49.56,49.58,49.34,49.34,137065.0,46.0684,46.087,45.8639,45.8639,137065.0
2019-08-06 12:30:00,49.35,49.39,49.21,49.23,92149.0,45.8732,45.9104,45.743,45.7616,92149.0
2019-08-06 13:00:00,49.23,49.42,49.22,49.35,120037.0,45.7616,45.9383,45.7523,45.8732,120037.0
2019-08-06 13:30:00,49.36,49.57,49.34,49.5,104245.0,45.8825,46.0777,45.8639,46.0126,104245.0
2019-08-06 14:00:00,49.49,49.69,49.43,49.66,116606.0,46.0033,46.1892,45.9475,46.1613,116606.0
2019-08-06 14:30:00,49.65,49.71,49.55,49.58,105431.0,46.1521,46.2078,46.0591,46.087,105431.0
2019-08-06 15:00:00,49.58,49.67,49.52,49.61,209033.0,46.087,46.1706,46.0312,46.1149,209033.0
2019-08-06 15:30:00,49.6,49.79,49.48,49.72,536978.0,46.1056,46.2822,45.994,46.2171,536978.0
2019-08-07 09:30:00,49.18,49.4,48.77,48.92,262824.0,45.7152,45.9197,45.334,45.4735,262824.0
2019-08-07 10:00:00,48.93,49.24,48.8,49.09,177250.0,45.4828,45.7709,45.3619,45.6315,177250.0
2019-08-07 10:30:00,49.07,49.53,49.07,49.52,170746.0,45.6129,46.0405,45.6129,46.0312,170746.0
2019-08-07 11:00:00,49.51,49.53,49.23,49.42,138518.0,46.0219,46.0405,45.7616,45.9383,138518.0
2019-08-07 11:30:00,49.41,49.46,49.22,49.3,128720.0,45.929,45.9754,45.7523,45.8267,128720.0
2019-08-07 12:00:00,49.3,49.41,49.16,49.38,102526.0,45.8267,45.929,45.6966,45.9011,102526.0
2019-08-07 12:30:00,49.37,49.66,49.36,49.65,261000.0,45.8918,46.1613,45.8825,46.1521,261000.0
2019-08-07 13:00:00,49.65,49.75,49.56,49.73,127696.0,46.1521,46.245,46.0684,46.2264,127696.0
2019-08-07 13:30:00,49.73,49.98,49.73,49.87,142163.0,46.2264,46.4588,46.2264,46.3566,142163.0
2019-08-07 14:00:00,49.88,49.99,49.8,49.95,115351.0,46.3658,46.4681,46.2915,46.4309,115351.0
2019-08-07 14:30:00,49.94,50.13,49.92,50.12,132089.0,46.4216,46.5982,46.403,46.5889,132089.0
2019-08-07 15:00:00,50.12,50.14,49.93,50.11,164638.0,46.5889,46.6075,46.4123,46.5796,164638.0
2019-08-07 15:30:00,50.12,50.17,49.76,49.93,576202.0,46.5889,46.6354,46.2543,46.4123,576202.0
2019-08-08 09:30:00,50.14,50.39,49.91,50.15,208176.0,46.6075,46.8399,46.3937,46.6168,208176.0
2019-08-08 10:00:00,50.16,50.3,50.06,50.06,84751.0,46.6261,46.7563,46.5332,46.5332,84751.0
2019-08-08 10:30:00,50.07,50.33,50.07,50.25,113858.0,46.5425,46.7841,46.5425,46.7098,113858.0
2019-08-08 11:00:00,50.25,50.41,50.2,50.31,143319.0,46.7098,46.8585,46.6633,46.7656,143319.0
2019-08-08 11:30:00,50.31,50.55,50.31,50.48,79366.0,46.7656,46.9886,46.7656,46.9236,79366.0
2019-08-08 12:00:00,50.48,50.67,50.48,50.62,72173.0,46.9236,47.1002,46.9236,47.0537,72173.0
2019-08-08 12:30:00,50.62,50.73,50.56,50.73,73122.0,47.0537,47.156,46.9979,47.156,73122.0
2019-08-08 13:00:00,50.73,50.8,50.57,50.59,118401.0,47.156,47.221,47.0072,47.0258,118401.0
2019-08-08 13:30:00,50.59,50.65,50.47,50.48,163514.0,47.0258,47.0816,46.9143,46.9236,163514.0
2019-08-08 14:00:00,50.48,50.5,50.35,50.36,75002.0,46.9236,46.9422,46.8027,46.812,75002.0
2019-08-08 14:30:00,50.36,50.41,50.16,50.26,171072.0,46.812,46.8585,46.6261,46.7191,171072.0
2019-08-08 15:00:00,50.25,50.42,50.24,50.36,144825.0,46.7098,46.8678,46.7005,46.812,144825.0
2019-08-08 15:30:00,50.35,50.65,50.35,50.5,565738.0,46.8027,47.0816,46.8027,46.9422,565738.0
2019-08-09 09:30:00,50.23,50.67,50.22,50.48,225416.0,46.6912,47.1002,46.6819,46.9236,225416.0
2019-08-09 10:00:00,50.5,50.62,50.4,50.45,156673.0,46.9422,47.0537,46.8492,46.8957,156673.0
2019-08-09 10:30:00,50.45,50.49,50.21,50.4,73497.0,46.8957,46.9329,46.6726,46.8492,73497.0
2019-08-09 11:00:00,50.4,50.44,50.2,50.2,90631.0,46.8492,46.8864,46.6633,46.6633,90631.0
2019-08-09 11:30:00,50.22,50.26,50.06,50.11,88204.0,46.6819,46.7191,46.5332,46.5796,88204.0
2019-08-09 12:00:00,50.1,50.25,50.1,50.23,78822.0,46.5703,46.7098,46.5703,46.6912,78822.0
2019-08-09 12:30:00,50.24,50.53,50.14,50.3,113690.0,46.7005,46.9701,46.6075,46.7563,113690.0
2019-08-09 13:00:00,50.31,50.67,50.31,50.57,205217.0,46.7656,47.1002,46.7656,47.0072,205217.0
2019-08-09 13:30:00,50.58,50.75,50.58,50.7,103757.0,47.0165,47.1746,47.0165,47.1281,103757.0
2019-08-09 14:00:00,50.7,50.7,50.47,50.49,142314.0,47.1281,47.1281,46.9143,46.9329,142314.0
2019-08-09 14:30:00,50.5,50.56,50.41,50.45,99749.0,46.9422,46.9979,46.8585,46.8957,99749.0
2019-08-09 15:00:00,50.44,50.63,50.42,50.59,115238.0,46.8864,47.063,46.8678,47.0258,115238.0
2019-08-09 15:30:00,50.59,50.76,50.41,50.45,462363.0,47.0258,47.1838,46.8585,46.8957,462363.0
2019-08-12 09:30:00,50.02,50.05,49.54,49.72,154508.0,46.496,46.5239,46.0498,46.2171,154508.0
2019-08-12 10:00:00,49.73,50.05,49.73,50.05,102425.0,46.2264,46.5239,46.2264,46.5239,102425.0
2019-08-12 10:30:00,50.04,50.09,49.93,50.04,73550.0,46.5146,46.5611,46.4123,46.5146,73550.0
2019-08-12 11:00:00,50.03,50.03,49.72,49.88,102855.0,46.5053,46.5053,46.2171,46.3658,102855.0
2019-08-12 11:30:00,49.88,49.99,49.78,49.94,64775.0,46.3658,46.4681,46.2729,46.4216,64775.0
2019-08-12 12:00:00,49.93,50.13,49.86,50.13,78640.0,46.4123,46.5982,46.3473,46.5982,78640.0
2019-08-12 12:30:00,50.13,50.14,49.97,50.06,64999.0,46.5982,46.6075,46.4495,46.5332,64999.0
2019-08-12 13:00:00,50.06,50.15,50.0,50.02,84357.0,46.5332,46.6168,46.4774,46.496,84357.0
2019-08-12 13:30:00,50.03,50.04,49.85,49.87,82008.0,46.5053,46.5146,46.338,46.3566,82008.0
2019-08-12 14:00:00,49.86,49.96,49.75,49.76,80143.0,46.3473,46.4402,46.245,46.2543,80143.0
2019-08-12 14:30:00,49.76,49.82,49.64,49.69,154457.0,46.2543,46.3101,46.1428,46.1892,154457.0
2019-08-12 15:00:00,49.7,49.91,49.7,49.91,114850.0,46.1985,46.3937,46.1985,46.3937,114850.0
2019-08-12 15:30:00,49.91,50.08,49.9,50.05,237070.0,46.3937,46.5518,46.3844,46.5239,237070.0
2019-08-13 09:30:00,49.4,50.95,49.36,50.87,366218.0,45.9197,47.3605,45.8825,47.2861,366218.0
2019-08-13 10:00:00,50.87,50.89,50.32,50.75,169160.0,47.2861,47.3047,46.7748,47.1746,169160.0
2019-08-13 10:30:00,50.75,50.85,50.36,50.38,208110.0,47.1746,47.2675,46.812,46.8306,208110.0
2019-08-13 11:00:00,50.38,50.51,50.22,50.24,182729.0,46.8306,46.9515,46.6819,46.7005,182729.0
2019-08-13 11:30:00,50.23,50.53,50.17,50.51,148676.0,46.6912,46.9701,46.6354,46.9515,148676.0
2019-08-13 12:00:00,50.51,50.75,50.46,50.55,207131.0,46.9515,47.1746,46.905,46.9886,207131.0
2019-08-13 12:30:00,50.53,50.58,50.43,50.46,78537.0,46.9701,47.0165,46.8771,46.905,78537.0
2019-08-13 13:00:00,50.46,50.46,50.17,50.33,176052.0,46.905,46.905,46.6354,46.7841,176052.0
2019-08-13 13:30:00,50.32,50.4,50.15,50.2,130803.0,46.7748,46.8492,46.6168,46.6633,130803.0
2019-08-13 14:00:00,50.2,50.3,50.16,50.3,112202.0,46.6633,46.7563,46.6261,46.7563,112202.0
2019-08-13 14:30:00,50.3,50.36,50.21,50.23,103361.0,46.7563,46.812,46.6726,46.6912,103361.0
2019-08-13 15:00:00,50.23,50.28,49.94,50.0,178614.0,46.6912,46.7377,46.4216,46.4774,178614.0
2019-08-13 15:30:00,50.0,50.03,49.83,49.92,437755.0,46.4774,46.5053,46.3194,46.403,437755.0
2019-08-14 09:30:00,49.52,49.52,48.94,49.21,301395.0,46.0312,46.0312,45.4921,45.743,301395.0
2019-08-14 10:00:00,49.21,49.28,48.98,49.22,143307.0,45.743,45.8081,45.5293,45.7523,143307.0
2019-08-14 10:30:00,49.22,49.26,48.84,48.84,132276.0,45.7523,45.7895,45.3991,45.3991,132276.0
2019-08-14 11:00:00,48.84,48.88,48.64,48.66,195247.0,45.3991,45.4363,45.2132,45.2318,195247.0
2019-08-14 11:30:00,48.66,48.8,48.55,48.62,113251.0,45.2318,45.3619,45.1295,45.1946,113251.0
2019-08-14 12:00:00,48.61,48.67,48.49,48.58,92719.0,45.1853,45.2411,45.0738,45.1574,92719.0
2019-08-14 12:30:00,48.58,48.7,48.35,48.39,121388.0,45.1574,45.269,44.9436,44.9808,121388.0
2019-08-14 13:00:00,48.38,48.56,48.22,48.5,192790.0,44.9715,45.1388,44.8228,45.0831,192790.0
2019-08-14 13:30:00,48.49,48.72,48.48,48.54,122234.0,45.0738,45.2876,45.0645,45.1203,122234.0
2019-08-14 14:00:00,48.54,48.7,48.45,48.59,131352.0,45.1203,45.269,45.0366,45.1667,131352.0
2019-08-14 14:30:00,48.58,48.71,48.43,48.67,116865.0,45.1574,45.2783,45.018,45.2411,116865.0
2019-08-14 15:00:00,48.68,48.89,48.58,48.79,219034.0,45.2504,45.4456,45.1574,45.3526,219034.0
2019-08-14 15:30:00,48.79,48.81,48.59,48.76,611724.0,45.3526,45.3712,45.1667,45.3248,611724.0
2019-08-15 09:30:00,48.91,49.04,48.53,48.68,210254.0,45.4642,45.585,45.111,45.2504,210254.0
2019-08-15 10:00:00,48.69,48.73,48.28,48.3,187387.0,45.2597,45.2969,44.8786,44.8972,187387.0
2019-08-15 10:30:00,48.3,48.57,48.25,48.41,150341.0,44.8972,45.1481,44.8507,44.9994,150341.0
2019-08-15 11:00:00,48.4,48.63,48.29,48.62,118027.0,44.9901,45.2039,44.8879,45.1946,118027.0
2019-08-15 11:30:00,48.62,48.75,48.39,48.55,138636.0,45.1946,45.3155,44.9808,45.1295,138636.0
2019-08-15 12:00:00,48.54,48.57,48.42,48.44,94627.0,45.1203,45.1481,45.0087,45.0273,94627.0
2019-08-15 12:30:00,48.46,48.51,48.31,48.4,115201.0,45.0459,45.0924,44.9065,44.9901,115201.0
2019-08-15 13:00:00,48.4,48.53,48.37,48.41,76945.0,44.9901,45.111,44.9622,44.9994,76945.0
2019-08-15 13:30:00,48.41,48.48,48.08,48.16,99536.0,44.9994,45.0645,44.6927,44.767,99536.0
2019-08-15 14:00:00,48.16,48.45,48.1,48.35,111300.0,44.767,45.0366,44.7113,44.9436,111300.0
2019-08-15 14:30:00,48.37,48.38,48.17,48.31,183386.0,44.9622,44.9715,44.7763,44.9065,183386.0
2019-08-15 15:00:00,48.3,48.45,48.24,48.27,187343.0,44.8972,45.0366,44.8414,44.8693,187343.0
2019-08-15 15:30:00,48.26,48.4,48.2,48.22,402063.0,44.86,44.9901,44.8042,44.8228,402063.0
2019-08-16 09:30:00,48.7,49.43,48.55,49.17,369706.0,45.269,45.9475,45.1295,45.7059,369706.0
2019-08-16 10:00:00,49.17,49.48,49.03,49.26,166218.0,45.7059,45.994,45.5757,45.7895,166218.0
2019-08-16 10:30:00,49.26,49.52,49.26,49.52,88944.0,45.7895,46.0312,45.7895,46.0312,88944.0
2019-08-16 11:00:00,49.51,49.69,49.45,49.68,106165.0,46.0219,46.1892,45.9661,46.1799,106165.0
2019-08-16 11:30:00,49.67,49.79,49.63,49.7,81671.0,46.1706,46.2822,46.1335,46.1985,81671.0
2019-08-16 12:00:00,49.7,49.93,49.64,49.9,143426.0,46.1985,46.4123,46.1428,46.3844,143426.0
2019-08-16 12:30:00,49.89,50.01,49.82,49.83,127013.0,46.3751,46.4867,46.3101,46.3194,127013.0
2019-08-16 13:00:00,49.84,50.01,49.84,49.9,91091.0,46.3287,46.4867,46.3287,46.3844,91091.0
2019-08-16 13:30:00,49.9,49.96,49.84,49.95,66260.0,46.3844,46.4402,46.3287,46.4309,66260.0
2019-08-16 14:00:00,49.95,49.98,49.87,49.89,46466.0,46.4309,46.4588,46.3566,46.3751,46466.0
2019-08-16 14:30:00,49.9,49.92,49.84,49.89,83671.0,46.3844,46.403,46.3287,46.3751,83671.0
2019-08-16 15:00:00,49.88,49.92,49.69,49.71,219502.0,46.3658,46.403,46.1892,46.2078,219502.0
2019-08-16 15:30:00,49.71,49.88,49.69,49.78,503846.0,46.2078,46.3658,46.1892,46.2729,503846.0
2019-08-19 09:30:00,50.33,50.91,50.3,50.57,215778.0,46.7841,47.3233,46.7563,47.0072,215778.0
2019-08-19 10:00:00,50.56,50.74,50.53,50.7,161981.0,46.9979,47.1653,46.9701,47.1281,161981.0
2019-08-19 10:30:00,50.71,50.93,50.67,50.92,110441.0,47.1374,47.3419,47.1002,47.3326,110441.0
2019-08-19 11:00:00,50.92,50.95,50.71,50.84,154985.0,47.3326,47.3605,47.1374,47.2582,154985.0
2019-08-19 11:30:00,50.83,50.86,50.53,50.57,182455.0,47.2489,47.2768,46.9701,47.0072,182455.0
2019-08-19 12:00:00,50.58,50.67,50.43,50.5,148221.0,47.0165,47.1002,46.8771,46.9422,148221.0
2019-08-19 12:30:00,50.5,50.51,50.38,50.48,102297.0,46.9422,46.9515,46.8306,46.9236,102297.0
2019-08-19 13:00:00,50.48,50.65,50.44,50.57,97120.0,46.9236,47.0816,46.8864,47.0072,97120.0
2019-08-19 13:30:00,50.56,50.66,50.52,50.62,76306.0,46.9979,47.0909,46.9608,47.0537,76306.0
2019-08-19 14:00:00,50.62,50.68,50.58,50.68,109245.0,47.0537,47.1095,47.0165,47.1095,109245.0
2019-08-19 14:30:00,50.67,50.72,50.61,50.65,90237.0,47.1002,47.1467,47.0444,47.0816,90237.0
2019-08-19 15:00:00,50.65,50.85,50.58,50.83,135428.0,47.0816,47.2675,47.0165,47.2489,135428.0
2019-08-19 15:30:00,50.82,50.85,50.59,50.63,679587.0,47.2396,47.2675,47.0258,47.063,679587.0
2019-08-20 09:30:00,50.45,50.47,49.92,50.02,164811.0,47.0644,47.0831,46.57,46.6633,164811.0
2019-08-20 10:00:00,50.02,50.22,49.94,50.05,100840.0,46.6633,46.8499,46.5887,46.6913,100840.0
2019-08-20 10:30:00,50.04,50.19,49.73,50.09,150314.0,46.682,46.8219,46.3928,46.7286,150314.0
2019-08-20 11:00:00,50.08,50.32,50.04,50.11,132679.0,46.7193,46.9432,46.682,46.7473,132679.0
2019-08-20 11:30:00,50.12,50.16,49.94,49.94,111207.0,46.7566,46.7939,46.5887,46.5887,111207.0
2019-08-20 12:00:00,49.93,50.17,49.93,50.1,45321.0,46.5793,46.8032,46.5793,46.7379,45321.0
2019-08-20 12:30:00,50.09,50.18,50.0,50.16,47082.0,46.7286,46.8126,46.6446,46.7939,47082.0
2019-08-20 13:00:00,50.14,50.22,50.08,50.11,93473.0,46.7752,46.8499,46.7193,46.7473,93473.0
2019-08-20 13:30:00,50.12,50.14,49.97,49.99,105659.0,46.7566,46.7752,46.6167,46.6353,105659.0
2019-08-20 14:00:00,50.0,50.0,49.82,49.88,102707.0,46.6446,46.6446,46.4767,46.5327,102707.0
2019-08-20 14:30:00,49.89,50.14,49.88,50.12,68722.0,46.542,46.7752,46.5327,46.7566,68722.0
2019-08-20 15:00:00,50.12,50.16,49.99,50.15,100416.0,46.7566,46.7939,46.6353,46.7846,100416.0
2019-08-20 15:30:00,50.15,50.33,49.96,50.05,460301.0,46.7846,46.9525,46.6073,46.6913,460301.0
2019-08-21 09:30:00,50.41,50.81,50.4,50.5,162159.0,47.0271,47.4003,47.0178,47.1111,162159.0
2019-08-21 10:00:00,50.51,50.55,50.35,50.49,100397.0,47.1204,47.1577,46.9712,47.1018,100397.0
2019-08-21 10:30:00,50.47,50.53,50.36,50.39,86598.0,47.0831,47.1391,46.9805,47.0085,86598.0
2019-08-21 11:00:00,50.4,50.69,50.37,50.67,121456.0,47.0178,47.2883,46.9898,47.2697,121456.0
2019-08-21 11:30:00,50.66,50.88,50.64,50.85,182845.0,47.2604,47.4656,47.2417,47.4376,182845.0
2019-08-21 12:00:00,50.85,50.85,50.65,50.71,47842.0,47.4376,47.4376,47.251,47.307,47842.0
2019-08-21 12:30:00,50.71,50.81,50.66,50.75,69166.0,47.307,47.4003,47.2604,47.3443,69166.0
2019-08-21 13:00:00,50.75,50.86,50.7,50.73,57187.0,47.3443,47.4469,47.2977,47.3257,57187.0
2019-08-21 13:30:00,50.73,50.74,50.65,50.71,61678.0,47.3257,47.335,47.251,47.307,61678.0
2019-08-21 14:00:00,50.71,50.89,50.54,50.88,173841.0,47.307,47.4749,47.1484,47.4656,173841.0
2019-08-21 14:30:00,50.88,50.88,50.58,50.61,70734.0,47.4656,47.4656,47.1857,47.2137,70734.0
2019-08-21 15:00:00,50.6,50.75,50.58,50.62,116793.0,47.2044,47.3443,47.1857,47.223,116793.0
2019-08-21 15:30:00,50.61,50.68,50.49,50.6,329849.0,47.2137,47.279,47.1018,47.2044,329849.0
2019-08-22 09:30:00,50.81,51.36,50.74,51.32,332550.0,47.4003,47.9134,47.335,47.8761,332550.0
2019-08-22 10:00:00,51.32,51.32,50.89,50.94,115962.0,47.8761,47.8761,47.4749,47.5216,115962.0
2019-08-22 10:30:00,50.94,50.94,50.66,50.76,195279.0,47.5216,47.5216,47.2604,47.3536,195279.0
2019-08-22 11:00:00,50.78,51.1,50.74,50.9,134162.0,47.3723,47.6708,47.335,47.4842,134162.0
2019-08-22 11:30:00,50.9,51.03,50.76,50.93,236031.0,47.4842,47.6055,47.3536,47.5122,236031.0
2019-08-22 12:00:00,50.93,51.29,50.93,51.18,182349.0,47.5122,47.8481,47.5122,47.7455,182349.0
2019-08-22 12:30:00,51.18,51.48,51.11,51.26,301237.0,47.7455,48.0253,47.6802,47.8201,301237.0
2019-08-22 13:00:00,51.26,51.57,51.26,51.52,161546.0,47.8201,48.1093,47.8201,48.0626,161546.0
2019-08-22 13:30:00,51.52,51.54,51.4,51.44,111708.0,48.0626,48.0813,47.9507,47.988,111708.0
2019-08-22 14:00:00,51.44,51.45,51.35,51.4,123751.0,47.988,47.9973,47.904,47.9507,123751.0
2019-08-22 14:30:00,51.39,51.45,51.33,51.36,106924.0,47.9414,47.9973,47.8854,47.9134,106924.0
2019-08-22 15:00:00,51.37,51.37,51.2,51.25,135243.0,47.9227,47.9227,47.7641,47.8108,135243.0
2019-08-22 15:30:00,51.25,51.38,51.15,51.19,533159.0,47.8108,47.932,47.7175,47.7548,533159.0
2019-08-23 09:30:00,50.95,51.51,50.95,51.49,250589.0,47.5309,48.0533,47.5309,48.0347,250589.0
2019-08-23 10:00:00,51.49,51.74,51.31,51.64,330257.0,48.0347,48.2679,47.8667,48.1746,330257.0
2019-08-23 10:30:00,51.64,51.94,51.59,51.7,237036.0,48.1746,48.4545,48.1279,48.2306,237036.0
2019-08-23 11:00:00,51.73,51.78,50.95,51.13,374208.0,48.2585,48.3052,47.5309,47.6988,374208.0
2019-08-23 11:30:00,51.12,51.19,50.8,50.84,139683.0,47.6895,47.7548,47.391,47.4283,139683.0
2019-08-23 12:00:00,50.85,51.04,50.79,50.89,134930.0,47.4376,47.6149,47.3816,47.4749,134930.0
2019-08-23 12:30:00,50.9,50.99,50.63,50.8,199321.0,47.4842,47.5682,47.2324,47.391,199321.0
2019-08-23 13:00:00,50.79,50.79,50.58,50.63,159316.0,47.3816,47.3816,47.1857,47.2324,159316.0
2019-08-23 13:30:00,50.63,50.84,50.62,50.72,137840.0,47.2324,47.4283,47.223,47.3163,137840.0
2019-08-23 14:00:00,50.72,50.76,50.56,50.6,137972.0,47.3163,47.3536,47.1671,47.2044,137972.0
2019-08-23 14:30:00,50.6,50.7,50.34,50.57,157268.0,47.2044,47.2977,46.9618,47.1764,157268.0
2019-08-23 15:00:00,50.57,50.8,50.53,50.69,322148.0,47.1764,47.391,47.1391,47.2883,322148.0
2019-08-23 15:30:00,50.7,50.73,50.23,50.57,1022811.0,47.2977,47.3257,46.8592,47.1764,1022811.0
2019-08-26 09:30:00,50.94,51.16,50.6,50.61,373025.0,47.5216,47.7268,47.2044,47.2137,373025.0
2019-08-26 10:00:00,50.61,50.73,50.24,50.36,167876.0,47.2137,47.3257,46.8685,46.9805,167876.0
2019-08-26 10:30:00,50.36,50.53,50.3,50.34,116716.0,46.9805,47.1391,46.9245,46.9618,116716.0
2019-08-26 11:00:00,50.36,50.7,50.35,50.63,146928.0,46.9805,47.2977,46.9712,47.2324,146928.0
2019-08-26 11:30:00,50.62,50.83,50.61,50.75,271970.0,47.223,47.4189,47.2137,47.3443,271970.0
2019-08-26 12:00:00,50.74,50.91,50.71,50.85,112271.0,47.335,47.4936,47.307,47.4376,112271.0
2019-08-26 12:30:00,50.86,50.95,50.73,50.8,150338.0,47.4469,47.5309,47.3257,47.391,150338.0
2019-08-26 13:00:00,50.8,50.93,50.79,50.84,205885.0,47.391,47.5122,47.3816,47.4283,205885.0
2019-08-26 13:30:00,50.84,50.84,50.72,50.72,148686.0,47.4283,47.4283,47.3163,47.3163,148686.0
2019-08-26 14:00:00,50.73,50.73,50.59,50.62,167545.0,47.3257,47.3257,47.1951,47.223,167545.0
2019-08-26 14:30:00,50.63,50.72,50.54,50.59,212773.0,47.2324,47.3163,47.1484,47.1951,212773.0
2019-08-26 15:00:00,50.58,50.67,50.51,50.55,186764.0,47.1857,47.2697,47.1204,47.1577,186764.0
2019-08-26 15:30:00,50.55,50.69,50.43,50.69,612452.0,47.1577,47.2883,47.0458,47.2883,612452.0
2019-08-27 09:30:00,50.97,51.12,50.67,50.84,222578.0,47.5495,47.6895,47.2697,47.4283,222578.0
2019-08-27 10:00:00,50.85,51.05,50.81,50.88,93730.0,47.4376,47.6242,47.4003,47.4656,93730.0
2019-08-27 10:30:00,50.89,50.98,50.68,50.69,97905.0,47.4749,47.5589,47.279,47.2883,97905.0
2019-08-27 11:00:00,50.69,50.77,50.4,50.43,141441.0,47.2883,47.363,47.0178,47.0458,141441.0
2019-08-27 11:30:00,50.42,50.52,50.35,50.38,94672.0,47.0365,47.1297,46.9712,46.9991,94672.0
2019-08-27 12:00:00,50.37,50.59,50.28,50.49,94143.0,46.9898,47.1951,46.9059,47.1018,94143.0
2019-08-27 12:30:00,50.48,50.51,50.23,50.24,101430.0,47.0924,47.1204,46.8592,46.8685,101430.0
2019-08-27 13:00:00,50.23,50.34,50.19,50.32,67922.0,46.8592,46.9618,46.8219,46.9432,67922.0
2019-08-27 13:30:00,50.31,50.53,50.27,50.53,83310.0,46.9338,47.1391,46.8965,47.1391,83310.0
2019-08-27 14:00:00,50.53,50.57,50.47,50.52,81544.0,47.1391,47.1764,47.0831,47.1297,81544.0
2019-08-27 14:30:00,50.51,50.73,50.45,50.73,104618.0,47.1204,47.3257,47.0644,47.3257,104618.0
2019-08-27 15:00:00,50.73,50.81,50.54,50.55,155133.0,47.3257,47.4003,47.1484,47.1577,155133.0
2019-08-27 15:30:00,50.55,50.66,50.46,50.5,432081.0,47.1577,47.2604,47.0738,47.1111,432081.0
2019-08-28 09:30:00,50.24,51.04,50.12,50.94,196544.0,46.8685,47.6149,46.7566,47.5216,196544.0
2019-08-28 10:00:00,50.96,51.02,50.54,50.67,96617.0,47.5402,47.5962,47.1484,47.2697,96617.0
2019-08-28 10:30:00,50.68,51.03,50.63,51.0,130709.0,47.279,47.6055,47.2324,47.5775,130709.0
2019-08-28 11:00:00,51.01,51.41,50.99,51.36,140985.0,47.5869,47.96,47.5682,47.9134,140985.0
2019-08-28 11:30:00,51.36,51.52,51.23,51.25,129002.0,47.9134,48.0626,47.7921,47.8108,129002.0
2019-08-28 12:00:00,51.26,51.45,51.23,51.28,110008.0,47.8201,47.9973,47.7921,47.8387,110008.0
2019-08-28 12:30:00,51.28,51.39,51.18,51.37,92519.0,47.8387,47.9414,47.7455,47.9227,92519.0
2019-08-28 13:00:00,51.37,51.38,51.14,51.28,102476.0,47.9227,47.932,47.7081,47.8387,102476.0
2019-08-28 13:30:00,51.28,51.39,51.23,51.33,150771.0,47.8387,47.9414,47.7921,47.8854,150771.0
2019-08-28 14:00:00,51.33,51.33,51.18,51.21,72456.0,47.8854,47.8854,47.7455,47.7734,72456.0
2019-08-28 14:30:00,51.22,51.32,51.17,51.32,64102.0,47.7828,47.8761,47.7361,47.8761,64102.0
2019-08-28 15:00:00,51.32,51.33,51.1,51.12,125611.0,47.8761,47.8854,47.6708,47.6895,125611.0
2019-08-28 15:30:00,51.12,51.22,51.07,51.18,412609.0,47.6895,47.7828,47.6428,47.7455,412609.0
2019-08-29 09:30:00,51.66,52.11,51.66,51.87,256200.0,48.1932,48.613,48.1932,48.3892,256200.0
2019-08-29 10:00:00,51.88,51.94,51.67,51.92,160126.0,48.3985,48.4545,48.2026,48.4358,160126.0
2019-08-29 10:30:00,51.92,51.94,51.6,51.86,136293.0,48.4358,48.4545,48.1373,48.3798,136293.0
2019-08-29 11:00:00,51.85,52.16,51.79,52.12,175389.0,48.3705,48.6597,48.3145,48.6224,175389.0
2019-08-29 11:30:00,52.13,52.27,52.09,52.23,151140.0,48.6317,48.7623,48.5944,48.725,151140.0
2019-08-29 12:00:00,52.23,52.24,52.08,52.18,122411.0,48.725,48.7343,48.5851,48.6784,122411.0
2019-08-29 12:30:00,52.18,52.24,52.11,52.23,115646.0,48.6784,48.7343,48.613,48.725,115646.0
2019-08-29 13:00:00,52.22,52.31,52.15,52.15,129150.0,48.7157,48.7996,48.6504,48.6504,129150.0
2019-08-29 13:30:00,52.14,52.25,52.12,52.16,108172.0,48.641,48.7437,48.6224,48.6597,108172.0
2019-08-29 14:00:00,52.16,52.29,52.15,52.19,168128.0,48.6597,48.781,48.6504,48.6877,168128.0
2019-08-29 14:30:00,52.18,52.21,52.11,52.17,153881.0,48.6784,48.7063,48.613,48.669,153881.0
2019-08-29 15:00:00,52.17,52.32,52.12,52.29,278261.0,48.669,48.809,48.6224,48.781,278261.0
2019-08-29 15:30:00,52.29,52.39,52.21,52.3,790978.0,48.781,48.8743,48.7063,48.7903,790978.0
2019-08-30 09:30:00,52.6,52.92,52.5,52.84,172533.0,49.0702,49.3687,48.9769,49.2941,172533.0
2019-08-30 10:00:00,52.85,53.19,52.81,53.08,189569.0,49.3034,49.6206,49.2661,49.518,189569.0
2019-08-30 10:30:00,53.08,53.1,52.88,52.91,131156.0,49.518,49.5366,49.3314,49.3594,131156.0
2019-08-30 11:00:00,52.9,52.93,52.53,52.85,169725.0,49.35,49.378,49.0049,49.3034,169725.0
2019-08-30 11:30:00,52.85,52.97,52.68,52.81,121903.0,49.3034,49.4153,49.1448,49.2661,121903.0
2019-08-30 12:00:00,52.81,52.86,52.75,52.79,112968.0,49.2661,49.3127,49.2101,49.2474,112968.0
2019-08-30 12:30:00,52.79,52.81,52.67,52.72,94497.0,49.2474,49.2661,49.1355,49.1821,94497.0
2019-08-30 13:00:00,52.73,52.74,52.52,52.55,85453.0,49.1914,49.2008,48.9955,49.0235,85453.0
2019-08-30 13:30:00,52.55,52.64,52.43,52.47,120680.0,49.0235,49.1075,48.9116,48.9489,120680.0
2019-08-30 14:00:00,52.47,52.63,52.46,52.54,104024.0,48.9489,49.0982,48.9396,49.0142,104024.0
2019-08-30 14:30:00,52.54,52.56,52.32,52.32,104018.0,49.0142,49.0328,48.809,48.809,104018.0
2019-08-30 15:00:00,52.33,52.39,52.18,52.28,201300.0,48.8183,48.8743,48.6784,48.7716,201300.0
2019-08-30 15:30:00,52.28,52.48,52.22,52.31,520510.0,48.7716,48.9582,48.7157,48.7996,520510.0
2019-09-03 09:30:00,51.89,52.24,51.52,52.12,328070.0,48.4078,48.7343,48.0626,48.6224,328070.0
2019-09-03 10:00:00,52.12,52.12,51.34,51.56,347922.0,48.6224,48.6224,47.8947,48.1,347922.0
2019-09-03 10:30:00,51.55,51.63,51.31,51.57,224526.0,48.0906,48.1653,47.8667,48.1093,224526.0
2019-09-03 11:00:00,51.58,51.68,51.31,51.37,280882.0,48.1186,48.2119,47.8667,47.9227,280882.0
2019-09-03 11:30:00,51.37,51.53,51.29,51.35,163408.0,47.9227,48.072,47.8481,47.904,163408.0
2019-09-03 12:00:00,51.34,51.38,51.16,51.2,130188.0,47.8947,47.932,47.7268,47.7641,130188.0
2019-09-03 12:30:00,51.19,51.27,51.09,51.2,109516.0,47.7548,47.8294,47.6615,47.7641,109516.0
2019-09-03 13:00:00,51.19,51.27,51.07,51.18,135650.0,47.7548,47.8294,47.6428,47.7455,135650.0
2019-09-03 13:30:00,51.17,51.2,51.06,51.06,117606.0,47.7361,47.7641,47.6335,47.6335,117606.0
2019-09-03 14:00:00,51.05,51.13,50.92,50.94,159996.0,47.6242,47.6988,47.5029,47.5216,159996.0
2019-09-03 14:30:00,50.92,51.13,50.91,51.09,181721.0,47.5029,47.6988,47.4936,47.6615,181721.0
2019-09-03 15:00:00,51.1,51.3,51.05,51.19,291900.0,47.6708,47.8574,47.6242,47.7548,291900.0
2019-09-03 15:30:00,51.19,51.6,51.17,51.38,692293.0,47.7548,48.1373,47.7361,47.932,692293.0
2019-09-04 09:30:00,51.83,51.83,51.33,51.37,175771.0,48.3518,48.3518,47.8854,47.9227,175771.0
2019-09-04 10:00:00,51.36,51.45,51.01,51.37,164917.0,47.9134,47.9973,47.5869,47.9227,164917.0
2019-09-04 10:30:00,51.38,51.79,51.36,51.69,293480.0,47.932,48.3145,47.9134,48.2212,293480.0
2019-09-04 11:00:00,51.71,51.99,51.71,51.83,227305.0,48.2399,48.5011,48.2399,48.3518,227305.0
2019-09-04 11:30:00,51.84,51.95,51.84,51.95,93434.0,48.3612,48.4638,48.3612,48.4638,93434.0
2019-09-04 12:00:00,51.94,52.11,51.91,52.09,116908.0,48.4545,48.613,48.4265,48.5944,116908.0
2019-09-04 12:30:00,52.1,52.29,52.09,52.24,138094.0,48.6037,48.781,48.5944,48.7343,138094.0
2019-09-04 13:00:00,52.23,52.24,51.92,52.13,162514.0,48.725,48.7343,48.4358,48.6317,162514.0
2019-09-04 13:30:00,52.13,52.13,51.97,52.0,106866.0,48.6317,48.6317,48.4824,48.5104,106866.0
2019-09-04 14:00:00,51.99,52.13,51.94,52.13,117854.0,48.5011,48.6317,48.4545,48.6317,117854.0
2019-09-04 14:30:00,52.14,52.2,52.09,52.1,94417.0,48.641,48.697,48.5944,48.6037,94417.0
2019-09-04 15:00:00,52.1,52.11,51.97,52.07,143500.0,48.6037,48.613,48.4824,48.5757,143500.0
2019-09-04 15:30:00,52.06,52.16,51.98,52.1,445733.0,48.5664,48.6597,48.4918,48.6037,445733.0
2019-09-05 09:30:00,52.6,52.99,52.5,52.82,260050.0,49.0702,49.434,48.9769,49.2754,260050.0
2019-09-05 10:00:00,52.83,53.13,52.72,53.05,191006.0,49.2847,49.5646,49.1821,49.49,191006.0
2019-09-05 10:30:00,53.04,53.04,52.74,52.8,139435.0,49.4806,49.4806,49.2008,49.2567,139435.0
2019-09-05 11:00:00,52.8,52.91,52.61,52.91,169251.0,49.2567,49.3594,49.0795,49.3594,169251.0
2019-09-05 11:30:00,52.9,52.9,52.57,52.69,158366.0,49.35,49.35,49.0422,49.1541,158366.0
2019-09-05 12:00:00,52.69,52.82,52.66,52.67,118000.0,49.1541,49.2754,49.1261,49.1355,118000.0
2019-09-05 12:30:00,52.68,52.71,52.55,52.61,146974.0,49.1448,49.1728,49.0235,49.0795,146974.0
2019-09-05 13:00:00,52.61,52.7,52.45,52.51,157086.0,49.0795,49.1635,48.9302,48.9862,157086.0
2019-09-05 13:30:00,52.5,52.6,52.44,52.48,150450.0,48.9769,49.0702,48.9209,48.9582,150450.0
2019-09-05 14:00:00,52.48,52.59,52.46,52.5,87805.0,48.9582,49.0608,48.9396,48.9769,87805.0
2019-09-05 14:30:00,52.51,52.62,52.47,52.51,115254.0,48.9862,49.0888,48.9489,48.9862,115254.0
2019-09-05 15:00:00,52.5,52.55,52.45,52.49,161159.0,48.9769,49.0235,48.9302,48.9675,161159.0
2019-09-05 15:30:00,52.48,52.72,52.48,52.52,534183.0,48.9582,49.1821,48.9582,48.9955,534183.0
2019-09-06 09:30:00,52.75,53.02,52.55,52.86,236790.0,49.2101,49.462,49.0235,49.3127,236790.0
2019-09-06 10:00:00,52.88,53.09,52.77,53.06,107990.0,49.3314,49.5273,49.2288,49.4993,107990.0
2019-09-06 10:30:00,53.06,53.15,52.8,52.86,131819.0,49.4993,49.5833,49.2567,49.3127,131819.0
2019-09-06 11:00:00,52.85,52.9,52.7,52.78,120848.0,49.3034,49.35,49.1635,49.2381,120848.0
2019-09-06 11:30:00,52.79,52.83,52.63,52.63,89036.0,49.2474,49.2847,49.0982,49.0982,89036.0
2019-09-06 12:00:00,52.65,52.69,52.53,52.59,69028.0,49.1168,49.1541,49.0049,49.0608,69028.0
2019-09-06 12:30:00,52.61,52.64,52.39,52.51,194518.0,49.0795,49.1075,48.8743,48.9862,194518.0
2019-09-06 13:00:00,52.51,52.62,52.42,52.5,111056.0,48.9862,49.0888,48.9022,48.9769,111056.0
2019-09-06 13:30:00,52.5,52.53,52.31,52.4,79242.0,48.9769,49.0049,48.7996,48.8836,79242.0
2019-09-06 14:00:00,52.4,52.46,52.35,52.37,92074.0,48.8836,48.9396,48.8369,48.8556,92074.0
2019-09-06 14:30:00,52.37,52.37,52.14,52.19,159971.0,48.8556,48.8556,48.641,48.6877,159971.0
2019-09-06 15:00:00,52.2,52.4,52.19,52.35,106544.0,48.697,48.8836,48.6877,48.8369,106544.0
2019-09-06 15:30:00,52.35,52.39,52.08,52.14,403480.0,48.8369,48.8743,48.5851,48.641,403480.0
2019-09-09 09:30:00,52.14,52.77,51.82,52.72,159681.0,48.641,49.2288,48.3425,49.1821,159681.0
2019-09-09 10:00:00,52.74,52.81,52.6,52.77,97620.0,49.2008,49.2661,49.0702,49.2288,97620.0
2019-09-09 10:30:00,52.77,53.03,52.75,52.96,122852.0,49.2288,49.4713,49.2101,49.406,122852.0
2019-09-09 11:00:00,52.96,53.09,52.84,52.9,169078.0,49.406,49.5273,49.2941,49.35,169078.0
2019-09-09 11:30:00,52.89,52.93,52.64,52.91,101941.0,49.3407,49.378,49.1075,49.3594,101941.0
2019-09-09 12:00:00,52.93,53.07,52.86,53.04,131150.0,49.378,49.5086,49.3127,49.4806,131150.0
2019-09-09 12:30:00,53.04,53.22,52.88,53.21,134340.0,49.4806,49.6486,49.3314,49.6392,134340.0
2019-09-09 13:00:00,53.21,53.26,53.17,53.18,84212.0,49.6392,49.6859,49.6019,49.6112,84212.0
2019-09-09 13:30:00,53.17,53.19,53.04,53.13,88196.0,49.6019,49.6206,49.4806,49.5646,88196.0
2019-09-09 14:00:00,53.13,53.26,53.12,53.25,71657.0,49.5646,49.6859,49.5553,49.6765,71657.0
2019-09-09 14:30:00,53.24,53.3,53.19,53.22,105730.0,49.6672,49.7232,49.6206,49.6486,105730.0
2019-09-09 15:00:00,53.21,53.27,53.11,53.2,146435.0,49.6392,49.6952,49.5459,49.6299,146435.0
2019-09-09 15:30:00,53.2,53.24,53.04,53.09,456281.0,49.6299,49.6672,49.4806,49.5273,456281.0
2019-09-10 09:30:00,53.29,53.63,53.04,53.35,248204.0,49.7139,50.031,49.4806,49.7698,248204.0
2019-09-10 10:00:00,53.34,53.45,53.1,53.3,194053.0,49.7605,49.8631,49.5366,49.7232,194053.0
2019-09-10 10:30:00,53.31,53.39,53.25,53.35,97387.0,49.7325,49.8072,49.6765,49.7698,97387.0
2019-09-10 11:00:00,53.35,53.45,53.29,53.36,111964.0,49.7698,49.8631,49.7139,49.7792,111964.0
2019-09-10 11:30:00,53.37,53.44,53.19,53.21,203162.0,49.7885,49.8538,49.6206,49.6392,203162.0
2019-09-10 12:00:00,53.22,53.23,52.93,53.08,167486.0,49.6486,49.6579,49.378,49.518,167486.0
2019-09-10 12:30:00,53.08,53.09,52.88,53.0,151973.0,49.518,49.5273,49.3314,49.4433,151973.0
2019-09-10 13:00:00,53.0,53.11,52.94,53.09,81825.0,49.4433,49.5459,49.3873,49.5273,81825.0
2019-09-10 13:30:00,53.09,53.21,53.05,53.05,125557.0,49.5273,49.6392,49.49,49.49,125557.0
2019-09-10 14:00:00,53.04,53.09,52.98,53.02,105037.0,49.4806,49.5273,49.4247,49.462,105037.0
2019-09-10 14:30:00,53.02,53.07,52.9,53.01,108451.0,49.462,49.5086,49.35,49.4527,108451.0
2019-09-10 15:00:00,53.01,53.21,52.98,53.2,219934.0,49.4527,49.6392,49.4247,49.6299,219934.0
2019-09-10 15:30:00,53.2,53.41,53.15,53.41,523461.0,49.6299,49.8258,49.5833,49.8258,523461.0
2019-09-11 09:30:00,53.47,53.73,53.04,53.66,303592.0,49.8818,50.1243,49.4806,50.059,303592.0
2019-09-11 10:00:00,53.65,53.87,53.56,53.62,186174.0,50.0497,50.2549,49.9657,50.0217,186174.0
2019-09-11 10:30:00,53.62,53.89,53.51,53.54,262283.0,50.0217,50.2736,49.9191,49.9471,262283.0
2019-09-11 11:00:00,53.53,53.69,53.43,53.52,399390.0,49.9378,50.087,49.8445,49.9284,399390.0
2019-09-11 11:30:00,53.53,54.12,53.48,54.12,369390.0,49.9378,50.4882,49.8911,50.4882,369390.0
2019-09-11 12:00:00,54.12,54.37,54.01,54.18,396053.0,50.4882,50.7214,50.3855,50.5441,396053.0
2019-09-11 12:30:00,54.18,54.49,54.14,54.48,225789.0,50.5441,50.8333,50.5068,50.824,225789.0
2019-09-11 13:00:00,54.48,54.65,54.46,54.63,172837.0,50.824,50.9826,50.8053,50.9639,172837.0
2019-09-11 13:30:00,54.63,54.71,54.57,54.65,299230.0,50.9639,51.0386,50.908,50.9826,299230.0
2019-09-11 14:00:00,54.65,54.77,54.54,54.73,217699.0,50.9826,51.0945,50.88,51.0572,217699.0
2019-09-11 14:30:00,54.73,54.79,54.64,54.77,385366.0,51.0572,51.1132,50.9733,51.0945,385366.0
2019-09-11 15:00:00,54.76,54.86,54.73,54.8,246766.0,51.0852,51.1785,51.0572,51.1225,246766.0
2019-09-11 15:30:00,54.8,54.83,54.64,54.69,828792.0,51.1225,51.1505,50.9733,51.0199,828792.0
2019-09-12 09:30:00,54.79,55.12,54.3,54.55,305912.0,51.1132,51.4211,50.6561,50.8893,305912.0
2019-09-12 10:00:00,54.53,55.09,54.51,54.97,232631.0,50.8706,51.3931,50.852,51.2811,232631.0
2019-09-12 10:30:00,54.98,55.0,54.58,54.61,100935.0,51.2905,51.3091,50.9173,50.9453,100935.0
2019-09-12 11:00:00,54.62,54.99,54.6,54.95,91416.0,50.9546,51.2998,50.936,51.2625,91416.0
2019-09-12 11:30:00,54.91,55.15,54.9,55.14,78307.0,51.2251,51.449,51.2158,51.4397,78307.0
2019-09-12 12:00:00,55.13,55.17,55.04,55.09,110131.0,51.4304,51.4677,51.3464,51.3931,110131.0
2019-09-12 12:30:00,55.08,55.2,55.04,55.19,59721.0,51.3837,51.4957,51.3464,51.4864,59721.0
2019-09-12 13:00:00,55.2,55.3,55.16,55.27,104588.0,51.4957,51.589,51.4584,51.561,104588.0
2019-09-12 13:30:00,55.27,55.36,55.25,55.31,75142.0,51.561,51.6449,51.5423,51.5983,75142.0
2019-09-12 14:00:00,55.3,55.47,55.26,55.41,114564.0,51.589,51.7476,51.5517,51.6916,114564.0
2019-09-12 14:30:00,55.41,55.46,55.3,55.3,111933.0,51.6916,51.7382,51.589,51.589,111933.0
2019-09-12 15:00:00,55.31,55.33,55.1,55.12,231476.0,51.5983,51.617,51.4024,51.4211,231476.0
2019-09-12 15:30:00,55.12,55.22,54.96,54.98,591131.0,51.4211,51.5143,51.2718,51.2905,591131.0
2019-09-13 09:30:00,55.98,56.36,55.7,55.98,525786.0,52.2233,52.5778,51.9621,52.2233,525786.0
2019-09-13 10:00:00,55.99,56.04,55.65,55.78,352571.0,52.2327,52.2793,51.9155,52.0368,352571.0
2019-09-13 10:30:00,55.78,55.93,55.65,55.85,194764.0,52.0368,52.1767,51.9155,52.1021,194764.0
2019-09-13 11:00:00,55.85,56.13,55.85,56.04,258386.0,52.1021,52.3633,52.1021,52.2793,258386.0
2019-09-13 11:30:00,56.03,56.07,55.81,55.84,156132.0,52.27,52.3073,52.0648,52.0927,156132.0
2019-09-13 12:00:00,55.83,55.98,55.82,55.95,209790.0,52.0834,52.2233,52.0741,52.1954,209790.0
2019-09-13 12:30:00,55.96,55.97,55.79,55.93,162463.0,52.2047,52.214,52.0461,52.1767,162463.0
2019-09-13 13:00:00,55.93,56.03,55.9,55.96,156885.0,52.1767,52.27,52.1487,52.2047,156885.0
2019-09-13 13:30:00,55.96,56.05,55.83,56.01,136895.0,52.2047,52.2886,52.0834,52.2513,136895.0
2019-09-13 14:00:00,55.99,56.04,55.92,55.98,146981.0,52.2327,52.2793,52.1674,52.2233,146981.0
2019-09-13 14:30:00,55.98,56.0,55.88,55.88,154909.0,52.2233,52.242,52.1301,52.1301,154909.0
2019-09-13 15:00:00,55.89,55.93,55.85,55.92,250933.0,52.1394,52.1767,52.1021,52.1674,250933.0
2019-09-13 15:30:00,55.92,55.95,55.69,55.77,661227.0,52.1674,52.1954,51.9528,52.0274,661227.0
2019-09-16 09:30:00,54.39,55.74,54.06,55.54,567538.0,50.74,51.9994,50.4322,51.8129,567538.0
2019-09-16 10:00:00,55.53,55.83,55.43,55.68,366122.0,51.8035,52.0834,51.7103,51.9435,366122.0
2019-09-16 10:30:00,55.69,55.72,55.51,55.6,259969.0,51.9528,51.9808,51.7849,51.8688,259969.0
2019-09-16 11:00:00,55.6,55.82,55.59,55.63,201976.0,51.8688,52.0741,51.8595,51.8968,201976.0
2019-09-16 11:30:00,55.62,55.73,55.48,55.5,186959.0,51.8875,51.9901,51.7569,51.7756,186959.0
2019-09-16 12:00:00,55.51,55.65,55.48,55.62,176340.0,51.7849,51.9155,51.7569,51.8875,176340.0
2019-09-16 12:30:00,55.63,55.71,55.57,55.67,151254.0,51.8968,51.9715,51.8409,51.9341,151254.0
2019-09-16 13:00:00,55.66,55.73,55.48,55.52,159934.0,51.9248,51.9901,51.7569,51.7942,159934.0
2019-09-16 13:30:00,55.54,55.58,55.47,55.5,159038.0,51.8129,51.8502,51.7476,51.7756,159038.0
2019-09-16 14:00:00,55.51,55.73,55.5,55.65,114820.0,51.7849,51.9901,51.7756,51.9155,114820.0
2019-09-16 14:30:00,55.65,55.69,55.58,55.68,87890.0,51.9155,51.9528,51.8502,51.9435,87890.0
2019-09-16 15:00:00,55.68,55.79,55.62,55.71,193266.0,51.9435,52.0461,51.8875,51.9715,193266.0
2019-09-16 15:30:00,55.71,55.86,55.68,55.8,680271.0,51.9715,52.1114,51.9435,52.0554,680271.0
2019-09-17 09:30:00,55.25,56.28,55.21,55.89,471170.0,51.5423,52.5032,51.505,52.1394,471170.0
2019-09-17 10:00:00,55.89,56.02,55.5,55.69,266308.0,52.1394,52.2607,51.7756,51.9528,266308.0
2019-09-17 10:30:00,55.7,56.02,55.66,55.83,216464.0,51.9621,52.2607,51.9248,52.0834,216464.0
2019-09-17 11:00:00,55.83,55.98,55.49,55.55,193689.0,52.0834,52.2233,51.7662,51.8222,193689.0
2019-09-17 11:30:00,55.54,55.8,55.54,55.68,267376.0,51.8129,52.0554,51.8129,51.9435,267376.0
2019-09-17 12:00:00,55.69,55.74,55.46,55.6,263049.0,51.9528,51.9994,51.7382,51.8688,263049.0
2019-09-17 12:30:00,55.6,55.71,55.57,55.6,90040.0,51.8688,51.9715,51.8409,51.8688,90040.0
2019-09-17 13:00:00,55.6,55.68,55.53,55.57,182497.0,51.8688,51.9435,51.8035,51.8409,182497.0
2019-09-17 13:30:00,55.57,55.79,55.53,55.69,251634.0,51.8409,52.0461,51.8035,51.9528,251634.0
2019-09-17 14:00:00,55.7,55.73,55.6,55.63,102227.0,51.9621,51.9901,51.8688,51.8968,102227.0
2019-09-17 14:30:00,55.63,55.77,55.62,55.69,86312.0,51.8968,52.0274,51.8875,51.9528,86312.0
2019-09-17 15:00:00,55.7,55.79,55.64,55.78,115712.0,51.9621,52.0461,51.9062,52.0368,115712.0
2019-09-17 15:30:00,55.78,55.98,55.71,55.72,762772.0,52.0368,52.2233,51.9715,51.9808,762772.0
2019-09-18 09:30:00,55.7,56.38,55.6,56.21,369573.0,51.9621,52.5965,51.8688,52.4379,369573.0
2019-09-18 10:00:00,56.2,56.24,55.87,56.21,220001.0,52.4286,52.4659,52.1207,52.4379,220001.0
2019-09-18 10:30:00,56.22,56.26,56.02,56.06,159973.0,52.4472,52.4846,52.2607,52.298,159973.0
2019-09-18 11:00:00,56.07,56.28,56.03,56.18,146261.0,52.3073,52.5032,52.27,52.4099,146261.0
2019-09-18 11:30:00,56.19,56.29,56.13,56.26,141763.0,52.4193,52.5125,52.3633,52.4846,141763.0
2019-09-18 12:00:00,56.26,56.43,56.24,56.42,202783.0,52.4846,52.6431,52.4659,52.6338,202783.0
2019-09-18 12:30:00,56.42,56.49,56.16,56.18,239826.0,52.6338,52.6991,52.3913,52.4099,239826.0
2019-09-18 13:00:00,56.18,56.18,55.89,55.89,307293.0,52.4099,52.4099,52.1394,52.1394,307293.0
2019-09-18 13:30:00,55.89,56.19,55.88,56.11,172842.0,52.1394,52.4193,52.1301,52.3446,172842.0
2019-09-18 14:00:00,56.13,56.23,55.75,55.8,165775.0,52.3633,52.4566,52.0088,52.0554,165775.0
2019-09-18 14:30:00,55.79,56.0,55.72,55.98,184141.0,52.0461,52.242,51.9808,52.2233,184141.0
2019-09-18 15:00:00,55.98,56.17,55.91,56.09,197754.0,52.2233,52.4006,52.158,52.326,197754.0
2019-09-18 15:30:00,56.09,56.4,56.06,56.24,744297.0,52.326,52.6152,52.298,52.4659,744297.0
2019-09-19 09:30:00,56.09,56.21,55.46,55.47,262482.0,52.326,52.4379,51.7382,51.7476,262482.0
2019-09-19 10:00:00,55.47,55.53,55.12,55.13,405512.0,51.7476,51.8035,51.4211,51.4304,405512.0
2019-09-19 10:30:00,55.14,55.37,55.1,55.25,334123.0,51.4397,51.6543,51.4024,51.5423,334123.0
2019-09-19 11:00:00,55.23,55.73,55.19,55.7,217987.0,51.5237,51.9901,51.4864,51.9621,217987.0
2019-09-19 11:30:00,55.7,55.89,55.63,55.64,171800.0,51.9621,52.1394,51.8968,51.9062,171800.0
2019-09-19 12:00:00,55.64,55.74,55.43,55.43,124960.0,51.9062,51.9994,51.7103,51.7103,124960.0
2019-09-19 12:30:00,55.43,55.49,55.39,55.43,88714.0,51.7103,51.7662,51.6729,51.7103,88714.0
2019-09-19 13:00:00,55.44,55.52,55.37,55.46,85815.0,51.7196,51.7942,51.6543,51.7382,85815.0
2019-09-19 13:30:00,55.46,55.46,55.27,55.33,92624.0,51.7382,51.7382,51.561,51.617,92624.0
2019-09-19 14:00:00,55.34,55.46,55.33,55.39,128239.0,51.6263,51.7382,51.617,51.6729,128239.0
2019-09-19 14:30:00,55.39,55.39,55.18,55.24,116128.0,51.6729,51.6729,51.477,51.533,116128.0
2019-09-19 15:00:00,55.24,55.33,55.2,55.29,160356.0,51.533,51.617,51.4957,51.5796,160356.0
2019-09-19 15:30:00,55.28,55.36,55.06,55.07,719687.0,51.5703,51.6449,51.3651,51.3744,719687.0
2019-09-20 09:30:00,55.16,55.44,54.78,54.79,773900.0,51.4584,51.7196,51.1039,51.1132,773900.0
2019-09-20 10:00:00,54.8,54.95,54.66,54.94,221233.0,51.1225,51.2625,50.9919,51.2531,221233.0
2019-09-20 10:30:00,54.95,54.99,54.76,54.85,157225.0,51.2625,51.2998,51.0852,51.1692,157225.0
2019-09-20 11:00:00,54.85,54.95,54.78,54.95,112073.0,51.1692,51.2625,51.1039,51.2625,112073.0
2019-09-20 11:30:00,54.94,54.96,54.84,54.91,89816.0,51.2531,51.2718,51.1598,51.2251,89816.0
2019-09-20 12:00:00,54.91,55.07,54.89,55.01,150133.0,51.2251,51.3744,51.2065,51.3184,150133.0
2019-09-20 12:30:00,55.0,55.01,54.82,54.87,112116.0,51.3091,51.3184,51.1412,51.1878,112116.0
2019-09-20 13:00:00,54.88,54.88,54.36,54.41,221653.0,51.1972,51.1972,50.7121,50.7587,221653.0
2019-09-20 13:30:00,54.42,54.43,54.27,54.42,144895.0,50.768,50.7774,50.6281,50.768,144895.0
2019-09-20 14:00:00,54.43,54.55,54.38,54.49,100754.0,50.7774,50.8893,50.7307,50.8333,100754.0
2019-09-20 14:30:00,54.5,54.73,54.49,54.65,74566.0,50.8427,51.0572,50.8333,50.9826,74566.0
2019-09-20 15:00:00,54.65,54.76,54.65,54.69,149827.0,50.9826,51.0852,50.9826,51.0199,149827.0
2019-09-20 15:30:00,54.7,54.94,54.48,54.48,1218108.0,51.0292,51.2531,50.824,50.824,1218108.0
2019-09-23 09:30:00,54.35,54.76,54.25,54.66,192395.0,50.7027,51.0852,50.6094,50.9919,192395.0
2019-09-23 10:00:00,54.65,54.65,53.96,54.42,185170.0,50.9826,50.9826,50.3389,50.768,185170.0
2019-09-23 10:30:00,54.43,54.58,54.42,54.5,124978.0,50.7774,50.9173,50.768,50.8427,124978.0
2019-09-23 11:00:00,54.51,54.62,54.37,54.38,135978.0,50.852,50.9546,50.7214,50.7307,135978.0
2019-09-23 11:30:00,54.39,54.5,54.36,54.44,169570.0,50.74,50.8427,50.7121,50.7867,169570.0
2019-09-23 12:00:00,54.45,54.59,54.37,54.55,103715.0,50.796,50.9266,50.7214,50.8893,103715.0
2019-09-23 12:30:00,54.56,54.59,54.45,54.47,65498.0,50.8986,50.9266,50.796,50.8147,65498.0
2019-09-23 13:00:00,54.47,54.66,54.47,54.58,94415.0,50.8147,50.9919,50.8147,50.9173,94415.0
2019-09-23 13:30:00,54.57,54.65,54.53,54.64,64787.0,50.908,50.9826,50.8706,50.9733,64787.0
2019-09-23 14:00:00,54.64,54.72,54.55,54.63,80060.0,50.9733,51.0479,50.8893,50.9639,80060.0
2019-09-23 14:30:00,54.64,54.67,54.47,54.48,75982.0,50.9733,51.0013,50.8147,50.824,75982.0
2019-09-23 15:00:00,54.48,54.7,54.45,54.63,119969.0,50.824,51.0292,50.796,50.9639,119969.0
2019-09-23 15:30:00,54.63,54.65,54.46,54.49,353343.0,50.9639,50.9826,50.8053,50.8333,353343.0
2019-09-24 09:30:00,54.94,55.18,54.75,55.03,225868.0,51.2531,51.477,51.0759,51.3371,225868.0
2019-09-24 10:00:00,55.03,55.1,54.89,54.91,168736.0,51.3371,51.4024,51.2065,51.2251,168736.0
2019-09-24 10:30:00,54.91,55.1,54.86,55.05,122518.0,51.2251,51.4024,51.1785,51.3558,122518.0
2019-09-24 11:00:00,55.07,55.07,54.75,54.81,100531.0,51.3744,51.3744,51.0759,51.1319,100531.0
2019-09-24 11:30:00,54.82,54.88,54.6,54.76,94118.0,51.1412,51.1972,50.936,51.0852,94118.0
2019-09-24 12:00:00,54.75,54.8,54.4,54.48,94348.0,51.0759,51.1225,50.7494,50.824,94348.0
2019-09-24 12:30:00,54.45,54.49,54.34,54.36,114624.0,50.796,50.8333,50.6934,50.7121,114624.0
2019-09-24 13:00:00,54.34,54.4,54.07,54.1,112311.0,50.6934,50.7494,50.4415,50.4695,112311.0
2019-09-24 13:30:00,54.09,54.37,54.09,54.32,143670.0,50.4602,50.7214,50.4602,50.6747,143670.0
2019-09-24 14:00:00,54.3,54.8,54.23,54.78,152092.0,50.6561,51.1225,50.5908,51.1039,152092.0
2019-09-24 14:30:00,54.78,54.8,54.54,54.55,162647.0,51.1039,51.1225,50.88,50.8893,162647.0
2019-09-24 15:00:00,54.54,54.7,54.49,54.57,163765.0,50.88,51.0292,50.8333,50.908,163765.0
2019-09-24 15:30:00,54.56,54.86,54.54,54.74,615278.0,50.8986,51.1785,50.88,51.0666,615278.0
2019-09-25 09:30:00,54.76,54.98,54.67,54.73,129735.0,51.0852,51.2905,51.0013,51.0572,129735.0
2019-09-25 10:00:00,54.71,54.78,54.52,54.64,91034.0,51.0386,51.1039,50.8613,50.9733,91034.0
2019-09-25 10:30:00,54.63,54.87,54.61,54.86,67643.0,50.9639,51.1878,50.9453,51.1785,67643.0
2019-09-25 11:00:00,54.85,55.01,54.84,55.0,78753.0,51.1692,51.3184,51.1598,51.3091,78753.0
2019-09-25 11:30:00,54.98,55.12,54.9,55.12,71172.0,51.2905,51.4211,51.2158,51.4211,71172.0
2019-09-25 12:00:00,55.11,55.18,54.97,55.09,54426.0,51.4117,51.477,51.2811,51.3931,54426.0
2019-09-25 12:30:00,55.09,55.14,55.02,55.03,71140.0,51.3931,51.4397,51.3278,51.3371,71140.0
2019-09-25 13:00:00,55.03,55.16,55.03,55.13,61520.0,51.3371,51.4584,51.3371,51.4304,61520.0
2019-09-25 13:30:00,55.13,55.25,55.06,55.19,71083.0,51.4304,51.5423,51.3651,51.4864,71083.0
2019-09-25 14:00:00,55.2,55.34,55.14,55.16,102576.0,51.4957,51.6263,51.4397,51.4584,102576.0
2019-09-25 14:30:00,55.16,55.2,55.03,55.03,99509.0,51.4584,51.4957,51.3371,51.3371,99509.0
2019-09-25 15:00:00,55.03,55.06,54.95,54.98,150648.0,51.3371,51.3651,51.2625,51.2905,150648.0
2019-09-25 15:30:00,54.98,55.05,54.8,54.82,357981.0,51.2905,51.3558,51.1225,51.1412,357981.0
2019-09-26 09:30:00,54.87,55.18,54.45,54.62,195359.0,51.1878,51.477,50.796,50.9546,195359.0
2019-09-26 10:00:00,54.64,54.82,54.52,54.64,87342.0,50.9733,51.1412,50.8613,50.9733,87342.0
2019-09-26 10:30:00,54.64,54.72,54.51,54.57,133657.0,50.9733,51.0479,50.852,50.908,133657.0
2019-09-26 11:00:00,54.57,54.69,54.44,54.53,72308.0,50.908,51.0199,50.7867,50.8706,72308.0
2019-09-26 11:30:00,54.53,54.57,54.46,54.54,52581.0,50.8706,50.908,50.8053,50.88,52581.0
2019-09-26 12:00:00,54.54,54.73,54.51,54.71,70260.0,50.88,51.0572,50.852,51.0386,70260.0
2019-09-26 12:30:00,54.71,54.77,54.6,54.62,128349.0,51.0386,51.0945,50.936,50.9546,128349.0
2019-09-26 13:00:00,54.63,54.64,54.49,54.62,114954.0,50.9639,50.9733,50.8333,50.9546,114954.0
2019-09-26 13:30:00,54.62,54.79,54.59,54.69,178285.0,50.9546,51.1132,50.9266,51.0199,178285.0
2019-09-26 14:00:00,54.69,54.84,54.68,54.79,153775.0,51.0199,51.1598,51.0106,51.1132,153775.0
2019-09-26 14:30:00,54.8,54.83,54.59,54.59,111761.0,51.1225,51.1505,50.9266,50.9266,111761.0
2019-09-26 15:00:00,54.6,54.75,54.53,54.7,236217.0,50.936,51.0759,50.8706,51.0292,236217.0
2019-09-26 15:30:00,54.7,54.73,54.5,54.58,366970.0,51.0292,51.0572,50.8427,50.9173,366970.0
2019-09-27 09:30:00,54.9,55.17,54.73,54.89,173016.0,51.2158,51.4677,51.0572,51.2065,173016.0
2019-09-27 10:00:00,54.9,54.92,54.53,54.8,251538.0,51.2158,51.2345,50.8706,51.1225,251538.0
2019-09-27 10:30:00,54.8,54.82,54.6,54.72,170147.0,51.1225,51.1412,50.936,51.0479,170147.0
2019-09-27 11:00:00,54.73,54.92,54.72,54.79,135240.0,51.0572,51.2345,51.0479,51.1132,135240.0
2019-09-27 11:30:00,54.78,54.79,54.3,54.6,125402.0,51.1039,51.1132,50.6561,50.936,125402.0
2019-09-27 12:00:00,54.59,54.62,54.46,54.55,69491.0,50.9266,50.9546,50.8053,50.8893,69491.0
2019-09-27 12:30:00,54.53,54.63,54.24,54.25,174720.0,50.8706,50.9639,50.6001,50.6094,174720.0
2019-09-27 13:00:00,54.24,54.39,54.08,54.1,217472.0,50.6001,50.74,50.4508,50.4695,217472.0
2019-09-27 13:30:00,54.11,54.39,54.06,54.36,165581.0,50.4788,50.74,50.4322,50.7121,165581.0
2019-09-27 14:00:00,54.36,54.44,54.32,54.36,107355.0,50.7121,50.7867,50.6747,50.7121,107355.0
2019-09-27 14:30:00,54.35,54.41,54.26,54.31,115441.0,50.7027,50.7587,50.6188,50.6654,115441.0
2019-09-27 15:00:00,54.32,54.32,54.14,54.15,336084.0,50.6747,50.6747,50.5068,50.5161,336084.0
2019-09-27 15:30:00,54.14,54.35,54.13,54.35,347442.0,50.5068,50.7027,50.4975,50.7027,347442.0
2019-09-30 09:30:00,54.4,54.69,54.13,54.16,206320.0,50.7494,51.0199,50.4975,50.5255,206320.0
2019-09-30 10:00:00,54.16,54.16,53.73,53.92,274791.0,50.5255,50.5255,50.1243,50.3016,274791.0
2019-09-30 10:30:00,53.92,54.0,53.79,53.95,148145.0,50.3016,50.3762,50.1803,50.3296,148145.0
2019-09-30 11:00:00,53.95,54.23,53.94,54.22,129436.0,50.3296,50.5908,50.3202,50.5815,129436.0
2019-09-30 11:30:00,54.22,54.34,54.21,54.33,109145.0,50.5815,50.6934,50.5721,50.6841,109145.0
2019-09-30 12:00:00,54.33,54.36,54.23,54.26,108104.0,50.6841,50.7121,50.5908,50.6188,108104.0
2019-09-30 12:30:00,54.26,54.36,54.24,54.26,99537.0,50.6188,50.7121,50.6001,50.6188,99537.0
2019-09-30 13:00:00,54.26,54.35,54.2,54.2,76030.0,50.6188,50.7027,50.5628,50.5628,76030.0
2019-09-30 13:30:00,54.21,54.45,54.19,54.36,335393.0,50.5721,50.796,50.5535,50.7121,335393.0
2019-09-30 14:00:00,54.37,54.44,54.24,54.26,210854.0,50.7214,50.7867,50.6001,50.6188,210854.0
2019-09-30 14:30:00,54.26,54.32,54.16,54.19,208176.0,50.6188,50.6747,50.5255,50.5535,208176.0
2019-09-30 15:00:00,54.2,54.29,54.13,54.22,155368.0,50.5628,50.6468,50.4975,50.5815,155368.0
2019-09-30 15:30:00,54.22,54.27,53.96,54.0,677241.0,50.5815,50.6281,50.3389,50.3762,677241.0
2019-10-01 09:30:00,54.29,54.9,54.29,54.85,297415.0,50.6468,51.2158,50.6468,51.1692,297415.0
2019-10-01 10:00:00,54.83,54.85,54.32,54.48,270918.0,51.1505,51.1692,50.6747,50.824,270918.0
2019-10-01 10:30:00,54.47,54.63,54.35,54.52,221112.0,50.8147,50.9639,50.7027,50.8613,221112.0
2019-10-01 11:00:00,54.51,54.61,54.36,54.57,195535.0,50.852,50.9453,50.7121,50.908,195535.0
2019-10-01 11:30:00,54.58,54.6,54.17,54.25,201752.0,50.9173,50.936,50.5348,50.6094,201752.0
2019-10-01 12:00:00,54.25,54.25,53.93,53.94,169376.0,50.6094,50.6094,50.3109,50.3202,169376.0
2019-10-01 12:30:00,53.96,53.98,53.76,53.77,223620.0,50.3389,50.3576,50.1523,50.1616,223620.0
2019-10-01 13:00:00,53.76,53.77,53.62,53.69,200899.0,50.1523,50.1616,50.0217,50.087,200899.0
2019-10-01 13:30:00,53.69,53.69,53.42,53.45,155422.0,50.087,50.087,49.8351,49.8631,155422.0
2019-10-01 14:00:00,53.45,53.53,53.38,53.5,170825.0,49.8631,49.9378,49.7978,49.9098,170825.0
2019-10-01 14:30:00,53.51,53.57,53.29,53.33,243683.0,49.9191,49.9751,49.7139,49.7512,243683.0
2019-10-01 15:00:00,53.33,53.59,53.33,53.58,298611.0,49.7512,49.9937,49.7512,49.9844,298611.0
2019-10-01 15:30:00,53.58,53.59,53.33,53.37,702467.0,49.9844,49.9937,49.7512,49.7885,702467.0
2019-10-02 09:30:00,52.72,53.0,51.61,51.92,345693.0,49.1821,49.4433,48.1466,48.4358,345693.0
2019-10-02 10:00:00,51.91,52.22,51.84,51.93,216674.0,48.4265,48.7157,48.3612,48.4451,216674.0
2019-10-02 10:30:00,51.92,51.92,51.51,51.62,199660.0,48.4358,48.4358,48.0533,48.1559,199660.0
2019-10-02 11:00:00,51.62,51.71,51.46,51.51,405706.0,48.1559,48.2399,48.0067,48.0533,405706.0
2019-10-02 11:30:00,51.51,51.61,51.33,51.55,244033.0,48.0533,48.1466,47.8854,48.0906,244033.0
2019-10-02 12:00:00,51.55,51.58,51.39,51.46,202701.0,48.0906,48.1186,47.9414,48.0067,202701.0
2019-10-02 12:30:00,51.46,51.48,51.19,51.32,495914.0,48.0067,48.0253,47.7548,47.8761,495914.0
2019-10-02 13:00:00,51.32,51.68,51.27,51.65,191906.0,47.8761,48.2119,47.8294,48.1839,191906.0
2019-10-02 13:30:00,51.65,51.69,51.36,51.58,246577.0,48.1839,48.2212,47.9134,48.1186,246577.0
2019-10-02 14:00:00,51.58,51.9,51.52,51.85,180795.0,48.1186,48.4171,48.0626,48.3705,180795.0
2019-10-02 14:30:00,51.86,52.14,51.84,52.1,215874.0,48.3798,48.641,48.3612,48.6037,215874.0
2019-10-02 15:00:00,52.13,52.26,51.96,52.19,279904.0,48.6317,48.753,48.4731,48.6877,279904.0
2019-10-02 15:30:00,52.19,52.28,51.91,52.04,648597.0,48.6877,48.7716,48.4265,48.5477,648597.0
2019-10-03 09:30:00,52.04,52.34,51.73,52.17,331774.0,48.5477,48.8276,48.2585,48.669,331774.0
2019-10-03 10:00:00,52.17,52.18,51.26,51.81,433256.0,48.669,48.6784,47.8201,48.3332,433256.0
2019-10-03 10:30:00,51.81,52.0,51.64,51.85,302667.0,48.3332,48.5104,48.1746,48.3705,302667.0
2019-10-03 11:00:00,51.84,52.44,51.8,52.34,311056.0,48.3612,48.9209,48.3239,48.8276,311056.0
2019-10-03 11:30:00,52.33,52.33,51.83,51.89,243294.0,48.8183,48.8183,48.3518,48.4078,243294.0
2019-10-03 12:00:00,51.88,52.14,51.83,52.12,201621.0,48.3985,48.641,48.3518,48.6224,201621.0
2019-10-03 12:30:00,52.12,52.28,52.08,52.13,126212.0,48.6224,48.7716,48.5851,48.6317,126212.0
2019-10-03 13:00:00,52.15,52.16,51.97,52.02,120654.0,48.6504,48.6597,48.4824,48.5291,120654.0
2019-10-03 13:30:00,52.02,52.4,52.02,52.27,172905.0,48.5291,48.8836,48.5291,48.7623,172905.0
2019-10-03 14:00:00,52.28,52.29,52.17,52.29,117258.0,48.7716,48.781,48.669,48.781,117258.0
2019-10-03 14:30:00,52.29,52.29,52.0,52.04,141187.0,48.781,48.781,48.5104,48.5477,141187.0
2019-10-03 15:00:00,52.04,52.18,51.94,52.15,219996.0,48.5477,48.6784,48.4545,48.6504,219996.0
2019-10-03 15:30:00,52.16,52.28,52.02,52.27,460653.0,48.6597,48.7716,48.5291,48.7623,460653.0
2019-10-04 09:30:00,52.16,52.78,52.16,52.77,214094.0,48.6597,49.2381,48.6597,49.2288,214094.0
2019-10-04 10:00:00,52.79,52.99,52.66,52.7,122918.0,49.2474,49.434,49.1261,49.1635,122918.0
2019-10-04 10:30:00,52.7,52.78,52.57,52.67,67228.0,49.1635,49.2381,49.0422,49.1355,67228.0
2019-10-04 11:00:00,52.65,52.75,52.55,52.62,118276.0,49.1168,49.2101,49.0235,49.0888,118276.0
2019-10-04 11:30:00,52.64,52.78,52.57,52.64,159573.0,49.1075,49.2381,49.0422,49.1075,159573.0
2019-10-04 12:00:00,52.64,52.77,52.61,52.7,88826.0,49.1075,49.2288,49.0795,49.1635,88826.0
2019-10-04 12:30:00,52.7,52.82,52.69,52.74,104440.0,49.1635,49.2754,49.1541,49.2008,104440.0
2019-10-04 13:00:00,52.74,52.77,52.63,52.73,108975.0,49.2008,49.2288,49.0982,49.1914,108975.0
2019-10-04 13:30:00,52.73,52.76,52.62,52.64,114074.0,49.1914,49.2194,49.0888,49.1075,114074.0
2019-10-04 14:00:00,52.65,52.72,52.57,52.72,168162.0,49.1168,49.1821,49.0422,49.1821,168162.0
2019-10-04 14:30:00,52.71,52.75,52.67,52.71,101480.0,49.1728,49.2101,49.1355,49.1728,101480.0
2019-10-04 15:00:00,52.71,52.78,52.68,52.75,151981.0,49.1728,49.2381,49.1448,49.2101,151981.0
2019-10-04 15:30:00,52.76,52.84,52.72,52.78,560557.0,49.2194,49.2941,49.1821,49.2381,560557.0
2019-10-07 09:30:00,53.0,53.23,52.78,52.86,252452.0,49.4433,49.6579,49.2381,49.3127,252452.0
2019-10-07 10:00:00,52.87,52.98,52.78,52.94,104720.0,49.322,49.4247,49.2381,49.3873,104720.0
2019-10-07 10:30:00,52.93,53.01,52.83,52.99,103635.0,49.378,49.4527,49.2847,49.434,103635.0
2019-10-07 11:00:00,53.0,53.23,53.0,53.19,88390.0,49.4433,49.6579,49.4433,49.6206,88390.0
2019-10-07 11:30:00,53.16,53.3,53.1,53.18,104740.0,49.5926,49.7232,49.5366,49.6112,104740.0
2019-10-07 12:00:00,53.18,53.21,53.14,53.17,46457.0,49.6112,49.6392,49.5739,49.6019,46457.0
2019-10-07 12:30:00,53.16,53.31,53.12,53.23,94788.0,49.5926,49.7325,49.5553,49.6579,94788.0
2019-10-07 13:00:00,53.23,53.34,53.11,53.27,110453.0,49.6579,49.7605,49.5459,49.6952,110453.0
2019-10-07 13:30:00,53.27,53.45,53.24,53.4,89626.0,49.6952,49.8631,49.6672,49.8165,89626.0
2019-10-07 14:00:00,53.41,53.41,53.08,53.21,95188.0,49.8258,49.8258,49.518,49.6392,95188.0
2019-10-07 14:30:00,53.21,53.21,52.97,53.08,93766.0,49.6392,49.6392,49.4153,49.518,93766.0
2019-10-07 15:00:00,53.08,53.16,53.01,53.12,124830.0,49.518,49.5926,49.4527,49.5553,124830.0
2019-10-07 15:30:00,53.11,53.11,52.94,53.04,392694.0,49.5459,49.5459,49.3873,49.4806,392694.0
2019-10-08 09:30:00,52.73,52.99,52.41,52.72,317610.0,49.1914,49.434,48.8929,49.1821,317610.0
2019-10-08 10:00:00,52.7,53.04,52.6,52.88,225496.0,49.1635,49.4806,49.0702,49.3314,225496.0
2019-10-08 10:30:00,52.87,53.25,52.83,53.22,133133.0,49.322,49.6765,49.2847,49.6486,133133.0
2019-10-08 11:00:00,53.22,53.37,53.1,53.18,147736.0,49.6486,49.7885,49.5366,49.6112,147736.0
2019-10-08 11:30:00,53.18,53.31,53.01,53.28,121455.0,49.6112,49.7325,49.4527,49.7045,121455.0
2019-10-08 12:00:00,53.28,53.39,53.2,53.36,105165.0,49.7045,49.8072,49.6299,49.7792,105165.0
2019-10-08 12:30:00,53.36,53.47,53.21,53.23,100970.0,49.7792,49.8818,49.6392,49.6579,100970.0
2019-10-08 13:00:00,53.23,53.42,53.21,53.42,76839.0,49.6579,49.8351,49.6392,49.8351,76839.0
2019-10-08 13:30:00,53.41,53.54,53.39,53.45,126030.0,49.8258,49.9471,49.8072,49.8631,126030.0
2019-10-08 14:00:00,53.46,53.51,53.39,53.47,111823.0,49.8725,49.9191,49.8072,49.8818,111823.0
2019-10-08 14:30:00,53.47,53.72,53.28,53.36,207364.0,49.8818,50.115,49.7045,49.7792,207364.0
2019-10-08 15:00:00,53.39,53.49,53.29,53.42,191435.0,49.8072,49.9004,49.7139,49.8351,191435.0
2019-10-08 15:30:00,53.41,53.45,52.97,53.02,752090.0,49.8258,49.8631,49.4153,49.462,752090.0
2019-10-09 09:30:00,53.57,54.14,53.34,54.03,325228.0,49.9751,50.5068,49.7605,50.4042,325228.0
2019-10-09 10:00:00,54.01,54.01,53.76,53.83,240453.0,50.3855,50.3855,50.1523,50.2176,240453.0
2019-10-09 10:30:00,53.82,53.9,53.5,53.55,181918.0,50.2083,50.2829,49.9098,49.9564,181918.0
2019-10-09 11:00:00,53.55,53.55,53.17,53.21,135676.0,49.9564,49.9564,49.6019,49.6392,135676.0
2019-10-09 11:30:00,53.22,53.71,53.13,53.43,685172.0,49.6486,50.1057,49.5646,49.8445,685172.0
2019-10-09 12:00:00,53.46,53.61,53.34,53.56,201121.0,49.8725,50.0124,49.7605,49.9657,201121.0
2019-10-09 12:30:00,53.57,53.59,53.41,53.57,192011.0,49.9751,49.9937,49.8258,49.9751,192011.0
2019-10-09 13:00:00,53.56,53.67,53.42,53.45,150474.0,49.9657,50.0684,49.8351,49.8631,150474.0
2019-10-09 13:30:00,53.46,53.55,53.34,53.55,86204.0,49.8725,49.9564,49.7605,49.9564,86204.0
2019-10-09 14:00:00,53.54,53.56,53.37,53.51,90622.0,49.9471,49.9657,49.7885,49.9191,90622.0
2019-10-09 14:30:00,53.5,53.62,53.41,53.55,73715.0,49.9098,50.0217,49.8258,49.9564,73715.0
2019-10-09 15:00:00,53.54,53.57,53.48,53.56,100671.0,49.9471,49.9751,49.8911,49.9657,100671.0
2019-10-09 15:30:00,53.57,53.7,53.42,53.47,466991.0,49.9751,50.0963,49.8351,49.8818,466991.0
2019-10-10 09:30:00,52.7,53.41,52.6,53.4,516978.0,49.1635,49.8258,49.0702,49.8165,516978.0
2019-10-10 10:00:00,53.4,53.51,53.06,53.42,193941.0,49.8165,49.9191,49.4993,49.8351,193941.0
2019-10-10 10:30:00,53.43,53.65,53.38,53.65,132247.0,49.8445,50.0497,49.7978,50.0497,132247.0
2019-10-10 11:00:00,53.65,53.75,53.57,53.62,96996.0,50.0497,50.143,49.9751,50.0217,96996.0
2019-10-10 11:30:00,53.6,53.79,53.58,53.66,71664.0,50.0031,50.1803,49.9844,50.059,71664.0
2019-10-10 12:00:00,53.66,53.71,53.52,53.53,89663.0,50.059,50.1057,49.9284,49.9378,89663.0
2019-10-10 12:30:00,53.52,53.54,53.36,53.48,85293.0,49.9284,49.9471,49.7792,49.8911,85293.0
2019-10-10 13:00:00,53.5,53.54,53.46,53.48,79732.0,49.9098,49.9471,49.8725,49.8911,79732.0
2019-10-10 13:30:00,53.47,53.71,53.33,53.67,89169.0,49.8818,50.1057,49.7512,50.0684,89169.0
2019-10-10 14:00:00,53.68,53.73,53.41,53.63,106237.0,50.0777,50.1243,49.8258,50.031,106237.0
2019-10-10 14:30:00,53.63,53.8,53.62,53.78,77800.0,50.031,50.1896,50.0217,50.171,77800.0
2019-10-10 15:00:00,53.77,53.84,53.7,53.79,131884.0,50.1616,50.227,50.0963,50.1803,131884.0
2019-10-10 15:30:00,53.8,53.81,53.56,53.67,542656.0,50.1896,50.199,49.9657,50.0684,542656.0
2019-10-11 09:30:00,54.37,54.52,54.09,54.21,311683.0,50.7214,50.8613,50.4602,50.5721,311683.0
2019-10-11 10:00:00,54.21,54.57,54.2,54.53,187015.0,50.5721,50.908,50.5628,50.8706,187015.0
2019-10-11 10:30:00,54.54,54.59,54.33,54.45,143465.0,50.88,50.9266,50.6841,50.796,143465.0
2019-10-11 11:00:00,54.44,54.58,54.42,54.5,128504.0,50.7867,50.9173,50.768,50.8427,128504.0
2019-10-11 11:30:00,54.48,54.61,54.36,54.43,177524.0,50.824,50.9453,50.7121,50.7774,177524.0
2019-10-11 12:00:00,54.45,54.45,54.21,54.31,146488.0,50.796,50.796,50.5721,50.6654,146488.0
2019-10-11 12:30:00,54.32,54.41,53.97,54.38,89219.0,50.6747,50.7587,50.3482,50.7307,89219.0
2019-10-11 13:00:00,54.36,54.42,54.18,54.29,85699.0,50.7121,50.768,50.5441,50.6468,85699.0
2019-10-11 13:30:00,54.32,54.38,54.25,54.36,70626.0,50.6747,50.7307,50.6094,50.7121,70626.0
2019-10-11 14:00:00,54.35,54.44,54.27,54.44,58297.0,50.7027,50.7867,50.6281,50.7867,58297.0
2019-10-11 14:30:00,54.43,54.52,54.42,54.49,80922.0,50.7774,50.8613,50.768,50.8333,80922.0
2019-10-11 15:00:00,54.48,54.49,54.22,54.25,153917.0,50.824,50.8333,50.5815,50.6094,153917.0
2019-10-11 15:30:00,54.26,54.39,53.88,53.91,549018.0,50.6188,50.74,50.2643,50.2923,549018.0
2019-10-14 09:30:00,53.72,54.26,53.72,54.09,158095.0,50.115,50.6188,50.115,50.4602,158095.0
2019-10-14 10:00:00,54.09,54.2,54.05,54.06,112234.0,50.4602,50.5628,50.4229,50.4322,112234.0
2019-10-14 10:30:00,54.06,54.15,53.99,54.14,123077.0,50.4322,50.5161,50.3669,50.5068,123077.0
2019-10-14 11:00:00,54.15,54.2,54.03,54.16,97389.0,50.5161,50.5628,50.4042,50.5255,97389.0
2019-10-14 11:30:00,54.16,54.26,54.12,54.2,91459.0,50.5255,50.6188,50.4882,50.5628,91459.0
2019-10-14 12:00:00,54.19,54.3,54.18,54.19,97818.0,50.5535,50.6561,50.5441,50.5535,97818.0
2019-10-14 12:30:00,54.19,54.22,54.09,54.12,86857.0,50.5535,50.5815,50.4602,50.4882,86857.0
2019-10-14 13:00:00,54.12,54.17,54.1,54.16,64167.0,50.4882,50.5348,50.4695,50.5255,64167.0
2019-10-14 13:30:00,54.15,54.19,54.11,54.14,98418.0,50.5161,50.5535,50.4788,50.5068,98418.0
2019-10-14 14:00:00,54.15,54.17,54.09,54.09,71328.0,50.5161,50.5348,50.4602,50.4602,71328.0
2019-10-14 14:30:00,54.1,54.13,54.03,54.12,63334.0,50.4695,50.4975,50.4042,50.4882,63334.0
2019-10-14 15:00:00,54.12,54.14,54.05,54.1,105529.0,50.4882,50.5068,50.4229,50.4695,105529.0
2019-10-14 15:30:00,54.09,54.14,53.98,54.02,221043.0,50.4602,50.5068,50.3576,50.3949,221043.0
2019-10-15 09:30:00,53.99,54.1,53.65,53.73,231405.0,50.3669,50.4695,50.0497,50.1243,231405.0
2019-10-15 10:00:00,53.76,54.21,53.66,54.15,238657.0,50.1523,50.5721,50.059,50.5161,238657.0
2019-10-15 10:30:00,54.15,54.48,54.14,54.42,135109.0,50.5161,50.824,50.5068,50.768,135109.0
2019-10-15 11:00:00,54.43,54.48,54.23,54.34,190352.0,50.7774,50.824,50.5908,50.6934,190352.0
2019-10-15 11:30:00,54.36,54.5,54.32,54.44,144496.0,50.7121,50.8427,50.6747,50.7867,144496.0
2019-10-15 12:00:00,54.44,54.65,54.43,54.65,188416.0,50.7867,50.9826,50.7774,50.9826,188416.0
2019-10-15 12:30:00,54.65,54.78,54.61,54.69,289339.0,50.9826,51.1039,50.9453,51.0199,289339.0
2019-10-15 13:00:00,54.7,54.74,54.51,54.57,134885.0,51.0292,51.0666,50.852,50.908,134885.0
2019-10-15 13:30:00,54.57,54.57,54.42,54.52,141316.0,50.908,50.908,50.768,50.8613,141316.0
2019-10-15 14:00:00,54.52,54.53,54.45,54.47,128438.0,50.8613,50.8706,50.796,50.8147,128438.0
2019-10-15 14:30:00,54.47,54.52,54.23,54.27,132059.0,50.8147,50.8613,50.5908,50.6281,132059.0
2019-10-15 15:00:00,54.26,54.34,54.23,54.32,160769.0,50.6188,50.6934,50.5908,50.6747,160769.0
2019-10-15 15:30:00,54.33,54.36,54.13,54.15,585347.0,50.6841,50.7121,50.4975,50.5161,585347.0
2019-10-16 09:30:00,54.16,54.6,53.94,54.09,322035.0,50.5255,50.936,50.3202,50.4602,322035.0
2019-10-16 10:00:00,54.08,54.37,53.94,54.2,208631.0,50.4508,50.7214,50.3202,50.5628,208631.0
2019-10-16 10:30:00,54.2,54.44,54.15,54.28,198551.0,50.5628,50.7867,50.5161,50.6374,198551.0
2019-10-16 11:00:00,54.28,54.34,54.06,54.11,161772.0,50.6374,50.6934,50.4322,50.4788,161772.0
2019-10-16 11:30:00,54.12,54.16,54.02,54.11,136531.0,50.4882,50.5255,50.3949,50.4788,136531.0
2019-10-16 12:00:00,54.11,54.22,54.08,54.18,170806.0,50.4788,50.5815,50.4508,50.5441,170806.0
2019-10-16 12:30:00,54.18,54.18,54.01,54.05,124705.0,50.5441,50.5441,50.3855,50.4229,124705.0
2019-10-16 13:00:00,54.04,54.09,53.9,53.93,137664.0,50.4135,50.4602,50.2829,50.3109,137664.0
2019-10-16 13:30:00,53.93,53.99,53.8,53.8,127175.0,50.3109,50.3669,50.1896,50.1896,127175.0
2019-10-16 14:00:00,53.8,53.88,53.78,53.79,176954.0,50.1896,50.2643,50.171,50.1803,176954.0
2019-10-16 14:30:00,53.79,53.79,53.65,53.72,168360.0,50.1803,50.1803,50.0497,50.115,168360.0
2019-10-16 15:00:00,53.72,53.88,53.69,53.83,228250.0,50.115,50.2643,50.087,50.2176,228250.0
2019-10-16 15:30:00,53.84,53.88,53.66,53.67,632702.0,50.227,50.2643,50.059,50.0684,632702.0
2019-10-17 09:30:00,54.05,54.12,53.83,53.84,284914.0,50.4229,50.4882,50.2176,50.227,284914.0
2019-10-17 10:00:00,53.86,54.21,53.8,54.14,273460.0,50.2456,50.5721,50.1896,50.5068,273460.0
2019-10-17 10:30:00,54.15,54.15,53.95,53.95,189113.0,50.5161,50.5161,50.3296,50.3296,189113.0
2019-10-17 11:00:00,53.95,54.08,53.85,53.98,186759.0,50.3296,50.4508,50.2363,50.3576,186759.0
2019-10-17 11:30:00,53.98,54.07,53.89,53.91,186149.0,50.3576,50.4415,50.2736,50.2923,186149.0
2019-10-17 12:00:00,53.91,53.95,53.77,53.83,210244.0,50.2923,50.3296,50.1616,50.2176,210244.0
2019-10-17 12:30:00,53.83,53.87,53.77,53.77,85319.0,50.2176,50.2549,50.1616,50.1616,85319.0
2019-10-17 13:00:00,53.78,53.81,53.69,53.75,95098.0,50.171,50.199,50.087,50.143,95098.0
2019-10-17 13:30:00,53.76,53.87,53.76,53.79,101226.0,50.1523,50.2549,50.1523,50.1803,101226.0
2019-10-17 14:00:00,53.78,53.96,53.72,53.88,130246.0,50.171,50.3389,50.115,50.2643,130246.0
2019-10-17 14:30:00,53.88,53.94,53.84,53.93,122403.0,50.2643,50.3202,50.227,50.3109,122403.0
2019-10-17 15:00:00,53.93,53.97,53.83,53.85,146273.0,50.3109,50.3482,50.2176,50.2363,146273.0
2019-10-17 15:30:00,53.86,53.9,53.71,53.82,721975.0,50.2456,50.2829,50.1057,50.2083,721975.0
2019-10-18 09:30:00,53.87,54.65,53.75,54.64,633694.0,50.2549,50.9826,50.143,50.9733,633694.0
2019-10-18 10:00:00,54.61,54.72,54.32,54.48,368990.0,50.9453,51.0479,50.6747,50.824,368990.0
2019-10-18 10:30:00,54.47,54.47,54.33,54.39,204144.0,50.8147,50.8147,50.6841,50.74,204144.0
2019-10-18 11:00:00,54.39,54.54,54.31,54.48,203023.0,50.74,50.88,50.6654,50.824,203023.0
2019-10-18 11:30:00,54.47,54.55,54.35,54.39,253145.0,50.8147,50.8893,50.7027,50.74,253145.0
2019-10-18 12:00:00,54.39,54.54,54.19,54.26,229492.0,50.74,50.88,50.5535,50.6188,229492.0
2019-10-18 12:30:00,54.24,54.36,54.14,54.23,310631.0,50.6001,50.7121,50.5068,50.5908,310631.0
2019-10-18 13:00:00,54.23,54.25,54.05,54.11,155341.0,50.5908,50.6094,50.4229,50.4788,155341.0
2019-10-18 13:30:00,54.12,54.27,54.09,54.27,147650.0,50.4882,50.6281,50.4602,50.6281,147650.0
2019-10-18 14:00:00,54.27,54.31,54.12,54.15,210177.0,50.6281,50.6654,50.4882,50.5161,210177.0
2019-10-18 14:30:00,54.15,54.16,53.7,53.95,639139.0,50.5161,50.5255,50.0963,50.3296,639139.0
2019-10-18 15:00:00,53.95,53.99,53.63,53.73,432794.0,50.3296,50.3669,50.031,50.1243,432794.0
2019-10-18 15:30:00,53.73,53.82,53.45,53.46,1244984.0,50.1243,50.2083,49.8631,49.8725,1244984.0
2019-10-21 09:30:00,54.31,54.31,53.25,53.73,974438.0,50.6654,50.6654,49.6765,50.1243,974438.0
2019-10-21 10:00:00,53.74,53.8,53.28,53.41,1105260.0,50.1337,50.1896,49.7045,49.8258,1105260.0
2019-10-21 10:30:00,53.41,53.75,53.33,53.59,398407.0,49.8258,50.143,49.7512,49.9937,398407.0
2019-10-21 11:00:00,53.6,53.84,53.47,53.81,463591.0,50.0031,50.227,49.8818,50.199,463591.0
2019-10-21 11:30:00,53.81,53.83,53.46,53.48,333800.0,50.199,50.2176,49.8725,49.8911,333800.0
2019-10-21 12:00:00,53.48,53.49,53.38,53.45,175502.0,49.8911,49.9004,49.7978,49.8631,175502.0
2019-10-21 12:30:00,53.46,53.49,53.36,53.39,226338.0,49.8725,49.9004,49.7792,49.8072,226338.0
2019-10-21 13:00:00,53.4,53.44,53.34,53.4,181821.0,49.8165,49.8538,49.7605,49.8165,181821.0
2019-10-21 13:30:00,53.4,53.45,53.32,53.37,152793.0,49.8165,49.8631,49.7418,49.7885,152793.0
2019-10-21 14:00:00,53.36,53.37,53.16,53.2,219307.0,49.7792,49.7885,49.5926,49.6299,219307.0
2019-10-21 14:30:00,53.2,53.33,53.18,53.29,231355.0,49.6299,49.7512,49.6112,49.7139,231355.0
2019-10-21 15:00:00,53.29,53.36,53.17,53.21,277464.0,49.7139,49.7792,49.6019,49.6392,277464.0
2019-10-21 15:30:00,53.2,53.27,53.14,53.22,797620.0,49.6299,49.6952,49.5739,49.6486,797620.0
2019-10-22 09:30:00,53.12,53.51,52.29,52.48,544073.0,49.5553,49.9191,48.781,48.9582,544073.0
2019-10-22 10:00:00,52.47,52.9,52.46,52.87,362758.0,48.9489,49.35,48.9396,49.322,362758.0
2019-10-22 10:30:00,52.85,53.03,52.8,52.91,209264.0,49.3034,49.4713,49.2567,49.3594,209264.0
2019-10-22 11:00:00,52.93,53.12,52.91,52.96,148796.0,49.378,49.5553,49.3594,49.406,148796.0
2019-10-22 11:30:00,52.94,53.03,52.87,52.94,125227.0,49.3873,49.4713,49.322,49.3873,125227.0
2019-10-22 12:00:00,52.95,53.11,52.92,53.03,170483.0,49.3967,49.5459,49.3687,49.4713,170483.0
2019-10-22 12:30:00,53.02,53.11,52.96,52.98,137149.0,49.462,49.5459,49.406,49.4247,137149.0
2019-10-22 13:00:00,52.98,53.0,52.77,52.8,215498.0,49.4247,49.4433,49.2288,49.2567,215498.0
2019-10-22 13:30:00,52.8,52.87,52.77,52.83,186017.0,49.2567,49.322,49.2288,49.2847,186017.0
2019-10-22 14:00:00,52.83,52.9,52.7,52.74,439845.0,49.2847,49.35,49.1635,49.2008,439845.0
2019-10-22 14:30:00,52.75,52.75,52.52,52.66,318865.0,49.2101,49.2101,48.9955,49.1261,318865.0
2019-10-22 15:00:00,52.66,52.82,52.56,52.82,609472.0,49.1261,49.2754,49.0328,49.2754,609472.0
2019-10-22 15:30:00,52.83,52.91,52.75,52.91,840001.0,49.2847,49.3594,49.2101,49.3594,840001.0
2019-10-23 09:30:00,52.93,53.09,52.66,53.03,283782.0,49.378,49.5273,49.1261,49.4713,283782.0
2019-10-23 10:00:00,53.03,53.14,52.91,52.98,213208.0,49.4713,49.5739,49.3594,49.4247,213208.0
2019-10-23 10:30:00,52.98,53.07,52.89,53.04,155620.0,49.4247,49.5086,49.3407,49.4806,155620.0
2019-10-23 11:00:00,53.04,53.2,53.02,53.09,249621.0,49.4806,49.6299,49.462,49.5273,249621.0
2019-10-23 11:30:00,53.1,53.15,53.03,53.04,191263.0,49.5366,49.5833,49.4713,49.4806,191263.0
2019-10-23 12:00:00,53.04,53.22,52.98,53.1,217240.0,49.4806,49.6486,49.4247,49.5366,217240.0
2019-10-23 12:30:00,53.09,53.15,53.02,53.11,128092.0,49.5273,49.5833,49.462,49.5459,128092.0
2019-10-23 13:00:00,53.1,53.22,53.08,53.1,167549.0,49.5366,49.6486,49.518,49.5366,167549.0
2019-10-23 13:30:00,53.1,53.26,53.09,53.25,171323.0,49.5366,49.6859,49.5273,49.6765,171323.0
2019-10-23 14:00:00,53.25,53.34,53.19,53.21,179522.0,49.6765,49.7605,49.6206,49.6392,179522.0
2019-10-23 14:30:00,53.21,53.29,53.18,53.22,225391.0,49.6392,49.7139,49.6112,49.6486,225391.0
2019-10-23 15:00:00,53.22,53.32,53.15,53.25,342907.0,49.6486,49.7418,49.5833,49.6765,342907.0
2019-10-23 15:30:00,53.25,53.41,53.23,53.23,886566.0,49.6765,49.8258,49.6579,49.6579,886566.0
2019-10-24 09:30:00,54.2,57.1,54.0,56.57,1929679.0,50.5628,53.2682,50.3762,52.7737,1929679.0
2019-10-24 10:00:00,56.55,56.59,55.53,56.02,1564306.0,52.7551,52.7924,51.8035,52.2607,1564306.0
2019-10-24 10:30:00,56.03,56.18,55.3,55.61,589388.0,52.27,52.4099,51.589,51.8782,589388.0
2019-10-24 11:00:00,55.61,56.0,55.46,55.99,325992.0,51.8782,52.242,51.7382,52.2327,325992.0
2019-10-24 11:30:00,56.0,56.05,55.88,55.95,226947.0,52.242,52.2886,52.1301,52.1954,226947.0
2019-10-24 12:00:00,55.96,55.97,55.75,55.86,149745.0,52.2047,52.214,52.0088,52.1114,149745.0
2019-10-24 12:30:00,55.86,55.9,55.37,55.51,661430.0,52.1114,52.1487,51.6543,51.7849,661430.0
2019-10-24 13:00:00,55.52,55.67,55.3,55.63,351557.0,51.7942,51.9341,51.589,51.8968,351557.0
2019-10-24 13:30:00,55.62,55.99,55.4,55.65,628350.0,51.8875,52.2327,51.6823,51.9155,628350.0
2019-10-24 14:00:00,55.66,56.0,55.66,55.94,246287.0,51.9248,52.242,51.9248,52.186,246287.0
2019-10-24 14:30:00,55.92,56.4,55.79,56.4,349944.0,52.1674,52.6152,52.0461,52.6152,349944.0
2019-10-24 15:00:00,56.39,56.41,56.13,56.24,332467.0,52.6058,52.6245,52.3633,52.4659,332467.0
2019-10-24 15:30:00,56.23,56.31,56.05,56.28,999931.0,52.4566,52.5312,52.2886,52.5032,999931.0
2019-10-25 09:30:00,56.07,56.39,55.73,56.15,373605.0,52.3073,52.6058,51.9901,52.3819,373605.0
2019-10-25 10:00:00,56.14,56.19,55.85,56.04,229937.0,52.3726,52.4193,52.1021,52.2793,229937.0
2019-10-25 10:30:00,56.05,56.21,55.93,56.0,166701.0,52.2886,52.4379,52.1767,52.242,166701.0
2019-10-25 11:00:00,56.0,56.15,55.99,56.09,157475.0,52.242,52.3819,52.2327,52.326,157475.0
2019-10-25 11:30:00,56.1,56.23,56.03,56.17,152285.0,52.3353,52.4566,52.27,52.4006,152285.0
2019-10-25 12:00:00,56.18,56.19,55.99,56.01,252684.0,52.4099,52.4193,52.2327,52.2513,252684.0
2019-10-25 12:30:00,56.01,56.16,56.0,56.05,156321.0,52.2513,52.3913,52.242,52.2886,156321.0
2019-10-25 13:00:00,56.06,56.08,55.97,56.05,196411.0,52.298,52.3166,52.214,52.2886,196411.0
2019-10-25 13:30:00,56.05,56.23,56.04,56.19,138513.0,52.2886,52.4566,52.2793,52.4193,138513.0
2019-10-25 14:00:00,56.19,56.25,56.15,56.2,168065.0,52.4193,52.4752,52.3819,52.4286,168065.0
2019-10-25 14:30:00,56.2,56.42,56.2,56.4,143645.0,52.4286,52.6338,52.4286,52.6152,143645.0
2019-10-25 15:00:00,56.4,56.54,56.37,56.53,321452.0,52.6152,52.7458,52.5872,52.7364,321452.0
2019-10-25 15:30:00,56.54,56.8,56.53,56.73,754633.0,52.7458,52.9883,52.7364,52.923,754633.0
2019-10-28 09:30:00,56.92,57.82,56.83,57.73,635891.0,53.1003,53.9399,53.0163,53.8559,635891.0
2019-10-28 10:00:00,57.73,57.73,57.32,57.45,557271.0,53.8559,53.8559,53.4734,53.5947,557271.0
2019-10-28 10:30:00,57.44,57.44,57.18,57.23,152739.0,53.5854,53.5854,53.3428,53.3895,152739.0
2019-10-28 11:00:00,57.22,57.43,57.22,57.41,136648.0,53.3801,53.576,53.3801,53.5574,136648.0
2019-10-28 11:30:00,57.4,57.63,57.32,57.61,231797.0,53.5481,53.7626,53.4734,53.744,231797.0
2019-10-28 12:00:00,57.6,57.61,57.49,57.53,237755.0,53.7346,53.744,53.632,53.6693,237755.0
2019-10-28 12:30:00,57.52,57.54,57.39,57.5,127708.0,53.66,53.6787,53.5387,53.6413,127708.0
2019-10-28 13:00:00,57.5,57.67,57.45,57.49,409289.0,53.6413,53.7999,53.5947,53.632,409289.0
2019-10-28 13:30:00,57.49,57.61,57.45,57.58,121981.0,53.632,53.744,53.5947,53.716,121981.0
2019-10-28 14:00:00,57.58,57.72,57.57,57.69,110548.0,53.716,53.8466,53.7066,53.8186,110548.0
2019-10-28 14:30:00,57.69,57.8,57.62,57.77,250796.0,53.8186,53.9212,53.7533,53.8932,250796.0
2019-10-28 15:00:00,57.78,57.78,57.65,57.68,244529.0,53.9026,53.9026,53.7813,53.8093,244529.0
2019-10-28 15:30:00,57.68,57.71,57.5,57.63,579755.0,53.8093,53.8372,53.6413,53.7626,579755.0
2019-10-29 09:30:00,57.61,57.9,57.51,57.74,247332.0,53.744,54.0145,53.6507,53.8652,247332.0
2019-10-29 10:00:00,57.76,57.81,57.46,57.52,187048.0,53.8839,53.9305,53.604,53.66,187048.0
2019-10-29 10:30:00,57.51,57.74,57.46,57.7,161000.0,53.6507,53.8652,53.604,53.8279,161000.0
2019-10-29 11:00:00,57.71,57.74,57.34,57.44,148348.0,53.8372,53.8652,53.4921,53.5854,148348.0
2019-10-29 11:30:00,57.44,57.53,57.34,57.42,108043.0,53.5854,53.6693,53.4921,53.5667,108043.0
2019-10-29 12:00:00,57.41,57.56,57.31,57.53,106878.0,53.5574,53.6973,53.4641,53.6693,106878.0
2019-10-29 12:30:00,57.53,57.64,57.48,57.54,165061.0,53.6693,53.7719,53.6227,53.6787,165061.0
2019-10-29 13:00:00,57.55,57.6,57.54,57.57,83606.0,53.688,53.7346,53.6787,53.7066,83606.0
2019-10-29 13:30:00,57.57,57.6,57.52,57.54,77865.0,53.7066,53.7346,53.66,53.6787,77865.0
2019-10-29 14:00:00,57.54,57.63,57.5,57.63,93064.0,53.6787,53.7626,53.6413,53.7626,93064.0
2019-10-29 14:30:00,57.63,57.71,57.5,57.5,136519.0,53.7626,53.8372,53.6413,53.6413,136519.0
2019-10-29 15:00:00,57.49,57.59,57.49,57.52,156504.0,53.632,53.7253,53.632,53.66,156504.0
2019-10-29 15:30:00,57.53,57.54,57.14,57.21,589685.0,53.6693,53.6787,53.3055,53.3708,589685.0
2019-10-30 09:30:00,57.19,57.27,56.85,56.85,100976.0,53.3521,53.4268,53.035,53.035,100976.0
2019-10-30 10:00:00,56.85,56.85,56.48,56.62,159563.0,53.035,53.035,52.6898,52.8204,159563.0
2019-10-30 10:30:00,56.61,56.78,56.52,56.7,95068.0,52.8111,52.9697,52.7271,52.895,95068.0
2019-10-30 11:00:00,56.7,56.83,56.57,56.59,95500.0,52.895,53.0163,52.7737,52.7924,95500.0
2019-10-30 11:30:00,56.59,56.73,56.58,56.71,80947.0,52.7924,52.923,52.7831,52.9044,80947.0
2019-10-30 12:00:00,56.71,56.79,56.64,56.75,89160.0,52.9044,52.979,52.8391,52.9417,89160.0
2019-10-30 12:30:00,56.75,56.97,56.73,56.97,76711.0,52.9417,53.1469,52.923,53.1469,76711.0
2019-10-30 13:00:00,56.97,57.01,56.87,56.95,57363.0,53.1469,53.1842,53.0536,53.1282,57363.0
2019-10-30 13:30:00,56.94,57.03,56.85,56.86,113757.0,53.1189,53.2029,53.035,53.0443,113757.0
2019-10-30 14:00:00,56.83,57.01,56.8,56.94,80832.0,53.0163,53.1842,52.9883,53.1189,80832.0
2019-10-30 14:30:00,56.94,56.96,56.78,56.93,148958.0,53.1189,53.1376,52.9697,53.1096,148958.0
2019-10-30 15:00:00,56.93,57.07,56.89,56.99,114655.0,53.1096,53.2402,53.0723,53.1656,114655.0
2019-10-30 15:30:00,56.98,57.13,56.92,57.04,366549.0,53.1562,53.2962,53.1003,53.2122,366549.0
2019-10-31 09:30:00,56.55,56.64,56.1,56.23,281928.0,52.7551,52.8391,52.3353,52.4566,281928.0
2019-10-31 10:00:00,56.25,56.25,55.76,55.76,183662.0,52.4752,52.4752,52.0181,52.0181,183662.0
2019-10-31 10:30:00,55.76,56.14,55.73,56.12,112953.0,52.0181,52.3726,51.9901,52.3539,112953.0
2019-10-31 11:00:00,56.13,56.24,55.91,55.98,97119.0,52.3633,52.4659,52.158,52.2233,97119.0
2019-10-31 11:30:00,55.98,56.07,55.95,56.05,74097.0,52.2233,52.3073,52.1954,52.2886,74097.0
2019-10-31 12:00:00,56.05,56.06,55.86,55.86,84300.0,52.2886,52.298,52.1114,52.1114,84300.0
2019-10-31 12:30:00,55.86,55.9,55.77,55.78,70926.0,52.1114,52.1487,52.0274,52.0368,70926.0
2019-10-31 13:00:00,55.78,56.02,55.76,56.01,98263.0,52.0368,52.2607,52.0181,52.2513,98263.0
2019-10-31 13:30:00,56.01,56.01,55.9,55.99,69351.0,52.2513,52.2513,52.1487,52.2327,69351.0
2019-10-31 14:00:00,55.99,56.14,55.93,56.07,83473.0,52.2327,52.3726,52.1767,52.3073,83473.0
2019-10-31 14:30:00,56.08,56.1,55.92,56.01,79498.0,52.3166,52.3353,52.1674,52.2513,79498.0
2019-10-31 15:00:00,56.01,56.16,55.96,55.97,146819.0,52.2513,52.3913,52.2047,52.214,146819.0
2019-10-31 15:30:00,55.98,56.16,55.97,56.13,419093.0,52.2233,52.3913,52.214,52.3633,419093.0
2019-11-01 09:30:00,56.34,56.34,55.85,56.12,235178.0,52.5592,52.5592,52.1021,52.3539,235178.0
2019-11-01 10:00:00,56.09,56.35,56.08,56.22,105542.0,52.326,52.5685,52.3166,52.4472,105542.0
2019-11-01 10:30:00,56.22,56.37,56.15,56.16,120431.0,52.4472,52.5872,52.3819,52.3913,120431.0
2019-11-01 11:00:00,56.16,56.22,55.98,56.01,87285.0,52.3913,52.4472,52.2233,52.2513,87285.0
2019-11-01 11:30:00,56.01,56.1,55.96,56.03,68430.0,52.2513,52.3353,52.2047,52.27,68430.0
2019-11-01 12:00:00,56.04,56.08,55.97,56.02,78232.0,52.2793,52.3166,52.214,52.2607,78232.0
2019-11-01 12:30:00,56.02,56.13,55.96,55.99,66700.0,52.2607,52.3633,52.2047,52.2327,66700.0
2019-11-01 13:00:00,55.99,56.04,55.95,56.01,71203.0,52.2327,52.2793,52.1954,52.2513,71203.0
2019-11-01 13:30:00,56.01,56.1,56.0,56.1,46100.0,52.2513,52.3353,52.242,52.3353,46100.0
2019-11-01 14:00:00,56.09,56.14,56.07,56.1,93785.0,52.326,52.3726,52.3073,52.3353,93785.0
2019-11-01 14:30:00,56.1,56.11,56.01,56.05,61326.0,52.3353,52.3446,52.2513,52.2886,61326.0
2019-11-01 15:00:00,56.04,56.15,56.04,56.12,126270.0,52.2793,52.3819,52.2793,52.3539,126270.0
2019-11-01 15:30:00,56.11,56.29,56.09,56.27,380465.0,52.3446,52.5125,52.326,52.4939,380465.0
2019-11-04 09:30:00,56.53,56.73,56.37,56.63,171848.0,52.7364,52.923,52.5872,52.8297,171848.0
2019-11-04 10:00:00,56.63,56.77,56.5,56.77,176348.0,52.8297,52.9603,52.7084,52.9603,176348.0
2019-11-04 10:30:00,56.77,56.78,56.66,56.73,95688.0,52.9603,52.9697,52.8577,52.923,95688.0
2019-11-04 11:00:00,56.72,56.9,56.72,56.88,84641.0,52.9137,53.0816,52.9137,53.0629,84641.0
2019-11-04 11:30:00,56.9,56.9,56.74,56.79,111585.0,53.0816,53.0816,52.9323,52.979,111585.0
2019-11-04 12:00:00,56.79,56.83,56.67,56.7,56143.0,52.979,53.0163,52.867,52.895,56143.0
2019-11-04 12:30:00,56.7,56.78,56.68,56.76,49362.0,52.895,52.9697,52.8764,52.951,49362.0
2019-11-04 13:00:00,56.77,56.92,56.75,56.9,73395.0,52.9603,53.1003,52.9417,53.0816,73395.0
2019-11-04 13:30:00,56.91,56.93,56.82,56.9,65547.0,53.0909,53.1096,53.007,53.0816,65547.0
2019-11-04 14:00:00,56.91,56.94,56.81,56.85,78467.0,53.0909,53.1189,52.9976,53.035,78467.0
2019-11-04 14:30:00,56.86,56.86,56.76,56.79,82599.0,53.0443,53.0443,52.951,52.979,82599.0
2019-11-04 15:00:00,56.79,56.87,56.75,56.77,99531.0,52.979,53.0536,52.9417,52.9603,99531.0
2019-11-04 15:30:00,56.77,56.99,56.74,56.98,366885.0,52.9603,53.1656,52.9323,53.1562,366885.0
2019-11-05 09:30:00,57.16,57.72,57.01,57.54,298127.0,53.3242,53.8466,53.1842,53.6787,298127.0
2019-11-05 10:00:00,57.57,57.69,57.29,57.47,141511.0,53.7066,53.8186,53.4454,53.6134,141511.0
2019-11-05 10:30:00,57.47,57.49,57.24,57.46,93209.0,53.6134,53.632,53.3988,53.604,93209.0
2019-11-05 11:00:00,57.47,57.68,57.41,57.67,136672.0,53.6134,53.8093,53.5574,53.7999,136672.0
2019-11-05 11:30:00,57.68,57.9,57.68,57.77,219817.0,53.8093,54.0145,53.8093,53.8932,219817.0
2019-11-05 12:00:00,57.76,57.81,57.66,57.7,96163.0,53.8839,53.9305,53.7906,53.8279,96163.0
2019-11-05 12:30:00,57.71,57.82,57.67,57.8,73563.0,53.8372,53.9399,53.7999,53.9212,73563.0
2019-11-05 13:00:00,57.8,57.88,57.78,57.85,85984.0,53.9212,53.9958,53.9026,53.9679,85984.0
2019-11-05 13:30:00,57.85,57.98,57.82,57.9,101198.0,53.9679,54.0891,53.9399,54.0145,101198.0
2019-11-05 14:00:00,57.89,57.93,57.83,57.9,69693.0,54.0052,54.0425,53.9492,54.0145,69693.0
2019-11-05 14:30:00,57.91,57.92,57.87,57.91,77592.0,54.0238,54.0332,53.9865,54.0238,77592.0
2019-11-05 15:00:00,57.9,57.93,57.75,57.83,140176.0,54.0145,54.0425,53.8746,53.9492,140176.0
2019-11-05 15:30:00,57.83,57.95,57.8,57.89,478064.0,53.9492,54.0611,53.9212,54.0052,478064.0
2019-11-06 09:30:00,57.9,57.9,57.26,57.48,247713.0,54.0145,54.0145,53.4174,53.6227,247713.0
2019-11-06 10:00:00,57.47,57.47,57.04,57.14,128471.0,53.6134,53.6134,53.2122,53.3055,128471.0
2019-11-06 10:30:00,57.12,57.34,57.1,57.34,124034.0,53.2868,53.4921,53.2682,53.4921,124034.0
2019-11-06 11:00:00,57.34,57.39,57.22,57.25,78814.0,53.4921,53.5387,53.3801,53.4081,78814.0
2019-11-06 11:30:00,57.26,57.35,57.06,57.15,107205.0,53.4174,53.5014,53.2309,53.3148,107205.0
2019-11-06 12:00:00,57.16,57.23,57.12,57.15,62470.0,53.3242,53.3895,53.2868,53.3148,62470.0
2019-11-06 12:30:00,57.16,57.36,57.14,57.36,83653.0,53.3242,53.5107,53.3055,53.5107,83653.0
2019-11-06 13:00:00,57.37,57.45,57.28,57.43,74681.0,53.5201,53.5947,53.4361,53.576,74681.0
2019-11-06 13:30:00,57.42,57.61,57.4,57.61,89134.0,53.5667,53.744,53.5481,53.744,89134.0
2019-11-06 14:00:00,57.61,57.66,57.27,57.51,220752.0,53.744,53.7906,53.4268,53.6507,220752.0
2019-11-06 14:30:00,57.51,57.65,57.51,57.59,63465.0,53.6507,53.7813,53.6507,53.7253,63465.0
2019-11-06 15:00:00,57.59,57.7,57.59,57.67,94875.0,53.7253,53.8279,53.7253,53.7999,94875.0
2019-11-06 15:30:00,57.66,57.88,57.65,57.86,419122.0,53.7906,53.9958,53.7813,53.9772,419122.0
2019-11-07 09:30:00,58.0,58.36,57.86,58.22,174603.0,54.1078,54.4436,53.9772,54.313,174603.0
2019-11-07 10:00:00,58.22,58.23,58.0,58.07,133876.0,54.313,54.3224,54.1078,54.1731,133876.0
2019-11-07 10:30:00,58.08,58.22,58.05,58.21,91524.0,54.1824,54.313,54.1544,54.3037,91524.0
2019-11-07 11:00:00,58.22,58.41,58.21,58.3,154188.0,54.313,54.4903,54.3037,54.3877,154188.0
2019-11-07 11:30:00,58.31,58.36,58.15,58.3,101114.0,54.397,54.4436,54.2477,54.3877,101114.0
2019-11-07 12:00:00,58.3,58.33,58.19,58.25,151238.0,54.3877,54.4156,54.285,54.341,151238.0
2019-11-07 12:30:00,58.24,58.44,58.23,58.41,82601.0,54.3317,54.5183,54.3224,54.4903,82601.0
2019-11-07 13:00:00,58.4,58.5,58.37,58.42,211802.0,54.4809,54.5742,54.453,54.4996,211802.0
2019-11-07 13:30:00,58.43,58.45,58.26,58.33,119500.0,54.5089,54.5276,54.3503,54.4156,119500.0
2019-11-07 14:00:00,58.34,58.41,58.34,58.37,110204.0,54.425,54.4903,54.425,54.453,110204.0
2019-11-07 14:30:00,58.37,58.4,58.2,58.3,163329.0,54.453,54.4809,54.2944,54.3877,163329.0
2019-11-07 15:00:00,58.3,58.33,58.21,58.27,107094.0,54.3877,54.4156,54.3037,54.3597,107094.0
2019-11-07 15:30:00,58.26,58.29,58.12,58.26,362298.0,54.3503,54.3783,54.2197,54.3503,362298.0
2019-11-08 09:30:00,58.2,58.21,57.98,58.07,202809.0,54.2944,54.3037,54.0891,54.1731,202809.0
2019-11-08 10:00:00,58.04,58.29,57.88,58.2,157360.0,54.1451,54.3783,53.9958,54.2944,157360.0
2019-11-08 10:30:00,58.21,58.28,58.11,58.25,63657.0,54.3037,54.369,54.2104,54.341,63657.0
2019-11-08 11:00:00,58.25,58.26,58.13,58.18,56345.0,54.341,54.3503,54.2291,54.2757,56345.0
2019-11-08 11:30:00,58.18,58.26,58.07,58.09,102258.0,54.2757,54.3503,54.1731,54.1917,102258.0
2019-11-08 12:00:00,58.09,58.12,58.05,58.07,74325.0,54.1917,54.2197,54.1544,54.1731,74325.0
2019-11-08 12:30:00,58.07,58.15,58.06,58.1,75334.0,54.1731,54.2477,54.1638,54.2011,75334.0
2019-11-08 13:00:00,58.09,58.26,58.09,58.26,64096.0,54.1917,54.3503,54.1917,54.3503,64096.0
2019-11-08 13:30:00,58.26,58.31,58.24,58.28,58237.0,54.3503,54.397,54.3317,54.369,58237.0
2019-11-08 14:00:00,58.29,58.35,58.19,58.27,166406.0,54.3783,54.4343,54.285,54.3597,166406.0
2019-11-08 14:30:00,58.27,58.3,58.01,58.09,120017.0,54.3597,54.3877,54.1171,54.1917,120017.0
2019-11-08 15:00:00,58.09,58.25,58.08,58.19,176769.0,54.1917,54.341,54.1824,54.285,176769.0
2019-11-08 15:30:00,58.19,58.21,58.05,58.17,371941.0,54.285,54.3037,54.1544,54.2664,371941.0
2019-11-11 09:30:00,58.01,58.08,57.7,57.8,138290.0,54.1171,54.1824,53.8279,53.9212,138290.0
2019-11-11 10:00:00,57.8,57.9,57.68,57.78,86500.0,53.9212,54.0145,53.8093,53.9026,86500.0
2019-11-11 10:30:00,57.77,57.84,57.61,57.64,72633.0,53.8932,53.9585,53.744,53.7719,72633.0
2019-11-11 11:00:00,57.64,57.7,57.45,57.5,76019.0,53.7719,53.8279,53.5947,53.6413,76019.0
2019-11-11 11:30:00,57.49,57.84,57.47,57.83,217941.0,53.632,53.9585,53.6134,53.9492,217941.0
2019-11-11 12:00:00,57.82,57.99,57.2,57.94,1080437.0,53.9399,54.0985,53.3615,54.0518,1080437.0
2019-11-11 12:30:00,57.94,57.99,57.78,57.8,99140.0,54.0518,54.0985,53.9026,53.9212,99140.0
2019-11-11 13:00:00,57.8,58.08,57.8,58.08,121759.0,53.9212,54.1824,53.9212,54.1824,121759.0
2019-11-11 13:30:00,58.08,58.27,58.07,58.24,112282.0,54.1824,54.3597,54.1731,54.3317,112282.0
2019-11-11 14:00:00,58.24,58.24,58.16,58.18,77590.0,54.3317,54.3317,54.257,54.2757,77590.0
2019-11-11 14:30:00,58.18,58.18,58.02,58.13,118808.0,54.2757,54.2757,54.1264,54.2291,118808.0
2019-11-11 15:00:00,58.13,58.17,58.08,58.16,65880.0,54.2291,54.2664,54.1824,54.257,65880.0
2019-11-11 15:30:00,58.16,58.3,58.11,58.26,353532.0,54.257,54.3877,54.2104,54.3503,353532.0
2019-11-12 09:30:00,58.34,58.41,58.1,58.23,107143.0,54.425,54.4903,54.2011,54.3224,107143.0
2019-11-12 10:00:00,58.22,58.29,58.07,58.14,98110.0,54.313,54.3783,54.1731,54.2384,98110.0
2019-11-12 10:30:00,58.13,58.24,58.1,58.23,75710.0,54.2291,54.3317,54.2011,54.3224,75710.0
2019-11-12 11:00:00,58.23,58.37,58.08,58.09,92107.0,54.3224,54.453,54.1824,54.1917,92107.0
2019-11-12 11:30:00,58.09,58.13,57.92,57.93,92891.0,54.1917,54.2291,54.0332,54.0425,92891.0
2019-11-12 12:00:00,57.93,57.99,57.88,57.91,67804.0,54.0425,54.0985,53.9958,54.0238,67804.0
2019-11-12 12:30:00,57.92,57.98,57.84,57.96,54266.0,54.0332,54.0891,53.9585,54.0705,54266.0
2019-11-12 13:00:00,57.96,58.07,57.81,57.82,74449.0,54.0705,54.1731,53.9305,53.9399,74449.0
2019-11-12 13:30:00,57.81,57.95,57.81,57.92,93960.0,53.9305,54.0611,53.9305,54.0332,93960.0
2019-11-12 14:00:00,57.91,57.91,57.78,57.82,57047.0,54.0238,54.0238,53.9026,53.9399,57047.0
2019-11-12 14:30:00,57.83,57.92,57.74,57.77,92333.0,53.9492,54.0332,53.8652,53.8932,92333.0
2019-11-12 15:00:00,57.76,57.84,57.73,57.82,71747.0,53.8839,53.9585,53.8559,53.9399,71747.0
2019-11-12 15:30:00,57.82,57.87,57.66,57.87,247754.0,53.9399,53.9865,53.7906,53.9865,247754.0
2019-11-13 09:30:00,57.6,57.78,57.45,57.75,124324.0,53.7346,53.9026,53.5947,53.8746,124324.0
2019-11-13 10:00:00,57.75,57.76,57.52,57.66,71262.0,53.8746,53.8839,53.66,53.7906,71262.0
2019-11-13 10:30:00,57.66,57.84,57.53,57.81,62722.0,53.7906,53.9585,53.6693,53.9305,62722.0
2019-11-13 11:00:00,57.84,57.85,57.65,57.66,50321.0,53.9585,53.9679,53.7813,53.7906,50321.0
2019-11-13 11:30:00,57.66,57.72,57.64,57.7,69050.0,53.7906,53.8466,53.7719,53.8279,69050.0
2019-11-13 12:00:00,57.7,57.73,57.64,57.73,57478.0,53.8279,53.8559,53.7719,53.8559,57478.0
2019-11-13 12:30:00,57.73,57.82,57.72,57.81,55252.0,53.8559,53.9399,53.8466,53.9305,55252.0
2019-11-13 13:00:00,57.81,57.82,57.67,57.67,59498.0,53.9305,53.9399,53.7999,53.7999,59498.0
2019-11-13 13:30:00,57.67,57.79,57.53,57.62,68702.0,53.7999,53.9119,53.6693,53.7533,68702.0
2019-11-13 14:00:00,57.61,57.61,57.45,57.47,85440.0,53.744,53.744,53.5947,53.6134,85440.0
2019-11-13 14:30:00,57.47,57.61,57.45,57.6,69556.0,53.6134,53.744,53.5947,53.7346,69556.0
2019-11-13 15:00:00,57.61,57.73,57.59,57.71,94232.0,53.744,53.8559,53.7253,53.8372,94232.0
2019-11-13 15:30:00,57.7,57.72,57.5,57.59,245652.0,53.8279,53.8466,53.6413,53.7253,245652.0
2019-11-14 09:30:00,57.24,57.67,57.08,57.59,150927.0,53.3988,53.7999,53.2495,53.7253,150927.0
2019-11-14 10:00:00,57.59,57.72,57.55,57.67,65476.0,53.7253,53.8466,53.688,53.7999,65476.0
2019-11-14 10:30:00,57.67,57.69,57.33,57.34,67982.0,53.7999,53.8186,53.4827,53.4921,67982.0
2019-11-14 11:00:00,57.34,57.53,57.3,57.37,134255.0,53.4921,53.6693,53.4548,53.5201,134255.0
2019-11-14 11:30:00,57.38,57.43,57.16,57.17,88829.0,53.5294,53.576,53.3242,53.3335,88829.0
2019-11-14 12:00:00,57.17,57.32,57.16,57.28,63361.0,53.3335,53.4734,53.3242,53.4361,63361.0
2019-11-14 12:30:00,57.28,57.39,57.27,57.32,63138.0,53.4361,53.5387,53.4268,53.4734,63138.0
2019-11-14 13:00:00,57.31,57.4,57.29,57.4,47240.0,53.4641,53.5481,53.4454,53.5481,47240.0
2019-11-14 13:30:00,57.4,57.47,57.28,57.37,101128.0,53.5481,53.6134,53.4361,53.5201,101128.0
2019-11-14 14:00:00,57.36,57.45,57.34,57.45,53074.0,53.5107,53.5947,53.4921,53.5947,53074.0
2019-11-14 14:30:00,57.45,57.56,57.43,57.48,109078.0,53.5947,53.6973,53.576,53.6227,109078.0
2019-11-14 15:00:00,57.48,57.49,57.41,57.45,96044.0,53.6227,53.632,53.5574,53.5947,96044.0
2019-11-14 15:30:00,57.45,57.68,57.39,57.63,275230.0,53.5947,53.8093,53.5387,53.7626,275230.0
2019-11-15 09:30:00,57.89,58.15,57.75,57.75,182163.0,54.0052,54.2477,53.8746,53.8746,182163.0
2019-11-15 10:00:00,57.75,57.9,57.74,57.83,64801.0,53.8746,54.0145,53.8652,53.9492,64801.0
2019-11-15 10:30:00,57.83,57.85,57.72,57.76,58608.0,53.9492,53.9679,53.8466,53.8839,58608.0
2019-11-15 11:00:00,57.74,57.89,57.74,57.85,58467.0,53.8652,54.0052,53.8652,53.9679,58467.0
2019-11-15 11:30:00,57.85,57.93,57.84,57.89,41966.0,53.9679,54.0425,53.9585,54.0052,41966.0
2019-11-15 12:00:00,57.89,57.95,57.85,57.86,45108.0,54.0052,54.0611,53.9679,53.9772,45108.0
2019-11-15 12:30:00,57.86,57.9,57.79,57.8,45768.0,53.9772,54.0145,53.9119,53.9212,45768.0
2019-11-15 13:00:00,57.8,57.89,57.8,57.83,30255.0,53.9212,54.0052,53.9212,53.9492,30255.0
2019-11-15 13:30:00,57.81,57.9,57.77,57.87,46221.0,53.9305,54.0145,53.8932,53.9865,46221.0
2019-11-15 14:00:00,57.87,57.92,57.83,57.84,45655.0,53.9865,54.0332,53.9492,53.9585,45655.0
2019-11-15 14:30:00,57.84,57.92,57.82,57.87,53653.0,53.9585,54.0332,53.9399,53.9865,53653.0
2019-11-15 15:00:00,57.87,57.9,57.74,57.76,61486.0,53.9865,54.0145,53.8652,53.8839,61486.0
2019-11-15 15:30:00,57.76,57.81,57.68,57.81,265535.0,53.8839,53.9305,53.8093,53.9305,265535.0
2019-11-18 09:30:00,57.68,57.76,57.32,57.4,109424.0,53.8093,53.8839,53.4734,53.5481,109424.0
2019-11-18 10:00:00,57.42,57.44,57.19,57.44,107589.0,53.5667,53.5854,53.3521,53.5854,107589.0
2019-11-18 10:30:00,57.44,57.6,57.41,57.53,85740.0,53.5854,53.7346,53.5574,53.6693,85740.0
2019-11-18 11:00:00,57.53,57.71,57.52,57.63,94366.0,53.6693,53.8372,53.66,53.7626,94366.0
2019-11-18 11:30:00,57.63,57.71,57.61,57.7,73228.0,53.7626,53.8372,53.744,53.8279,73228.0
2019-11-18 12:00:00,57.7,57.73,57.63,57.63,54670.0,53.8279,53.8559,53.7626,53.7626,54670.0
2019-11-18 12:30:00,57.64,57.71,57.62,57.66,57350.0,53.7719,53.8372,53.7533,53.7906,57350.0
2019-11-18 13:00:00,57.66,57.74,57.64,57.69,42405.0,53.7906,53.8652,53.7719,53.8186,42405.0
2019-11-18 13:30:00,57.69,57.74,57.64,57.73,50527.0,53.8186,53.8652,53.7719,53.8559,50527.0
2019-11-18 14:00:00,57.72,57.79,57.67,57.74,55057.0,53.8466,53.9119,53.7999,53.8652,55057.0
2019-11-18 14:30:00,57.76,57.8,57.7,57.71,58451.0,53.8839,53.9212,53.8279,53.8372,58451.0
2019-11-18 15:00:00,57.72,57.74,57.67,57.73,82672.0,53.8466,53.8652,53.7999,53.8559,82672.0
2019-11-18 15:30:00,57.72,57.8,57.58,57.76,297664.0,53.8466,53.9212,53.716,53.8839,297664.0
2019-11-19 09:30:00,57.99,58.05,57.36,57.39,144607.0,54.0985,54.1544,53.5107,53.5387,144607.0
2019-11-19 10:00:00,57.4,57.54,57.29,57.44,102575.0,53.5481,53.6787,53.4454,53.5854,102575.0
2019-11-19 10:30:00,57.44,57.54,57.34,57.45,100549.0,53.5854,53.6787,53.4921,53.5947,100549.0
2019-11-19 11:00:00,57.46,57.68,57.46,57.66,82770.0,53.604,53.8093,53.604,53.7906,82770.0
2019-11-19 11:30:00,57.67,57.83,57.49,57.72,201952.0,53.7999,53.9492,53.632,53.8466,201952.0
2019-11-19 12:00:00,57.74,57.76,57.58,57.7,82793.0,53.8652,53.8839,53.716,53.8279,82793.0
2019-11-19 12:30:00,57.7,57.73,57.62,57.73,66221.0,53.8279,53.8559,53.7533,53.8559,66221.0
2019-11-19 13:00:00,57.72,57.72,57.6,57.68,74193.0,53.8466,53.8466,53.7346,53.8093,74193.0
2019-11-19 13:30:00,57.68,57.77,57.66,57.67,53829.0,53.8093,53.8932,53.7906,53.7999,53829.0
2019-11-19 14:00:00,57.67,57.74,57.64,57.7,77050.0,53.7999,53.8652,53.7719,53.8279,77050.0
2019-11-19 14:30:00,57.7,57.73,57.65,57.67,62989.0,53.8279,53.8559,53.7813,53.7999,62989.0
2019-11-19 15:00:00,57.67,57.69,57.62,57.67,80352.0,53.7999,53.8186,53.7533,53.7999,80352.0
2019-11-19 15:30:00,57.67,57.73,57.53,57.54,274983.0,53.7999,53.8559,53.6693,53.6787,274983.0
2019-11-20 09:30:00,57.33,57.49,56.96,57.02,178418.0,53.4827,53.632,53.1376,53.1936,178418.0
2019-11-20 10:00:00,57.01,57.01,56.49,56.54,220331.0,53.1842,53.1842,52.6991,52.7458,220331.0
2019-11-20 10:30:00,56.54,56.75,56.53,56.75,136825.0,52.7458,52.9417,52.7364,52.9417,136825.0
2019-11-20 11:00:00,56.75,56.9,56.63,56.79,216838.0,52.9417,53.0816,52.8297,52.979,216838.0
2019-11-20 11:30:00,56.79,56.82,56.72,56.73,146084.0,52.979,53.007,52.9137,52.923,146084.0
2019-11-20 12:00:00,56.72,56.78,56.58,56.6,93787.0,52.9137,52.9697,52.7831,52.8017,93787.0
2019-11-20 12:30:00,56.61,56.73,56.45,56.56,90118.0,52.8111,52.923,52.6618,52.7644,90118.0
2019-11-20 13:00:00,56.55,56.56,56.26,56.37,108875.0,52.7551,52.7644,52.4846,52.5872,108875.0
2019-11-20 13:30:00,56.37,56.51,56.31,56.5,106508.0,52.5872,52.7178,52.5312,52.7084,106508.0
2019-11-20 14:00:00,56.49,56.57,56.44,56.52,85325.0,52.6991,52.7737,52.6525,52.7271,85325.0
2019-11-20 14:30:00,56.5,56.65,56.49,56.63,103210.0,52.7084,52.8484,52.6991,52.8297,103210.0
2019-11-20 15:00:00,56.62,56.7,56.58,56.65,161710.0,52.8204,52.895,52.7831,52.8484,161710.0
2019-11-20 15:30:00,56.65,56.92,56.6,56.82,514252.0,52.8484,53.1003,52.8017,53.007,514252.0
2019-11-21 09:30:00,56.85,57.07,56.65,56.98,140792.0,53.035,53.2402,52.8484,53.1562,140792.0
2019-11-21 10:00:00,56.96,56.97,56.54,56.7,116489.0,53.1376,53.1469,52.7458,52.895,116489.0
2019-11-21 10:30:00,56.71,56.85,56.61,56.71,91851.0,52.9044,53.035,52.8111,52.9044,91851.0
2019-11-21 11:00:00,56.72,56.72,56.57,56.65,68247.0,52.9137,52.9137,52.7737,52.8484,68247.0
2019-11-21 11:30:00,56.64,56.7,56.58,56.6,77306.0,52.8391,52.895,52.7831,52.8017,77306.0
2019-11-21 12:00:00,56.6,56.91,56.58,56.87,111927.0,52.8017,53.0909,52.7831,53.0536,111927.0
2019-11-21 12:30:00,56.88,57.05,56.86,56.98,108380.0,53.0629,53.2215,53.0443,53.1562,108380.0
2019-11-21 13:00:00,56.98,57.07,56.84,56.92,69418.0,53.1562,53.2402,53.0256,53.1003,69418.0
2019-11-21 13:30:00,56.92,56.93,56.74,56.77,90327.0,53.1003,53.1096,52.9323,52.9603,90327.0
2019-11-21 14:00:00,56.78,56.83,56.7,56.75,76762.0,52.9697,53.0163,52.895,52.9417,76762.0
2019-11-21 14:30:00,56.74,56.75,56.69,56.69,66628.0,52.9323,52.9417,52.8857,52.8857,66628.0
2019-11-21 15:00:00,56.69,56.75,56.64,56.74,96392.0,52.8857,52.9417,52.8391,52.9323,96392.0
2019-11-21 15:30:00,56.74,56.76,56.55,56.59,290703.0,52.9323,52.951,52.7551,52.7924,290703.0
2019-11-22 09:30:00,56.81,57.12,56.6,57.06,136138.0,52.9976,53.2868,52.8017,53.2309,136138.0
2019-11-22 10:00:00,57.06,57.06,56.83,56.91,78740.0,53.2309,53.2309,53.0163,53.0909,78740.0
2019-11-22 10:30:00,56.89,56.95,56.81,56.92,71341.0,53.0723,53.1282,52.9976,53.1003,71341.0
2019-11-22 11:00:00,56.9,56.96,56.67,56.76,65062.0,53.0816,53.1376,52.867,52.951,65062.0
2019-11-22 11:30:00,56.76,56.87,56.75,56.8,46240.0,52.951,53.0536,52.9417,52.9883,46240.0
2019-11-22 12:00:00,56.79,56.93,56.78,56.83,53369.0,52.979,53.1096,52.9697,53.0163,53369.0
2019-11-22 12:30:00,56.84,56.89,56.77,56.87,38709.0,53.0256,53.0723,52.9603,53.0536,38709.0
2019-11-22 13:00:00,56.86,56.98,56.85,56.98,53990.0,53.0443,53.1562,53.035,53.1562,53990.0
2019-11-22 13:30:00,56.98,57.02,56.9,56.94,49644.0,53.1562,53.1936,53.0816,53.1189,49644.0
2019-11-22 14:00:00,56.94,57.01,56.9,56.96,48450.0,53.1189,53.1842,53.0816,53.1376,48450.0
2019-11-22 14:30:00,56.97,57.0,56.91,56.95,95551.0,53.1469,53.1749,53.0909,53.1282,95551.0
2019-11-22 15:00:00,56.96,56.97,56.86,56.94,64563.0,53.1376,53.1469,53.0443,53.1189,64563.0
2019-11-22 15:30:00,56.95,57.05,56.89,57.0,218525.0,53.1282,53.2215,53.0723,53.1749,218525.0
2019-11-25 09:30:00,57.2,57.25,56.84,57.16,128453.0,53.3615,53.4081,53.0256,53.3242,128453.0
2019-11-25 10:00:00,57.17,57.5,57.15,57.47,117086.0,53.3335,53.6413,53.3148,53.6134,117086.0
2019-11-25 10:30:00,57.48,57.53,57.38,57.41,77960.0,53.6227,53.6693,53.5294,53.5574,77960.0
2019-11-25 11:00:00,57.41,57.45,57.25,57.37,119636.0,53.5574,53.5947,53.4081,53.5201,119636.0
2019-11-25 11:30:00,57.38,57.58,57.32,57.5,71324.0,53.5294,53.716,53.4734,53.6413,71324.0
2019-11-25 12:00:00,57.49,57.62,57.47,57.59,65266.0,53.632,53.7533,53.6134,53.7253,65266.0
2019-11-25 12:30:00,57.6,57.61,57.51,57.55,57780.0,53.7346,53.744,53.6507,53.688,57780.0
2019-11-25 13:00:00,57.56,57.71,57.55,57.66,81807.0,53.6973,53.8372,53.688,53.7906,81807.0
2019-11-25 13:30:00,57.66,57.74,57.63,57.73,83631.0,53.7906,53.8652,53.7626,53.8559,83631.0
2019-11-25 14:00:00,57.73,57.77,57.64,57.73,82016.0,53.8559,53.8932,53.7719,53.8559,82016.0
2019-11-25 14:30:00,57.73,57.74,57.64,57.66,89687.0,53.8559,53.8652,53.7719,53.7906,89687.0
2019-11-25 15:00:00,57.66,57.73,57.65,57.71,110712.0,53.7906,53.8559,53.7813,53.8372,110712.0
2019-11-25 15:30:00,57.7,57.73,57.55,57.56,295894.0,53.8279,53.8559,53.688,53.6973,295894.0
2019-11-26 09:30:00,57.78,57.89,57.6,57.69,181720.0,53.9026,54.0052,53.7346,53.8186,181720.0
2019-11-26 10:00:00,57.68,57.77,57.37,57.42,143494.0,53.8093,53.8932,53.5201,53.5667,143494.0
2019-11-26 10:30:00,57.44,57.44,57.21,57.32,127900.0,53.5854,53.5854,53.3708,53.4734,127900.0
2019-11-26 11:00:00,57.32,57.48,57.31,57.39,99517.0,53.4734,53.6227,53.4641,53.5387,99517.0
2019-11-26 11:30:00,57.39,57.39,57.12,57.15,130984.0,53.5387,53.5387,53.2868,53.3148,130984.0
2019-11-26 12:00:00,57.15,57.42,57.14,57.42,100026.0,53.3148,53.5667,53.3055,53.5667,100026.0
2019-11-26 12:30:00,57.41,57.42,57.34,57.37,66758.0,53.5574,53.5667,53.4921,53.5201,66758.0
2019-11-26 13:00:00,57.37,57.45,57.3,57.37,63032.0,53.5201,53.5947,53.4548,53.5201,63032.0
2019-11-26 13:30:00,57.36,57.38,57.29,57.36,64142.0,53.5107,53.5294,53.4454,53.5107,64142.0
2019-11-26 14:00:00,57.35,57.46,57.33,57.43,76301.0,53.5014,53.604,53.4827,53.576,76301.0
2019-11-26 14:30:00,57.43,57.47,57.35,57.43,74846.0,53.576,53.6134,53.5014,53.576,74846.0
2019-11-26 15:00:00,57.44,57.47,57.38,57.46,85134.0,53.5854,53.6134,53.5294,53.604,85134.0
2019-11-26 15:30:00,57.47,57.72,57.39,57.61,397684.0,53.6134,53.8466,53.5387,53.744,397684.0
2019-11-27 09:30:00,57.67,57.95,57.67,57.95,90044.0,53.7999,54.0611,53.7999,54.0611,90044.0
2019-11-27 10:00:00,57.9,57.9,57.59,57.67,62130.0,54.0145,54.0145,53.7253,53.7999,62130.0
2019-11-27 10:30:00,57.68,57.68,57.49,57.53,53143.0,53.8093,53.8093,53.632,53.6693,53143.0
2019-11-27 11:00:00,57.52,57.59,57.48,57.54,43519.0,53.66,53.7253,53.6227,53.6787,43519.0
2019-11-27 11:30:00,57.54,57.63,57.46,57.46,53922.0,53.6787,53.7626,53.604,53.604,53922.0
2019-11-27 12:00:00,57.45,57.55,57.41,57.45,53711.0,53.5947,53.688,53.5574,53.5947,53711.0
2019-11-27 12:30:00,57.45,57.52,57.42,57.44,72395.0,53.5947,53.66,53.5667,53.5854,72395.0
2019-11-27 13:00:00,57.45,57.53,57.41,57.43,143155.0,53.5947,53.6693,53.5574,53.576,143155.0
2019-11-27 13:30:00,57.43,57.56,57.42,57.51,41378.0,53.576,53.6973,53.5667,53.6507,41378.0
2019-11-27 14:00:00,57.52,57.55,57.48,57.51,51990.0,53.66,53.688,53.6227,53.6507,51990.0
2019-11-27 14:30:00,57.5,57.51,57.42,57.43,50597.0,53.6413,53.6507,53.5667,53.576,50597.0
2019-11-27 15:00:00,57.44,57.55,57.39,57.54,61027.0,53.5854,53.688,53.5387,53.6787,61027.0
2019-11-27 15:30:00,57.54,57.75,57.53,57.75,277549.0,53.6787,53.8746,53.6693,53.8746,277549.0
2019-11-29 09:30:00,57.75,57.95,57.5,57.88,65493.0,53.8746,54.0611,53.6413,53.9958,65493.0
2019-11-29 10:00:00,57.87,57.94,57.77,57.88,60780.0,53.9865,54.0518,53.8932,53.9958,60780.0
2019-11-29 10:30:00,57.87,57.89,57.75,57.85,94307.0,53.9865,54.0052,53.8746,53.9679,94307.0
2019-11-29 11:00:00,57.84,57.86,57.76,57.82,95404.0,53.9585,53.9772,53.8839,53.9399,95404.0
2019-11-29 11:30:00,57.8,57.82,57.69,57.74,46979.0,53.9212,53.9399,53.8186,53.8652,46979.0
2019-11-29 12:00:00,57.74,57.75,57.54,57.56,106989.0,53.8652,53.8746,53.6787,53.6973,106989.0
2019-11-29 12:30:00,57.55,57.7,57.46,57.64,244256.0,53.688,53.8279,53.604,53.7719,244256.0
2019-12-02 09:30:00,57.6,57.8,57.46,57.53,214268.0,53.7346,53.9212,53.604,53.6693,214268.0
2019-12-02 10:00:00,57.51,57.53,57.15,57.23,118253.0,53.6507,53.6693,53.3148,53.3895,118253.0
2019-12-02 10:30:00,57.22,57.25,57.07,57.14,108511.0,53.3801,53.4081,53.2402,53.3055,108511.0
2019-12-02 11:00:00,57.15,57.27,57.06,57.22,96241.0,53.3148,53.4268,53.2309,53.3801,96241.0
2019-12-02 11:30:00,57.22,57.27,57.11,57.18,95671.0,53.3801,53.4268,53.2775,53.3428,95671.0
2019-12-02 12:00:00,57.17,57.24,56.96,57.04,98763.0,53.3335,53.3988,53.1376,53.2122,98763.0
2019-12-02 12:30:00,57.05,57.05,56.91,56.94,61203.0,53.2215,53.2215,53.0909,53.1189,61203.0
2019-12-02 13:00:00,56.95,57.08,56.94,56.98,58328.0,53.1282,53.2495,53.1189,53.1562,58328.0
2019-12-02 13:30:00,56.98,57.08,56.87,57.02,100756.0,53.1562,53.2495,53.0536,53.1936,100756.0
2019-12-02 14:00:00,57.01,57.14,56.98,57.03,87341.0,53.1842,53.3055,53.1562,53.2029,87341.0
2019-12-02 14:30:00,57.03,57.08,56.99,57.02,72393.0,53.2029,53.2495,53.1656,53.1936,72393.0
2019-12-02 15:00:00,57.02,57.02,56.82,56.83,157331.0,53.1936,53.1936,53.007,53.0163,157331.0
2019-12-02 15:30:00,56.84,56.88,56.7,56.71,471950.0,53.0256,53.0629,52.895,52.9044,471950.0
2019-12-03 09:30:00,56.2,56.34,55.62,55.9,310916.0,52.4286,52.5592,51.8875,52.1487,310916.0
2019-12-03 10:00:00,55.9,55.97,55.76,55.94,165817.0,52.1487,52.214,52.0181,52.186,165817.0
2019-12-03 10:30:00,55.94,56.06,55.9,55.98,95803.0,52.186,52.298,52.1487,52.2233,95803.0
2019-12-03 11:00:00,55.97,56.06,55.88,55.89,187937.0,52.214,52.298,52.1301,52.1394,187937.0
2019-12-03 11:30:00,55.89,56.06,55.88,55.98,155095.0,52.1394,52.298,52.1301,52.2233,155095.0
2019-12-03 12:00:00,55.98,56.11,55.96,56.07,152573.0,52.2233,52.3446,52.2047,52.3073,152573.0
2019-12-03 12:30:00,56.07,56.11,55.96,56.05,156062.0,52.3073,52.3446,52.2047,52.2886,156062.0
2019-12-03 13:00:00,56.06,56.23,56.04,56.21,59956.0,52.298,52.4566,52.2793,52.4379,59956.0
2019-12-03 13:30:00,56.21,56.22,56.01,56.02,82602.0,52.4379,52.4472,52.2513,52.2607,82602.0
2019-12-03 14:00:00,56.02,56.09,55.93,55.95,105339.0,52.2607,52.326,52.1767,52.1954,105339.0
2019-12-03 14:30:00,55.96,56.0,55.87,55.98,143665.0,52.2047,52.242,52.1207,52.2233,143665.0
2019-12-03 15:00:00,55.98,55.99,55.85,55.97,190187.0,52.2233,52.2327,52.1021,52.214,190187.0
2019-12-03 15:30:00,55.97,55.97,55.79,55.93,604787.0,52.214,52.214,52.0461,52.1767,604787.0
2019-12-04 09:30:00,56.08,56.48,55.96,56.48,359965.0,52.3166,52.6898,52.2047,52.6898,359965.0
2019-12-04 10:00:00,56.46,56.55,56.33,56.42,185436.0,52.6711,52.7551,52.5499,52.6338,185436.0
2019-12-04 10:30:00,56.42,56.44,56.17,56.19,82911.0,52.6338,52.6525,52.4006,52.4193,82911.0
2019-12-04 11:00:00,56.19,56.21,55.95,56.04,160410.0,52.4193,52.4379,52.1954,52.2793,160410.0
2019-12-04 11:30:00,56.04,56.21,56.03,56.12,91628.0,52.2793,52.4379,52.27,52.3539,91628.0
2019-12-04 12:00:00,56.11,56.11,55.94,55.95,96000.0,52.3446,52.3446,52.186,52.1954,96000.0
2019-12-04 12:30:00,55.95,56.06,55.89,56.04,91306.0,52.1954,52.298,52.1394,52.2793,91306.0
2019-12-04 13:00:00,56.03,56.13,56.0,56.02,105327.0,52.27,52.3633,52.242,52.2607,105327.0
2019-12-04 13:30:00,56.02,56.09,55.99,56.05,61821.0,52.2607,52.326,52.2327,52.2886,61821.0
2019-12-04 14:00:00,56.05,56.18,56.05,56.16,74219.0,52.2886,52.4099,52.2886,52.3913,74219.0
2019-12-04 14:30:00,56.16,56.24,56.14,56.17,84993.0,52.3913,52.4659,52.3726,52.4006,84993.0
2019-12-04 15:00:00,56.18,56.18,56.06,56.06,117488.0,52.4099,52.4099,52.298,52.298,117488.0
2019-12-04 15:30:00,56.06,56.06,55.76,55.79,590774.0,52.298,52.298,52.0181,52.0461,590774.0
2019-12-05 09:30:00,56.05,56.18,55.89,56.0,158721.0,52.2886,52.4099,52.1394,52.242,158721.0
2019-12-05 10:00:00,55.99,56.04,55.83,56.04,113431.0,52.2327,52.2793,52.0834,52.2793,113431.0
2019-12-05 10:30:00,56.05,56.08,55.83,55.87,104847.0,52.2886,52.3166,52.0834,52.1207,104847.0
2019-12-05 11:00:00,55.87,56.0,55.81,55.87,144299.0,52.1207,52.242,52.0648,52.1207,144299.0
2019-12-05 11:30:00,55.87,55.89,55.64,55.71,119556.0,52.1207,52.1394,51.9062,51.9715,119556.0
2019-12-05 12:00:00,55.72,55.87,55.67,55.68,97305.0,51.9808,52.1207,51.9341,51.9435,97305.0
2019-12-05 12:30:00,55.68,55.7,55.58,55.64,101816.0,51.9435,51.9621,51.8502,51.9062,101816.0
2019-12-05 13:00:00,55.65,55.71,55.6,55.65,91394.0,51.9155,51.9715,51.8688,51.9155,91394.0
2019-12-05 13:30:00,55.64,55.73,55.62,55.62,92723.0,51.9062,51.9901,51.8875,51.8875,92723.0
2019-12-05 14:00:00,55.63,55.67,55.6,55.65,97317.0,51.8968,51.9341,51.8688,51.9155,97317.0
2019-12-05 14:30:00,55.65,55.68,55.49,55.53,127406.0,51.9155,51.9435,51.7662,51.8035,127406.0
2019-12-05 15:00:00,55.54,55.69,55.52,55.68,117750.0,51.8129,51.9528,51.7942,51.9435,117750.0
2019-12-05 15:30:00,55.69,55.69,55.49,55.53,446771.0,51.9528,51.9528,51.7662,51.8035,446771.0
2019-12-06 09:30:00,55.82,56.21,55.77,56.02,235274.0,52.0741,52.4379,52.0274,52.2607,235274.0
2019-12-06 10:00:00,56.0,56.17,55.94,56.03,103799.0,52.242,52.4006,52.186,52.27,103799.0
2019-12-06 10:30:00,56.04,56.15,55.93,55.99,65608.0,52.2793,52.3819,52.1767,52.2327,65608.0
2019-12-06 11:00:00,55.99,56.15,55.99,56.13,71376.0,52.2327,52.3819,52.2327,52.3633,71376.0
2019-12-06 11:30:00,56.13,56.23,56.11,56.2,78160.0,52.3633,52.4566,52.3446,52.4286,78160.0
2019-12-06 12:00:00,56.2,56.23,56.13,56.18,58857.0,52.4286,52.4566,52.3633,52.4099,58857.0
2019-12-06 12:30:00,56.19,56.27,56.13,56.24,58247.0,52.4193,52.4939,52.3633,52.4659,58247.0
2019-12-06 13:00:00,56.23,56.27,56.18,56.22,43474.0,52.4566,52.4939,52.4099,52.4472,43474.0
2019-12-06 13:30:00,56.21,56.21,56.12,56.13,33808.0,52.4379,52.4379,52.3539,52.3633,33808.0
2019-12-06 14:00:00,56.12,56.17,56.06,56.13,51304.0,52.3539,52.4006,52.298,52.3633,51304.0
2019-12-06 14:30:00,56.12,56.14,56.05,56.08,56975.0,52.3539,52.3726,52.2886,52.3166,56975.0
2019-12-06 15:00:00,56.08,56.21,56.07,56.15,87670.0,52.3166,52.4379,52.3073,52.3819,87670.0
2019-12-06 15:30:00,56.14,56.15,55.9,55.94,396388.0,52.3726,52.3819,52.1487,52.186,396388.0
2019-12-09 09:30:00,55.81,55.93,55.74,55.93,112756.0,52.0648,52.1767,51.9994,52.1767,112756.0
2019-12-09 10:00:00,55.92,55.94,55.71,55.77,121961.0,52.1674,52.186,51.9715,52.0274,121961.0
2019-12-09 10:30:00,55.76,55.9,55.74,55.81,112679.0,52.0181,52.1487,51.9994,52.0648,112679.0
2019-12-09 11:00:00,55.78,55.93,55.72,55.88,78024.0,52.0368,52.1767,51.9808,52.1301,78024.0
2019-12-09 11:30:00,55.9,55.91,55.82,55.84,64475.0,52.1487,52.158,52.0741,52.0927,64475.0
2019-12-09 12:00:00,55.85,55.9,55.76,55.78,52205.0,52.1021,52.1487,52.0181,52.0368,52205.0
2019-12-09 12:30:00,55.78,55.81,55.73,55.79,76805.0,52.0368,52.0648,51.9901,52.0461,76805.0
2019-12-09 13:00:00,55.78,55.79,55.67,55.67,66607.0,52.0368,52.0461,51.9341,51.9341,66607.0
2019-12-09 13:30:00,55.65,55.67,55.59,55.65,73353.0,51.9155,51.9341,51.8595,51.9155,73353.0
2019-12-09 14:00:00,55.65,55.67,55.55,55.57,100067.0,51.9155,51.9341,51.8222,51.8409,100067.0
2019-12-09 14:30:00,55.56,55.63,55.53,55.54,101575.0,51.8315,51.8968,51.8035,51.8129,101575.0
2019-12-09 15:00:00,55.54,55.55,55.44,55.52,148227.0,51.8129,51.8222,51.7196,51.7942,148227.0
2019-12-09 15:30:00,55.52,55.53,55.41,55.46,514297.0,51.7942,51.8035,51.6916,51.7382,514297.0
2019-12-10 09:30:00,55.29,55.34,54.83,54.95,202367.0,51.7487,51.7955,51.3182,51.4305,202367.0
2019-12-10 10:00:00,54.94,55.47,54.94,55.46,143210.0,51.4211,51.9172,51.4211,51.9078,143210.0
2019-12-10 10:30:00,55.46,55.58,55.4,55.55,126731.0,51.9078,52.0202,51.8517,51.9921,126731.0
2019-12-10 11:00:00,55.55,55.57,55.37,55.39,129515.0,51.9921,52.0108,51.8236,51.8423,129515.0
2019-12-10 11:30:00,55.37,55.38,55.23,55.23,222330.0,51.8236,51.833,51.6926,51.6926,222330.0
2019-12-10 12:00:00,55.23,55.25,55.12,55.12,128638.0,51.6926,51.7113,51.5896,51.5896,128638.0
2019-12-10 12:30:00,55.13,55.26,55.12,55.22,81866.0,51.599,51.7207,51.5896,51.6832,81866.0
2019-12-10 13:00:00,55.23,55.28,55.17,55.24,95574.0,51.6926,51.7394,51.6364,51.7019,95574.0
2019-12-10 13:30:00,55.24,55.27,55.15,55.18,80835.0,51.7019,51.73,51.6177,51.6458,80835.0
2019-12-10 14:00:00,55.18,55.25,55.05,55.06,85460.0,51.6458,51.7113,51.5241,51.5335,85460.0
2019-12-10 14:30:00,55.04,55.06,54.9,54.91,134429.0,51.5147,51.5335,51.3837,51.3931,134429.0
2019-12-10 15:00:00,54.92,54.97,54.82,54.86,167846.0,51.4024,51.4492,51.3088,51.3463,167846.0
2019-12-10 15:30:00,54.87,54.95,54.75,54.92,491266.0,51.3556,51.4305,51.2433,51.4024,491266.0
2019-12-11 09:30:00,54.54,54.71,54.33,54.54,380531.0,51.0468,51.2059,50.8502,51.0468,380531.0
2019-12-11 10:00:00,54.54,54.75,54.52,54.73,206612.0,51.0468,51.2433,51.028,51.2246,206612.0
2019-12-11 10:30:00,54.72,54.85,54.46,54.49,175860.0,51.2152,51.3369,50.9719,51.0,175860.0
2019-12-11 11:00:00,54.49,54.53,54.37,54.45,89679.0,51.0,51.0374,50.8877,50.9625,89679.0
2019-12-11 11:30:00,54.46,54.5,54.36,54.38,93458.0,50.9719,51.0093,50.8783,50.897,93458.0
2019-12-11 12:00:00,54.38,54.4,54.27,54.37,125666.0,50.897,50.9157,50.7941,50.8877,125666.0
2019-12-11 12:30:00,54.37,54.4,54.33,54.38,81351.0,50.8877,50.9157,50.8502,50.897,81351.0
2019-12-11 13:00:00,54.37,54.47,54.37,54.46,68501.0,50.8877,50.9813,50.8877,50.9719,68501.0
2019-12-11 13:30:00,54.46,54.48,54.31,54.39,225522.0,50.9719,50.9906,50.8315,50.9064,225522.0
2019-12-11 14:00:00,54.4,54.52,54.34,54.36,124078.0,50.9157,51.028,50.8596,50.8783,124078.0
2019-12-11 14:30:00,54.35,54.37,54.03,54.05,438676.0,50.8689,50.8877,50.5694,50.5882,438676.0
2019-12-11 15:00:00,54.06,54.09,53.81,54.03,587386.0,50.5975,50.6256,50.3635,50.5694,587386.0
2019-12-11 15:30:00,54.02,54.05,53.89,53.98,994974.0,50.5601,50.5882,50.4384,50.5226,994974.0
2019-12-12 09:30:00,54.46,55.05,54.16,55.03,518056.0,50.9719,51.5241,50.6911,51.5054,518056.0
2019-12-12 10:00:00,55.03,55.42,55.02,55.33,321872.0,51.5054,51.8704,51.496,51.7862,321872.0
2019-12-12 10:30:00,55.33,55.33,54.87,55.16,269557.0,51.7862,51.7862,51.3556,51.6271,269557.0
2019-12-12 11:00:00,55.16,55.2,54.89,54.91,108587.0,51.6271,51.6645,51.3743,51.3931,108587.0
2019-12-12 11:30:00,54.9,55.05,54.84,54.94,152860.0,51.3837,51.5241,51.3276,51.4211,152860.0
2019-12-12 12:00:00,54.93,54.94,54.81,54.87,99222.0,51.4118,51.4211,51.2995,51.3556,99222.0
2019-12-12 12:30:00,54.87,55.05,54.85,54.93,87584.0,51.3556,51.5241,51.3369,51.4118,87584.0
2019-12-12 13:00:00,54.94,55.05,54.88,54.89,83893.0,51.4211,51.5241,51.365,51.3743,83893.0
2019-12-12 13:30:00,54.89,54.9,54.65,54.68,76297.0,51.3743,51.3837,51.1497,51.1778,76297.0
2019-12-12 14:00:00,54.68,54.73,54.54,54.55,110268.0,51.1778,51.2246,51.0468,51.0561,110268.0
2019-12-12 14:30:00,54.55,54.84,54.54,54.59,200275.0,51.0561,51.3276,51.0468,51.0936,200275.0
2019-12-12 15:00:00,54.59,54.67,54.57,54.59,248320.0,51.0936,51.1684,51.0748,51.0936,248320.0
2019-12-12 15:30:00,54.59,54.64,54.42,54.48,743092.0,51.0936,51.1404,50.9345,50.9906,743092.0
2019-12-13 09:30:00,54.34,54.54,54.17,54.43,189598.0,50.8596,51.0468,50.7005,50.9438,189598.0
2019-12-13 10:00:00,54.42,54.85,54.38,54.74,145446.0,50.9345,51.3369,50.897,51.234,145446.0
2019-12-13 10:30:00,54.75,54.75,54.48,54.48,133959.0,51.2433,51.2433,50.9906,50.9906,133959.0
2019-12-13 11:00:00,54.48,54.55,54.35,54.37,120588.0,50.9906,51.0561,50.8689,50.8877,120588.0
2019-12-13 11:30:00,54.37,54.52,54.3,54.46,92886.0,50.8877,51.028,50.8221,50.9719,92886.0
2019-12-13 12:00:00,54.45,54.5,54.38,54.46,75990.0,50.9625,51.0093,50.897,50.9719,75990.0
2019-12-13 12:30:00,54.45,54.5,54.42,54.49,62061.0,50.9625,51.0093,50.9345,51.0,62061.0
2019-12-13 13:00:00,54.5,54.51,54.42,54.44,47314.0,51.0093,51.0187,50.9345,50.9532,47314.0
2019-12-13 13:30:00,54.45,54.45,54.31,54.33,59701.0,50.9625,50.9625,50.8315,50.8502,59701.0
2019-12-13 14:00:00,54.33,54.36,54.23,54.28,65842.0,50.8502,50.8783,50.7566,50.8034,65842.0
2019-12-13 14:30:00,54.28,54.3,54.2,54.2,84869.0,50.8034,50.8221,50.7285,50.7285,84869.0
2019-12-13 15:00:00,54.21,54.33,54.18,54.3,101716.0,50.7379,50.8502,50.7098,50.8221,101716.0
2019-12-13 15:30:00,54.3,54.36,54.13,54.14,496860.0,50.8221,50.8783,50.663,50.6724,496860.0
2019-12-16 09:30:00,54.55,54.81,54.45,54.54,173817.0,51.0561,51.2995,50.9625,51.0468,173817.0
2019-12-16 10:00:00,54.54,54.93,54.5,54.91,154651.0,51.0468,51.4118,51.0093,51.3931,154651.0
2019-12-16 10:30:00,54.9,54.92,54.66,54.67,145082.0,51.3837,51.4024,51.1591,51.1684,145082.0
2019-12-16 11:00:00,54.66,54.93,54.65,54.86,207976.0,51.1591,51.4118,51.1497,51.3463,207976.0
2019-12-16 11:30:00,54.87,54.89,54.56,54.63,159509.0,51.3556,51.3743,51.0655,51.131,159509.0
2019-12-16 12:00:00,54.63,54.79,54.62,54.78,136724.0,51.131,51.2808,51.1216,51.2714,136724.0
2019-12-16 12:30:00,54.77,54.82,54.72,54.77,124014.0,51.262,51.3088,51.2152,51.262,124014.0
2019-12-16 13:00:00,54.76,54.83,54.69,54.71,84536.0,51.2527,51.3182,51.1872,51.2059,84536.0
2019-12-16 13:30:00,54.72,54.78,54.61,54.73,138570.0,51.2152,51.2714,51.1123,51.2246,138570.0
2019-12-16 14:00:00,54.73,54.74,54.58,54.6,107033.0,51.2246,51.234,51.0842,51.1029,107033.0
2019-12-16 14:30:00,54.6,54.62,54.4,54.41,162455.0,51.1029,51.1216,50.9157,50.9251,162455.0
2019-12-16 15:00:00,54.4,54.49,54.36,54.41,215212.0,50.9157,51.0,50.8783,50.9251,215212.0
2019-12-16 15:30:00,54.41,54.48,54.33,54.34,432757.0,50.9251,50.9906,50.8502,50.8596,432757.0
2019-12-17 09:30:00,54.3,55.09,54.26,55.04,344951.0,50.8221,51.5615,50.7847,51.5147,344951.0
2019-12-17 10:00:00,55.05,55.11,54.8,54.92,149883.0,51.5241,51.5803,51.2901,51.4024,149883.0
2019-12-17 10:30:00,54.91,54.91,54.71,54.71,134078.0,51.3931,51.3931,51.2059,51.2059,134078.0
2019-12-17 11:00:00,54.7,54.76,54.64,54.68,100114.0,51.1965,51.2527,51.1404,51.1778,100114.0
2019-12-17 11:30:00,54.69,54.84,54.68,54.8,111212.0,51.1872,51.3276,51.1778,51.2901,111212.0
2019-12-17 12:00:00,54.81,54.82,54.62,54.65,162933.0,51.2995,51.3088,51.1216,51.1497,162933.0
2019-12-17 12:30:00,54.65,54.72,54.61,54.65,114878.0,51.1497,51.2152,51.1123,51.1497,114878.0
2019-12-17 13:00:00,54.65,54.7,54.6,54.62,89836.0,51.1497,51.1965,51.1029,51.1216,89836.0
2019-12-17 13:30:00,54.61,54.61,54.46,54.48,126784.0,51.1123,51.1123,50.9719,50.9906,126784.0
2019-12-17 14:00:00,54.48,54.55,54.4,54.44,133158.0,50.9906,51.0561,50.9157,50.9532,133158.0
2019-12-17 14:30:00,54.45,54.45,54.22,54.23,190488.0,50.9625,50.9625,50.7473,50.7566,190488.0
2019-12-17 15:00:00,54.22,54.22,54.08,54.18,254657.0,50.7473,50.7473,50.6162,50.7098,254657.0
2019-12-17 15:30:00,54.17,54.2,54.02,54.17,749461.0,50.7005,50.7285,50.5601,50.7005,749461.0
2019-12-18 09:30:00,54.35,54.54,54.03,54.03,224526.0,50.8689,51.0468,50.5694,50.5694,224526.0
2019-12-18 10:00:00,54.03,54.08,53.84,53.9,200054.0,50.5694,50.6162,50.3916,50.4478,200054.0
2019-12-18 10:30:00,53.9,54.07,53.9,53.99,126176.0,50.4478,50.6069,50.4478,50.532,126176.0
2019-12-18 11:00:00,53.98,53.99,53.85,53.86,125308.0,50.5226,50.532,50.401,50.4103,125308.0
2019-12-18 11:30:00,53.87,53.87,53.58,53.61,199111.0,50.4197,50.4197,50.1483,50.1763,199111.0
2019-12-18 12:00:00,53.61,53.79,53.56,53.62,206227.0,50.1763,50.3448,50.1295,50.1857,206227.0
2019-12-18 12:30:00,53.61,53.61,53.49,53.54,101326.0,50.1763,50.1763,50.064,50.1108,101326.0
2019-12-18 13:00:00,53.53,53.6,53.42,53.5,361474.0,50.1015,50.167,49.9985,50.0734,361474.0
2019-12-18 13:30:00,53.51,53.59,53.49,53.55,135612.0,50.0827,50.1576,50.064,50.1202,135612.0
2019-12-18 14:00:00,53.56,53.7,53.53,53.66,169447.0,50.1295,50.2606,50.1015,50.2231,169447.0
2019-12-18 14:30:00,53.65,53.76,53.65,53.76,129256.0,50.2138,50.3167,50.2138,50.3167,129256.0
2019-12-18 15:00:00,53.76,53.77,53.65,53.65,222706.0,50.3167,50.3261,50.2138,50.2138,222706.0
2019-12-18 15:30:00,53.65,53.66,53.53,53.61,670914.0,50.2138,50.2231,50.1015,50.1763,670914.0
2019-12-19 09:30:00,53.51,53.95,53.51,53.94,211035.0,50.0827,50.4946,50.0827,50.4852,211035.0
2019-12-19 10:00:00,53.94,53.96,53.75,53.94,193330.0,50.4852,50.5039,50.3074,50.4852,193330.0
2019-12-19 10:30:00,53.94,54.08,53.8,54.03,426257.0,50.4852,50.6162,50.3542,50.5694,426257.0
2019-12-19 11:00:00,54.03,54.2,54.01,54.13,192279.0,50.5694,50.7285,50.5507,50.663,192279.0
2019-12-19 11:30:00,54.13,54.16,53.94,53.94,142323.0,50.663,50.6911,50.4852,50.4852,142323.0
2019-12-19 12:00:00,53.95,54.1,53.92,54.1,125797.0,50.4946,50.6349,50.4665,50.6349,125797.0
2019-12-19 12:30:00,54.1,54.14,54.07,54.12,118773.0,50.6349,50.6724,50.6069,50.6537,118773.0
2019-12-19 13:00:00,54.12,54.13,53.97,53.99,116157.0,50.6537,50.663,50.5133,50.532,116157.0
2019-12-19 13:30:00,53.99,54.03,53.93,54.01,111299.0,50.532,50.5694,50.4758,50.5507,111299.0
2019-12-19 14:00:00,54.01,54.07,53.93,54.05,119360.0,50.5507,50.6069,50.4758,50.5882,119360.0
2019-12-19 14:30:00,54.05,54.06,53.96,54.03,219202.0,50.5882,50.5975,50.5039,50.5694,219202.0
2019-12-19 15:00:00,54.03,54.1,54.01,54.03,175955.0,50.5694,50.6349,50.5507,50.5694,175955.0
2019-12-19 15:30:00,54.02,54.1,53.98,54.1,536014.0,50.5601,50.6349,50.5226,50.6349,536014.0
2019-12-20 09:30:00,54.28,54.39,54.01,54.27,558228.0,50.8034,50.9064,50.5507,50.7941,558228.0
2019-12-20 10:00:00,54.25,54.3,54.11,54.2,182708.0,50.7753,50.8221,50.6443,50.7285,182708.0
2019-12-20 10:30:00,54.19,54.31,54.17,54.29,126350.0,50.7192,50.8315,50.7005,50.8128,126350.0
2019-12-20 11:00:00,54.3,54.46,54.29,54.39,162595.0,50.8221,50.9719,50.8128,50.9064,162595.0
2019-12-20 11:30:00,54.38,54.42,54.24,54.33,93601.0,50.897,50.9345,50.766,50.8502,93601.0
2019-12-20 12:00:00,54.33,54.33,54.12,54.21,166910.0,50.8502,50.8502,50.6537,50.7379,166910.0
2019-12-20 12:30:00,54.2,54.24,54.15,54.19,235037.0,50.7285,50.766,50.6817,50.7192,235037.0
2019-12-20 13:00:00,54.18,54.23,54.17,54.18,112256.0,50.7098,50.7566,50.7005,50.7098,112256.0
2019-12-20 13:30:00,54.18,54.24,54.18,54.23,114579.0,50.7098,50.766,50.7098,50.7566,114579.0
2019-12-20 14:00:00,54.23,54.36,54.22,54.3,156942.0,50.7566,50.8783,50.7473,50.8221,156942.0
2019-12-20 14:30:00,54.3,54.31,54.22,54.27,162577.0,50.8221,50.8315,50.7473,50.7941,162577.0
2019-12-20 15:00:00,54.27,54.36,54.23,54.34,274244.0,50.7941,50.8783,50.7566,50.8596,274244.0
2019-12-20 15:30:00,54.34,54.7,54.32,54.62,1649903.0,50.8596,51.1965,50.8409,51.1216,1649903.0
2019-12-23 09:30:00,54.81,55.12,54.67,55.1,388787.0,51.2995,51.5896,51.1684,51.5709,388787.0
2019-12-23 10:00:00,55.1,55.33,55.06,55.32,318128.0,51.5709,51.7862,51.5335,51.7768,318128.0
2019-12-23 10:30:00,55.32,55.53,55.24,55.52,721383.0,51.7768,51.9734,51.7019,51.964,721383.0
2019-12-23 11:00:00,55.52,55.78,55.51,55.66,873452.0,51.964,52.2073,51.9546,52.095,873452.0
2019-12-23 11:30:00,55.65,55.99,55.52,55.86,669501.0,52.0857,52.4039,51.964,52.2822,669501.0
2019-12-23 12:00:00,55.86,56.08,55.8,55.91,831271.0,52.2822,52.4881,52.2261,52.329,831271.0
2019-12-23 12:30:00,55.92,56.09,55.78,55.95,511226.0,52.3384,52.4975,52.2073,52.3665,511226.0
2019-12-23 13:00:00,55.95,56.02,55.91,55.94,119189.0,52.3665,52.432,52.329,52.3571,119189.0
2019-12-23 13:30:00,55.94,55.96,55.56,55.57,143056.0,52.3571,52.3758,52.0014,52.0108,143056.0
2019-12-23 14:00:00,55.56,55.58,55.34,55.35,175631.0,52.0014,52.0202,51.7955,51.8049,175631.0
2019-12-23 14:30:00,55.34,55.38,55.21,55.34,137960.0,51.7955,51.833,51.6739,51.7955,137960.0
2019-12-23 15:00:00,55.34,55.35,55.23,55.3,174408.0,51.7955,51.8049,51.6926,51.7581,174408.0
2019-12-23 15:30:00,55.3,55.33,55.16,55.25,508582.0,51.7581,51.7862,51.6271,51.7113,508582.0
2019-12-24 09:30:00,55.27,55.33,54.67,54.85,256682.0,51.73,51.7862,51.1684,51.3369,256682.0
2019-12-24 10:00:00,54.84,54.87,54.7,54.72,155752.0,51.3276,51.3556,51.1965,51.2152,155752.0
2019-12-24 10:30:00,54.71,54.83,54.68,54.78,127776.0,51.2059,51.3182,51.1778,51.2714,127776.0
2019-12-24 11:00:00,54.79,54.94,54.77,54.9,128956.0,51.2808,51.4211,51.262,51.3837,128956.0
2019-12-24 11:30:00,54.9,55.0,54.78,54.79,98812.0,51.3837,51.4773,51.2714,51.2808,98812.0
2019-12-24 12:00:00,54.78,54.79,54.72,54.76,95434.0,51.2714,51.2808,51.2152,51.2527,95434.0
2019-12-24 12:30:00,54.76,54.93,54.75,54.92,168653.0,51.2527,51.4118,51.2433,51.4024,168653.0
2019-12-26 09:30:00,54.94,55.34,54.88,55.16,168282.0,51.4211,51.7955,51.365,51.6271,168282.0
2019-12-26 10:00:00,55.17,55.23,55.03,55.21,149081.0,51.6364,51.6926,51.5054,51.6739,149081.0
2019-12-26 10:30:00,55.2,55.2,54.91,54.91,98559.0,51.6645,51.6645,51.3931,51.3931,98559.0
2019-12-26 11:00:00,54.91,54.96,54.8,54.83,69043.0,51.3931,51.4399,51.2901,51.3182,69043.0
2019-12-26 11:30:00,54.82,54.85,54.72,54.76,77937.0,51.3088,51.3369,51.2152,51.2527,77937.0
2019-12-26 12:00:00,54.76,54.8,54.6,54.78,122957.0,51.2527,51.2901,51.1029,51.2714,122957.0
2019-12-26 12:30:00,54.77,54.81,54.71,54.76,65588.0,51.262,51.2995,51.2059,51.2527,65588.0
2019-12-26 13:00:00,54.76,54.77,54.67,54.75,71594.0,51.2527,51.262,51.1684,51.2433,71594.0
2019-12-26 13:30:00,54.76,54.79,54.69,54.77,78390.0,51.2527,51.2808,51.1872,51.262,78390.0
2019-12-26 14:00:00,54.77,54.91,54.76,54.89,88096.0,51.262,51.3931,51.2527,51.3743,88096.0
2019-12-26 14:30:00,54.89,54.89,54.79,54.82,64091.0,51.3743,51.3743,51.2808,51.3088,64091.0
2019-12-26 15:00:00,54.82,54.83,54.76,54.78,64966.0,51.3088,51.3182,51.2527,51.2714,64966.0
2019-12-26 15:30:00,54.78,54.93,54.74,54.91,253172.0,51.2714,51.4118,51.234,51.3931,253172.0
2019-12-27 09:30:00,54.97,55.0,54.31,54.32,263108.0,51.4492,51.4773,50.8315,50.8409,263108.0
2019-12-27 10:00:00,54.31,54.33,54.15,54.23,183660.0,50.8315,50.8502,50.6817,50.7566,183660.0
2019-12-27 10:30:00,54.23,54.39,54.23,54.36,130306.0,50.7566,50.9064,50.7566,50.8783,130306.0
2019-12-27 11:00:00,54.37,54.45,54.34,54.38,128859.0,50.8877,50.9625,50.8596,50.897,128859.0
2019-12-27 11:30:00,54.38,54.4,54.24,54.32,133751.0,50.897,50.9157,50.766,50.8409,133751.0
2019-12-27 12:00:00,54.33,54.34,54.26,54.28,86810.0,50.8502,50.8596,50.7847,50.8034,86810.0
2019-12-27 12:30:00,54.29,54.33,54.21,54.33,148343.0,50.8128,50.8502,50.7379,50.8502,148343.0
2019-12-27 13:00:00,54.31,54.32,54.22,54.22,94562.0,50.8315,50.8409,50.7473,50.7473,94562.0
2019-12-27 13:30:00,54.22,54.23,54.08,54.1,133025.0,50.7473,50.7566,50.6162,50.6349,133025.0
2019-12-27 14:00:00,54.1,54.15,54.06,54.09,101881.0,50.6349,50.6817,50.5975,50.6256,101881.0
2019-12-27 14:30:00,54.08,54.21,54.08,54.21,84318.0,50.6162,50.7379,50.6162,50.7379,84318.0
2019-12-27 15:00:00,54.22,54.24,54.15,54.2,96225.0,50.7473,50.766,50.6817,50.7285,96225.0
2019-12-27 15:30:00,54.2,54.33,54.09,54.33,442038.0,50.7285,50.8502,50.6256,50.8502,442038.0
2019-12-30 09:30:00,54.32,54.32,53.91,54.0,183441.0,50.8409,50.8409,50.4571,50.5414,183441.0
2019-12-30 10:00:00,54.01,54.03,53.82,53.98,103846.0,50.5507,50.5694,50.3729,50.5226,103846.0
2019-12-30 10:30:00,53.98,54.06,53.82,54.06,94445.0,50.5226,50.5975,50.3729,50.5975,94445.0
2019-12-30 11:00:00,54.06,54.13,53.97,54.08,91515.0,50.5975,50.663,50.5133,50.6162,91515.0
2019-12-30 11:30:00,54.09,54.36,54.03,54.31,332357.0,50.6256,50.8783,50.5694,50.8315,332357.0
2019-12-30 12:00:00,54.32,54.4,54.21,54.4,210503.0,50.8409,50.9157,50.7379,50.9157,210503.0
2019-12-30 12:30:00,54.4,54.4,54.33,54.34,124268.0,50.9157,50.9157,50.8502,50.8596,124268.0
2019-12-30 13:00:00,54.34,54.37,54.27,54.32,133686.0,50.8596,50.8877,50.7941,50.8409,133686.0
2019-12-30 13:30:00,54.31,54.35,54.25,54.31,80688.0,50.8315,50.8689,50.7753,50.8315,80688.0
2019-12-30 14:00:00,54.3,54.3,54.15,54.18,95259.0,50.8221,50.8221,50.6817,50.7098,95259.0
2019-12-30 14:30:00,54.17,54.21,54.09,54.11,101679.0,50.7005,50.7379,50.6256,50.6443,101679.0
2019-12-30 15:00:00,54.11,54.21,54.08,54.16,77955.0,50.6443,50.7379,50.6162,50.6911,77955.0
2019-12-30 15:30:00,54.16,54.22,54.06,54.09,344701.0,50.6911,50.7473,50.5975,50.6256,344701.0
2019-12-31 09:30:00,54.04,54.12,53.87,54.04,243916.0,50.5788,50.6537,50.4197,50.5788,243916.0
2019-12-31 10:00:00,54.05,54.05,53.84,53.84,147102.0,50.5882,50.5882,50.3916,50.3916,147102.0
2019-12-31 10:30:00,53.84,53.93,53.84,53.86,95379.0,50.3916,50.4758,50.3916,50.4103,95379.0
2019-12-31 11:00:00,53.85,54.04,53.84,53.99,85789.0,50.401,50.5788,50.3916,50.532,85789.0
2019-12-31 11:30:00,53.99,54.0,53.88,53.98,95320.0,50.532,50.5414,50.429,50.5226,95320.0
2019-12-31 12:00:00,53.98,53.99,53.92,53.99,87890.0,50.5226,50.532,50.4665,50.532,87890.0
2019-12-31 12:30:00,53.98,54.07,53.95,54.0,107896.0,50.5226,50.6069,50.4946,50.5414,107896.0
2019-12-31 13:00:00,54.0,54.05,53.93,53.97,68592.0,50.5414,50.5882,50.4758,50.5133,68592.0
2019-12-31 13:30:00,53.97,54.0,53.97,53.98,72738.0,50.5133,50.5414,50.5133,50.5226,72738.0
2019-12-31 14:00:00,53.98,54.0,53.88,53.89,100375.0,50.5226,50.5414,50.429,50.4384,100375.0
2019-12-31 14:30:00,53.89,53.91,53.82,53.84,150291.0,50.4384,50.4571,50.3729,50.3916,150291.0
2019-12-31 15:00:00,53.84,53.93,53.83,53.9,225412.0,50.3916,50.4758,50.3822,50.4478,225412.0
2019-12-31 15:30:00,53.89,54.03,53.85,53.98,543341.0,50.4384,50.5694,50.401,50.5226,543341.0
2020-01-02 09:30:00,54.38,54.81,54.34,54.66,301515.0,50.897,51.2995,50.8596,51.1591,301515.0
2020-01-02 10:00:00,54.66,54.67,54.39,54.53,169548.0,51.1591,51.1684,50.9064,51.0374,169548.0
2020-01-02 10:30:00,54.53,54.58,54.41,54.49,111473.0,51.0374,51.0842,50.9251,51.0,111473.0
2020-01-02 11:00:00,54.5,54.52,54.32,54.39,271941.0,51.0093,51.028,50.8409,50.9064,271941.0
2020-01-02 11:30:00,54.39,54.47,54.28,54.46,107980.0,50.9064,50.9813,50.8034,50.9719,107980.0
2020-01-02 12:00:00,54.47,54.51,54.42,54.45,127465.0,50.9813,51.0187,50.9345,50.9625,127465.0
2020-01-02 12:30:00,54.45,54.45,54.3,54.35,107231.0,50.9625,50.9625,50.8221,50.8689,107231.0
2020-01-02 13:00:00,54.35,54.57,54.34,54.54,183858.0,50.8689,51.0748,50.8596,51.0468,183858.0
2020-01-02 13:30:00,54.54,54.55,54.48,54.53,139008.0,51.0468,51.0561,50.9906,51.0374,139008.0
2020-01-02 14:00:00,54.53,54.56,54.49,54.52,119124.0,51.0374,51.0655,51.0,51.028,119124.0
2020-01-02 14:30:00,54.52,54.57,54.5,54.51,113788.0,51.028,51.0748,51.0093,51.0187,113788.0
2020-01-02 15:00:00,54.5,54.57,54.46,54.57,227055.0,51.0093,51.0748,50.9719,51.0748,227055.0
2020-01-02 15:30:00,54.57,54.87,54.57,54.85,581281.0,51.0748,51.3556,51.0748,51.3369,581281.0
2020-01-03 09:30:00,53.6,53.74,53.04,53.53,660848.0,50.167,50.298,49.6428,50.1015,660848.0
2020-01-03 10:00:00,53.52,53.71,53.36,53.66,329463.0,50.0921,50.2699,49.9423,50.2231,329463.0
2020-01-03 10:30:00,53.65,54.0,53.63,53.99,172489.0,50.2138,50.5414,50.1951,50.532,172489.0
2020-01-03 11:00:00,53.99,54.13,53.88,54.09,188374.0,50.532,50.663,50.429,50.6256,188374.0
2020-01-03 11:30:00,54.08,54.23,54.07,54.14,86812.0,50.6162,50.7566,50.6069,50.6724,86812.0
2020-01-03 12:00:00,54.15,54.26,54.1,54.23,76633.0,50.6817,50.7847,50.6349,50.7566,76633.0
2020-01-03 12:30:00,54.24,54.31,54.18,54.18,55328.0,50.766,50.8315,50.7098,50.7098,55328.0
2020-01-03 13:00:00,54.19,54.29,54.11,54.28,69249.0,50.7192,50.8128,50.6443,50.8034,69249.0
2020-01-03 13:30:00,54.28,54.3,54.09,54.18,106002.0,50.8034,50.8221,50.6256,50.7098,106002.0
2020-01-03 14:00:00,54.18,54.25,54.09,54.22,100289.0,50.7098,50.7753,50.6256,50.7473,100289.0
2020-01-03 14:30:00,54.21,54.32,54.19,54.31,82297.0,50.7379,50.8409,50.7192,50.8315,82297.0
2020-01-03 15:00:00,54.3,54.42,54.22,54.22,153057.0,50.8221,50.9345,50.7473,50.7473,153057.0
2020-01-03 15:30:00,54.23,54.38,54.13,54.33,359289.0,50.7566,50.897,50.663,50.8502,359289.0
2020-01-06 09:30:00,53.69,54.28,53.48,54.14,592710.0,50.2512,50.8034,50.0547,50.6724,592710.0
2020-01-06 10:00:00,54.14,54.33,53.95,54.29,251182.0,50.6724,50.8502,50.4946,50.8128,251182.0
2020-01-06 10:30:00,54.29,54.45,54.27,54.39,216524.0,50.8128,50.9625,50.7941,50.9064,216524.0
2020-01-06 11:00:00,54.38,54.56,54.34,54.47,177712.0,50.897,51.0655,50.8596,50.9813,177712.0
2020-01-06 11:30:00,54.47,54.51,54.25,54.32,144744.0,50.9813,51.0187,50.7753,50.8409,144744.0
2020-01-06 12:00:00,54.31,54.4,54.22,54.25,83183.0,50.8315,50.9157,50.7473,50.7753,83183.0
2020-01-06 12:30:00,54.26,54.32,54.21,54.25,81967.0,50.7847,50.8409,50.7379,50.7753,81967.0
2020-01-06 13:00:00,54.24,54.3,54.2,54.21,91532.0,50.766,50.8221,50.7285,50.7379,91532.0
2020-01-06 13:30:00,54.2,54.23,54.03,54.03,123187.0,50.7285,50.7566,50.5694,50.5694,123187.0
2020-01-06 14:00:00,54.04,54.18,54.01,54.01,145029.0,50.5788,50.7098,50.5507,50.5507,145029.0
2020-01-06 14:30:00,54.01,54.12,54.0,54.06,117248.0,50.5507,50.6537,50.5414,50.5975,117248.0
2020-01-06 15:00:00,54.05,54.14,54.03,54.03,142657.0,50.5882,50.6724,50.5694,50.5694,142657.0
2020-01-06 15:30:00,54.02,54.26,54.02,54.14,520633.0,50.5601,50.7847,50.5601,50.6724,520633.0
2020-01-07 09:30:00,54.33,54.4,53.88,54.04,166362.0,50.8502,50.9157,50.429,50.5788,166362.0
2020-01-07 10:00:00,54.05,54.21,53.98,54.2,127000.0,50.5882,50.7379,50.5226,50.7285,127000.0
2020-01-07 10:30:00,54.21,54.23,54.07,54.21,117068.0,50.7379,50.7566,50.6069,50.7379,117068.0
2020-01-07 11:00:00,54.22,54.3,54.21,54.24,79227.0,50.7473,50.8221,50.7379,50.766,79227.0
2020-01-07 11:30:00,54.25,54.26,54.07,54.08,87055.0,50.7753,50.7847,50.6069,50.6162,87055.0
2020-01-07 12:00:00,54.09,54.15,53.97,53.98,113067.0,50.6256,50.6817,50.5133,50.5226,113067.0
2020-01-07 12:30:00,53.97,54.03,53.9,53.98,76093.0,50.5133,50.5694,50.4478,50.5226,76093.0
2020-01-07 13:00:00,53.98,54.03,53.91,53.95,99386.0,50.5226,50.5694,50.4571,50.4946,99386.0
2020-01-07 13:30:00,53.96,54.06,53.93,54.02,155981.0,50.5039,50.5975,50.4758,50.5601,155981.0
2020-01-07 14:00:00,54.02,54.2,54.0,54.13,109459.0,50.5601,50.7285,50.5414,50.663,109459.0
2020-01-07 14:30:00,54.12,54.29,54.11,54.29,147311.0,50.6537,50.8128,50.6443,50.8128,147311.0
2020-01-07 15:00:00,54.29,54.37,54.27,54.35,121216.0,50.8128,50.8877,50.7941,50.8689,121216.0
2020-01-07 15:30:00,54.36,54.38,54.21,54.29,463185.0,50.8783,50.897,50.7379,50.8128,463185.0
2020-01-08 09:30:00,53.68,54.45,53.64,54.25,387755.0,50.2418,50.9625,50.2044,50.7753,387755.0
2020-01-08 10:00:00,54.26,54.27,54.0,54.04,184574.0,50.7847,50.7941,50.5414,50.5788,184574.0
2020-01-08 10:30:00,54.03,54.09,53.91,53.93,228845.0,50.5694,50.6256,50.4571,50.4758,228845.0
2020-01-08 11:00:00,53.93,54.17,53.9,54.13,154262.0,50.4758,50.7005,50.4478,50.663,154262.0
2020-01-08 11:30:00,54.12,54.48,54.01,54.35,159396.0,50.6537,50.9906,50.5507,50.8689,159396.0
2020-01-08 12:00:00,54.36,54.42,54.33,54.4,107561.0,50.8783,50.9345,50.8502,50.9157,107561.0
2020-01-08 12:30:00,54.4,54.45,54.34,54.43,122858.0,50.9157,50.9625,50.8596,50.9438,122858.0
2020-01-08 13:00:00,54.43,54.59,54.42,54.5,234840.0,50.9438,51.0936,50.9345,51.0093,234840.0
2020-01-08 13:30:00,54.5,54.56,54.48,54.54,150481.0,51.0093,51.0655,50.9906,51.0468,150481.0
2020-01-08 14:00:00,54.54,54.66,54.49,54.52,190965.0,51.0468,51.1591,51.0,51.028,190965.0
2020-01-08 14:30:00,54.52,54.53,54.45,54.53,111748.0,51.028,51.0374,50.9625,51.0374,111748.0
2020-01-08 15:00:00,54.53,54.64,54.52,54.63,215463.0,51.0374,51.1404,51.028,51.131,215463.0
2020-01-08 15:30:00,54.63,54.66,54.27,54.37,767209.0,51.131,51.1591,50.7941,50.8877,767209.0
2020-01-09 09:30:00,54.5,54.67,54.47,54.59,194660.0,51.0093,51.1684,50.9813,51.0936,194660.0
2020-01-09 10:00:00,54.6,54.74,54.48,54.72,222413.0,51.1029,51.234,50.9906,51.2152,222413.0
2020-01-09 10:30:00,54.72,54.81,54.63,54.74,181932.0,51.2152,51.2995,51.131,51.234,181932.0
2020-01-09 11:00:00,54.75,54.82,54.68,54.72,105584.0,51.2433,51.3088,51.1778,51.2152,105584.0
2020-01-09 11:30:00,54.72,54.74,54.56,54.63,195924.0,51.2152,51.234,51.0655,51.131,195924.0
2020-01-09 12:00:00,54.64,54.65,54.37,54.37,136978.0,51.1404,51.1497,50.8877,50.8877,136978.0
2020-01-09 12:30:00,54.38,54.38,54.24,54.3,114593.0,50.897,50.897,50.766,50.8221,114593.0
2020-01-09 13:00:00,54.3,54.33,54.2,54.29,153757.0,50.8221,50.8502,50.7285,50.8128,153757.0
2020-01-09 13:30:00,54.3,54.38,54.26,54.34,133472.0,50.8221,50.897,50.7847,50.8596,133472.0
2020-01-09 14:00:00,54.34,54.38,54.3,54.31,112331.0,50.8596,50.897,50.8221,50.8315,112331.0
2020-01-09 14:30:00,54.31,54.52,54.31,54.5,166287.0,50.8315,51.028,50.8315,51.0093,166287.0
2020-01-09 15:00:00,54.5,54.52,54.42,54.5,248073.0,51.0093,51.028,50.9345,51.0093,248073.0
2020-01-09 15:30:00,54.51,54.52,54.27,54.3,878002.0,51.0187,51.028,50.7941,50.8221,878002.0
2020-01-10 09:30:00,54.35,54.4,53.8,53.86,284130.0,50.8689,50.9157,50.3542,50.4103,284130.0
2020-01-10 10:00:00,53.87,53.87,53.7,53.71,237465.0,50.4197,50.4197,50.2606,50.2699,237465.0
2020-01-10 10:30:00,53.7,53.84,53.69,53.82,303313.0,50.2606,50.3916,50.2512,50.3729,303313.0
2020-01-10 11:00:00,53.82,53.92,53.78,53.78,198911.0,50.3729,50.4665,50.3354,50.3354,198911.0
2020-01-10 11:30:00,53.78,53.9,53.78,53.9,178345.0,50.3354,50.4478,50.3354,50.4478,178345.0
2020-01-10 12:00:00,53.89,53.9,53.78,53.89,183975.0,50.4384,50.4478,50.3354,50.4384,183975.0
2020-01-10 12:30:00,53.9,53.97,53.88,53.93,182752.0,50.4478,50.5133,50.429,50.4758,182752.0
2020-01-10 13:00:00,53.94,54.05,53.92,54.01,135805.0,50.4852,50.5882,50.4665,50.5507,135805.0
2020-01-10 13:30:00,54.01,54.02,53.92,53.98,228708.0,50.5507,50.5601,50.4665,50.5226,228708.0
2020-01-10 14:00:00,53.98,54.03,53.94,54.01,245574.0,50.5226,50.5694,50.4852,50.5507,245574.0
2020-01-10 14:30:00,54.01,54.11,53.97,54.07,169279.0,50.5507,50.6443,50.5133,50.6069,169279.0
2020-01-10 15:00:00,54.06,54.07,53.95,54.04,184216.0,50.5975,50.6069,50.4946,50.5788,184216.0
2020-01-10 15:30:00,54.03,54.04,53.94,53.95,497418.0,50.5694,50.5788,50.4852,50.4946,497418.0
2020-01-13 09:30:00,53.94,54.06,53.87,53.91,324841.0,50.4852,50.5975,50.4197,50.4571,324841.0
2020-01-13 10:00:00,53.91,54.0,53.84,54.0,148925.0,50.4571,50.5414,50.3916,50.5414,148925.0
2020-01-13 10:30:00,54.0,54.02,53.79,53.79,174283.0,50.5414,50.5601,50.3448,50.3448,174283.0
2020-01-13 11:00:00,53.8,53.91,53.63,53.81,220151.0,50.3542,50.4571,50.1951,50.3635,220151.0
2020-01-13 11:30:00,53.81,53.87,53.71,53.73,121050.0,50.3635,50.4197,50.2699,50.2886,121050.0
2020-01-13 12:00:00,53.73,53.82,53.72,53.8,154192.0,50.2886,50.3729,50.2793,50.3542,154192.0
2020-01-13 12:30:00,53.8,53.84,53.7,53.71,148209.0,50.3542,50.3916,50.2606,50.2699,148209.0
2020-01-13 13:00:00,53.7,53.75,53.6,53.64,207829.0,50.2606,50.3074,50.167,50.2044,207829.0
2020-01-13 13:30:00,53.64,53.81,53.63,53.76,132860.0,50.2044,50.3635,50.1951,50.3167,132860.0
2020-01-13 14:00:00,53.76,53.92,53.73,53.9,143494.0,50.3167,50.4665,50.2886,50.4478,143494.0
2020-01-13 14:30:00,53.9,53.9,53.75,53.78,185139.0,50.4478,50.4478,50.3074,50.3354,185139.0
2020-01-13 15:00:00,53.78,53.92,53.74,53.9,196622.0,50.3354,50.4665,50.298,50.4478,196622.0
2020-01-13 15:30:00,53.91,54.08,53.9,54.01,632681.0,50.4571,50.6162,50.4478,50.5507,632681.0
2020-01-14 09:30:00,54.58,55.18,54.53,55.02,473252.0,51.0842,51.6458,51.0374,51.496,473252.0
2020-01-14 10:00:00,55.02,55.1,54.6,54.63,295803.0,51.496,51.5709,51.1029,51.131,295803.0
2020-01-14 10:30:00,54.64,54.73,54.47,54.58,546554.0,51.1404,51.2246,50.9813,51.0842,546554.0
2020-01-14 11:00:00,54.59,54.67,54.54,54.62,138994.0,51.0936,51.1684,51.0468,51.1216,138994.0
2020-01-14 11:30:00,54.61,54.67,54.51,54.54,118764.0,51.1123,51.1684,51.0187,51.0468,118764.0
2020-01-14 12:00:00,54.55,54.62,54.52,54.54,84441.0,51.0561,51.1216,51.028,51.0468,84441.0
2020-01-14 12:30:00,54.54,54.66,54.5,54.64,91590.0,51.0468,51.1591,51.0093,51.1404,91590.0
2020-01-14 13:00:00,54.64,54.77,54.63,54.77,81343.0,51.1404,51.262,51.131,51.262,81343.0
2020-01-14 13:30:00,54.78,54.79,54.46,54.48,118587.0,51.2714,51.2808,50.9719,50.9906,118587.0
2020-01-14 14:00:00,54.49,54.53,54.34,54.41,116463.0,51.0,51.0374,50.8596,50.9251,116463.0
2020-01-14 14:30:00,54.41,54.64,54.39,54.61,150765.0,50.9251,51.1404,50.9064,51.1123,150765.0
2020-01-14 15:00:00,54.61,54.69,54.42,54.45,167044.0,51.1123,51.1872,50.9345,50.9625,167044.0
2020-01-14 15:30:00,54.44,54.5,54.34,54.49,586168.0,50.9532,51.0093,50.8596,51.0,586168.0
2020-01-15 09:30:00,54.29,54.65,54.11,54.63,194667.0,50.8128,51.1497,50.6443,51.131,194667.0
2020-01-15 10:00:00,54.67,54.7,54.51,54.63,144866.0,51.1684,51.1965,51.0187,51.131,144866.0
2020-01-15 10:30:00,54.64,54.83,54.61,54.81,121033.0,51.1404,51.3182,51.1123,51.2995,121033.0
2020-01-15 11:00:00,54.82,54.91,54.71,54.89,120458.0,51.3088,51.3931,51.2059,51.3743,120458.0
2020-01-15 11:30:00,54.89,54.93,54.75,54.77,92465.0,51.3743,51.4118,51.2433,51.262,92465.0
2020-01-15 12:00:00,54.77,54.8,54.71,54.76,95903.0,51.262,51.2901,51.2059,51.2527,95903.0
2020-01-15 12:30:00,54.76,54.82,54.72,54.76,87314.0,51.2527,51.3088,51.2152,51.2527,87314.0
2020-01-15 13:00:00,54.75,54.79,54.71,54.78,64754.0,51.2433,51.2808,51.2059,51.2714,64754.0
2020-01-15 13:30:00,54.78,54.8,54.64,54.64,111954.0,51.2714,51.2901,51.1404,51.1404,111954.0
2020-01-15 14:00:00,54.65,54.76,54.64,54.71,98780.0,51.1497,51.2527,51.1404,51.2059,98780.0
2020-01-15 14:30:00,54.71,54.85,54.67,54.79,159432.0,51.2059,51.3369,51.1684,51.2808,159432.0
2020-01-15 15:00:00,54.8,54.85,54.72,54.85,150462.0,51.2901,51.3369,51.2152,51.3369,150462.0
2020-01-15 15:30:00,54.84,55.1,54.81,55.05,510503.0,51.3276,51.5709,51.2995,51.5241,510503.0
2020-01-16 09:30:00,55.38,55.68,55.28,55.48,207960.0,51.833,52.1138,51.7394,51.9266,207960.0
2020-01-16 10:00:00,55.49,55.55,55.32,55.45,129108.0,51.9359,51.9921,51.7768,51.8985,129108.0
2020-01-16 10:30:00,55.45,55.51,55.31,55.34,134976.0,51.8985,51.9546,51.7674,51.7955,134976.0
2020-01-16 11:00:00,55.34,55.39,55.24,55.25,94201.0,51.7955,51.8423,51.7019,51.7113,94201.0
2020-01-16 11:30:00,55.25,55.29,55.07,55.1,93230.0,51.7113,51.7487,51.5428,51.5709,93230.0
2020-01-16 12:00:00,55.1,55.18,55.08,55.13,85115.0,51.5709,51.6458,51.5522,51.599,85115.0
2020-01-16 12:30:00,55.14,55.3,55.13,55.27,54221.0,51.6083,51.7581,51.599,51.73,54221.0
2020-01-16 13:00:00,55.28,55.35,55.23,55.29,68477.0,51.7394,51.8049,51.6926,51.7487,68477.0
2020-01-16 13:30:00,55.29,55.46,55.26,55.44,74584.0,51.7487,51.9078,51.7207,51.8891,74584.0
2020-01-16 14:00:00,55.44,55.44,55.27,55.33,89851.0,51.8891,51.8891,51.73,51.7862,89851.0
2020-01-16 14:30:00,55.34,55.38,55.27,55.37,80944.0,51.7955,51.833,51.73,51.8236,80944.0
2020-01-16 15:00:00,55.36,55.4,55.32,55.35,130535.0,51.8142,51.8517,51.7768,51.8049,130535.0
2020-01-16 15:30:00,55.35,55.39,55.27,55.3,566063.0,51.8049,51.8423,51.73,51.7581,566063.0
2020-01-17 09:30:00,55.41,55.45,55.08,55.15,507634.0,51.861,51.8985,51.5522,51.6177,507634.0
2020-01-17 10:00:00,55.13,55.45,55.08,55.41,173715.0,51.599,51.8985,51.5522,51.861,173715.0
2020-01-17 10:30:00,55.4,55.49,55.22,55.28,129343.0,51.8517,51.9359,51.6832,51.7394,129343.0
2020-01-17 11:00:00,55.29,55.34,55.09,55.18,117019.0,51.7487,51.7955,51.5615,51.6458,117019.0
2020-01-17 11:30:00,55.18,55.22,55.14,55.14,96865.0,51.6458,51.6832,51.6083,51.6083,96865.0
2020-01-17 12:00:00,55.14,55.22,55.11,55.18,83721.0,51.6083,51.6832,51.5803,51.6458,83721.0
2020-01-17 12:30:00,55.18,55.22,55.04,55.06,102893.0,51.6458,51.6832,51.5147,51.5335,102893.0
2020-01-17 13:00:00,55.05,55.12,55.02,55.06,137939.0,51.5241,51.5896,51.496,51.5335,137939.0
2020-01-17 13:30:00,55.06,55.2,54.9,54.97,177692.0,51.5335,51.6645,51.3837,51.4492,177692.0
2020-01-17 14:00:00,54.97,55.03,54.76,54.77,203116.0,51.4492,51.5054,51.2527,51.262,203116.0
2020-01-17 14:30:00,54.78,55.03,54.76,55.02,213609.0,51.2714,51.5054,51.2527,51.496,213609.0
2020-01-17 15:00:00,55.02,55.05,54.9,54.98,169225.0,51.496,51.5241,51.3837,51.4586,169225.0
2020-01-17 15:30:00,54.99,55.04,54.9,55.01,645572.0,51.4679,51.5147,51.3837,51.4867,645572.0
2020-01-21 09:30:00,54.63,55.07,54.54,54.77,296754.0,51.131,51.5428,51.0468,51.262,296754.0
2020-01-21 10:00:00,54.77,54.81,54.44,54.61,218727.0,51.262,51.2995,50.9532,51.1123,218727.0
2020-01-21 10:30:00,54.62,54.73,54.48,54.48,315186.0,51.1216,51.2246,50.9906,50.9906,315186.0
2020-01-21 11:00:00,54.48,54.51,54.22,54.23,322204.0,50.9906,51.0187,50.7473,50.7566,322204.0
2020-01-21 11:30:00,54.24,54.24,54.05,54.09,235697.0,50.766,50.766,50.5882,50.6256,235697.0
2020-01-21 12:00:00,54.09,54.21,54.07,54.17,145902.0,50.6256,50.7379,50.6069,50.7005,145902.0
2020-01-21 12:30:00,54.18,54.27,54.17,54.19,172268.0,50.7098,50.7941,50.7005,50.7192,172268.0
2020-01-21 13:00:00,54.18,54.19,53.43,53.43,504073.0,50.7098,50.7192,50.0079,50.0079,504073.0
2020-01-21 13:30:00,53.45,53.63,53.18,53.22,641118.0,50.0266,50.1951,49.7739,49.8113,641118.0
2020-01-21 14:00:00,53.21,53.69,53.18,53.42,413174.0,49.802,50.2512,49.7739,49.9985,413174.0
2020-01-21 14:30:00,53.42,53.56,53.27,53.55,493441.0,49.9985,50.1295,49.8581,50.1202,493441.0
2020-01-21 15:00:00,53.55,53.76,53.53,53.72,389708.0,50.1202,50.3167,50.1015,50.2793,389708.0
2020-01-21 15:30:00,53.72,53.75,53.45,53.55,936689.0,50.2793,50.3074,50.0266,50.1202,936689.0
2020-01-22 09:30:00,53.9,54.28,53.9,54.08,377325.0,50.4478,50.8034,50.4478,50.6162,377325.0
2020-01-22 10:00:00,54.07,54.17,53.8,53.8,277263.0,50.6069,50.7005,50.3542,50.3542,277263.0
2020-01-22 10:30:00,53.82,54.01,53.7,53.79,270888.0,50.3729,50.5507,50.2606,50.3448,270888.0
2020-01-22 11:00:00,53.78,53.93,53.76,53.9,135813.0,50.3354,50.4758,50.3167,50.4478,135813.0
2020-01-22 11:30:00,53.9,53.95,53.8,53.85,250822.0,50.4478,50.4946,50.3542,50.401,250822.0
2020-01-22 12:00:00,53.86,53.86,53.46,53.64,443395.0,50.4103,50.4103,50.0359,50.2044,443395.0
2020-01-22 12:30:00,53.63,53.71,53.54,53.64,113849.0,50.1951,50.2699,50.1108,50.2044,113849.0
2020-01-22 13:00:00,53.64,53.69,53.55,53.65,263737.0,50.2044,50.2512,50.1202,50.2138,263737.0
2020-01-22 13:30:00,53.64,53.67,53.53,53.61,214515.0,50.2044,50.2325,50.1015,50.1763,214515.0
2020-01-22 14:00:00,53.61,53.69,53.58,53.66,182452.0,50.1763,50.2512,50.1483,50.2231,182452.0
2020-01-22 14:30:00,53.67,53.81,53.62,53.81,226491.0,50.2325,50.3635,50.1857,50.3635,226491.0
2020-01-22 15:00:00,53.8,53.89,53.61,53.64,350177.0,50.3542,50.4384,50.1763,50.2044,350177.0
2020-01-22 15:30:00,53.64,53.71,53.48,53.49,776496.0,50.2044,50.2699,50.0547,50.064,776496.0
2020-01-23 09:30:00,53.0,54.24,51.85,54.17,1510538.0,49.6054,50.766,48.5291,50.7005,1510538.0
2020-01-23 10:00:00,54.2,54.7,53.94,54.62,578411.0,50.7285,51.1965,50.4852,51.1216,578411.0
2020-01-23 10:30:00,54.61,54.64,54.0,54.01,329229.0,51.1123,51.1404,50.5414,50.5507,329229.0
2020-01-23 11:00:00,54.03,54.23,53.9,54.1,217934.0,50.5694,50.7566,50.4478,50.6349,217934.0
2020-01-23 11:30:00,54.09,54.34,54.02,54.31,193752.0,50.6256,50.8596,50.5601,50.8315,193752.0
2020-01-23 12:00:00,54.32,54.46,54.17,54.45,177970.0,50.8409,50.9719,50.7005,50.9625,177970.0
2020-01-23 12:30:00,54.45,54.65,54.37,54.64,180703.0,50.9625,51.1497,50.8877,51.1404,180703.0
2020-01-23 13:00:00,54.64,54.99,54.54,54.98,268921.0,51.1404,51.4679,51.0468,51.4586,268921.0
2020-01-23 13:30:00,54.96,55.07,54.87,54.98,217092.0,51.4399,51.5428,51.3556,51.4586,217092.0
2020-01-23 14:00:00,54.98,55.41,54.9,55.35,260365.0,51.4586,51.861,51.3837,51.8049,260365.0
2020-01-23 14:30:00,55.35,55.41,55.14,55.33,324739.0,51.8049,51.861,51.6083,51.7862,324739.0
2020-01-23 15:00:00,55.32,55.4,55.2,55.38,265729.0,51.7768,51.8517,51.6645,51.833,265729.0
2020-01-23 15:30:00,55.37,55.46,55.14,55.41,825621.0,51.8236,51.9078,51.6083,51.861,825621.0
2020-01-24 09:30:00,55.61,55.7,55.23,55.69,361773.0,52.0482,52.1325,51.6926,52.1231,361773.0
2020-01-24 10:00:00,55.68,55.7,55.17,55.17,292213.0,52.1138,52.1325,51.6364,51.6364,292213.0
2020-01-24 10:30:00,55.18,55.77,55.18,55.73,479159.0,51.6458,52.198,51.6458,52.1605,479159.0
2020-01-24 11:00:00,55.73,55.84,55.41,55.49,279276.0,52.1605,52.2635,51.861,51.9359,279276.0
2020-01-24 11:30:00,55.48,55.6,55.27,55.55,194431.0,51.9266,52.0389,51.73,51.9921,194431.0
2020-01-24 12:00:00,55.54,55.57,55.15,55.45,347758.0,51.9827,52.0108,51.6177,51.8985,347758.0
2020-01-24 12:30:00,55.46,55.58,55.4,55.58,200700.0,51.9078,52.0202,51.8517,52.0202,200700.0
2020-01-24 13:00:00,55.58,55.58,55.39,55.48,235644.0,52.0202,52.0202,51.8423,51.9266,235644.0
2020-01-24 13:30:00,55.48,55.53,55.18,55.31,358512.0,51.9266,51.9734,51.6458,51.7674,358512.0
2020-01-24 14:00:00,55.31,55.35,54.97,54.98,524130.0,51.7674,51.8049,51.4492,51.4586,524130.0
2020-01-24 14:30:00,54.98,55.88,54.96,55.76,725698.0,51.4586,52.3009,51.4399,52.1886,725698.0
2020-01-24 15:00:00,55.74,56.5,55.74,56.44,792089.0,52.1699,52.8812,52.1699,52.8251,792089.0
2020-01-24 15:30:00,56.43,56.56,56.09,56.55,1496793.0,52.8157,52.9374,52.4975,52.928,1496793.0
2020-01-27 09:30:00,55.23,55.83,55.15,55.74,626961.0,51.6926,52.2541,51.6177,52.1699,626961.0
2020-01-27 10:00:00,55.74,56.03,55.52,56.02,444353.0,52.1699,52.4413,51.964,52.432,444353.0
2020-01-27 10:30:00,56.02,56.3,56.0,56.26,630661.0,52.432,52.694,52.4133,52.6566,630661.0
2020-01-27 11:00:00,56.27,56.58,56.21,56.37,824842.0,52.666,52.9561,52.6098,52.7596,824842.0
2020-01-27 11:30:00,56.35,56.66,56.32,56.52,400475.0,52.7408,53.031,52.7128,52.8999,400475.0
2020-01-27 12:00:00,56.52,56.64,56.39,56.41,499218.0,52.8999,53.0123,52.7783,52.797,499218.0
2020-01-27 12:30:00,56.4,56.4,56.09,56.14,627410.0,52.7876,52.7876,52.4975,52.5443,627410.0
2020-01-27 13:00:00,56.13,56.2,55.82,56.02,413687.0,52.5349,52.6004,52.2448,52.432,413687.0
2020-01-27 13:30:00,56.01,56.1,55.96,56.02,301895.0,52.4226,52.5069,52.3758,52.432,301895.0
2020-01-27 14:00:00,56.02,56.2,55.93,56.17,237642.0,52.432,52.6004,52.3477,52.5724,237642.0
2020-01-27 14:30:00,56.17,56.19,55.91,56.15,718482.0,52.5724,52.5911,52.329,52.5536,718482.0
2020-01-27 15:00:00,56.14,56.28,56.05,56.24,361476.0,52.5443,52.6753,52.4601,52.6379,361476.0
2020-01-27 15:30:00,56.23,56.29,56.16,56.25,880982.0,52.6285,52.6847,52.563,52.6472,880982.0
2020-01-28 09:30:00,56.59,56.84,56.39,56.77,510549.0,52.9655,53.1995,52.7783,53.1339,510549.0
2020-01-28 10:00:00,56.78,57.03,56.72,56.95,199888.0,53.1433,53.3773,53.0871,53.3024,199888.0
2020-01-28 10:30:00,56.94,57.02,56.87,57.01,327653.0,53.293,53.3679,53.2275,53.3586,327653.0
2020-01-28 11:00:00,57.01,57.06,56.93,56.99,527338.0,53.3586,53.4054,53.2837,53.3398,527338.0
2020-01-28 11:30:00,57.0,57.15,56.97,57.11,113315.0,53.3492,53.4896,53.3211,53.4522,113315.0
2020-01-28 12:00:00,57.11,57.38,57.09,57.32,209740.0,53.4522,53.7049,53.4334,53.6487,209740.0
2020-01-28 12:30:00,57.33,57.37,57.23,57.32,180672.0,53.6581,53.6955,53.5645,53.6487,180672.0
2020-01-28 13:00:00,57.32,57.43,57.27,57.39,396727.0,53.6487,53.7517,53.6019,53.7142,396727.0
2020-01-28 13:30:00,57.39,57.6,57.36,57.43,312439.0,53.7142,53.9108,53.6861,53.7517,312439.0
2020-01-28 14:00:00,57.43,57.55,57.36,57.52,450696.0,53.7517,53.864,53.6861,53.8359,450696.0
2020-01-28 14:30:00,57.53,57.67,57.52,57.6,328883.0,53.8453,53.9763,53.8359,53.9108,328883.0
2020-01-28 15:00:00,57.59,57.73,57.53,57.65,458994.0,53.9014,54.0325,53.8453,53.9576,458994.0
2020-01-28 15:30:00,57.65,57.67,57.51,57.61,1000443.0,53.9576,53.9763,53.8265,53.9201,1000443.0
2020-01-29 09:30:00,57.75,58.04,57.6,57.9,554777.0,54.0512,54.3226,53.9108,54.1916,554777.0
2020-01-29 10:00:00,57.9,57.98,57.71,57.95,693476.0,54.1916,54.2664,54.0137,54.2384,693476.0
2020-01-29 10:30:00,57.94,58.2,57.91,58.11,357349.0,54.229,54.4723,54.2009,54.3881,357349.0
2020-01-29 11:00:00,58.11,58.11,57.77,57.88,502035.0,54.3881,54.3881,54.0699,54.1728,502035.0
2020-01-29 11:30:00,57.87,57.98,57.79,57.96,588427.0,54.1635,54.2664,54.0886,54.2477,588427.0
2020-01-29 12:00:00,57.96,58.0,57.88,57.95,148980.0,54.2477,54.2852,54.1728,54.2384,148980.0
2020-01-29 12:30:00,57.95,57.96,57.69,57.7,128382.0,54.2384,54.2477,53.995,54.0044,128382.0
2020-01-29 13:00:00,57.7,57.7,57.31,57.39,237743.0,54.0044,54.0044,53.6394,53.7142,237743.0
2020-01-29 13:30:00,57.38,57.47,57.24,57.47,180222.0,53.7049,53.7891,53.5738,53.7891,180222.0
2020-01-29 14:00:00,57.48,57.5,57.29,57.42,216237.0,53.7985,53.8172,53.6206,53.7423,216237.0
2020-01-29 14:30:00,57.41,57.43,57.12,57.16,181800.0,53.7329,53.7517,53.4615,53.499,181800.0
2020-01-29 15:00:00,57.16,57.19,56.93,57.17,318394.0,53.499,53.527,53.2837,53.5083,318394.0
2020-01-29 15:30:00,57.17,57.17,56.82,56.89,852082.0,53.5083,53.5083,53.1807,53.2463,852082.0
2020-01-30 09:30:00,55.31,56.47,55.31,56.14,500395.0,51.7674,52.8532,51.7674,52.5443,500395.0
2020-01-30 10:00:00,56.16,56.17,55.73,56.09,281897.0,52.563,52.5724,52.1605,52.4975,281897.0
2020-01-30 10:30:00,56.11,56.15,55.49,55.53,311213.0,52.5162,52.5536,51.9359,51.9734,311213.0
2020-01-30 11:00:00,55.54,55.81,55.47,55.78,201012.0,51.9827,52.2354,51.9172,52.2073,201012.0
2020-01-30 11:30:00,55.79,56.11,55.75,55.94,223217.0,52.2167,52.5162,52.1793,52.3571,223217.0
2020-01-30 12:00:00,55.93,55.95,55.59,55.6,188762.0,52.3477,52.3665,52.0295,52.0389,188762.0
2020-01-30 12:30:00,55.61,55.67,55.3,55.31,334544.0,52.0482,52.1044,51.7581,51.7674,334544.0
2020-01-30 13:00:00,55.3,55.47,55.22,55.44,161586.0,51.7581,51.9172,51.6832,51.8891,161586.0
2020-01-30 13:30:00,55.44,55.6,55.39,55.59,256116.0,51.8891,52.0389,51.8423,52.0295,256116.0
2020-01-30 14:00:00,55.59,55.8,55.47,55.78,206850.0,52.0295,52.2261,51.9172,52.2073,206850.0
2020-01-30 14:30:00,55.77,55.81,55.32,55.75,325220.0,52.198,52.2354,51.7768,52.1793,325220.0
2020-01-30 15:00:00,55.75,55.92,55.7,55.8,228087.0,52.1793,52.3384,52.1325,52.2261,228087.0
2020-01-30 15:30:00,55.8,55.95,55.71,55.83,791100.0,52.2261,52.3665,52.1418,52.2541,791100.0
2020-01-31 09:30:00,55.62,55.92,55.21,55.35,299203.0,52.0576,52.3384,51.6739,51.8049,299203.0
2020-01-31 10:00:00,55.34,55.38,54.97,55.04,188400.0,51.7955,51.833,51.4492,51.5147,188400.0
2020-01-31 10:30:00,55.02,55.12,54.87,54.91,150516.0,51.496,51.5896,51.3556,51.3931,150516.0
2020-01-31 11:00:00,54.91,54.98,54.76,54.8,136387.0,51.3931,51.4586,51.2527,51.2901,136387.0
2020-01-31 11:30:00,54.81,54.91,54.63,54.88,157155.0,51.2995,51.3931,51.131,51.365,157155.0
2020-01-31 12:00:00,54.88,55.11,54.84,55.08,156750.0,51.365,51.5803,51.3276,51.5522,156750.0
2020-01-31 12:30:00,55.07,55.08,54.67,54.88,636016.0,51.5428,51.5522,51.1684,51.365,636016.0
2020-01-31 13:00:00,54.88,55.04,54.84,54.96,192707.0,51.365,51.5147,51.3276,51.4399,192707.0
2020-01-31 13:30:00,54.95,55.38,54.9,55.38,173633.0,51.4305,51.833,51.3837,51.833,173633.0
2020-01-31 14:00:00,55.38,55.43,55.04,55.1,240404.0,51.833,51.8798,51.5147,51.5709,240404.0
2020-01-31 14:30:00,55.08,55.3,55.05,55.19,310897.0,51.5522,51.7581,51.5241,51.6551,310897.0
2020-01-31 15:00:00,55.19,55.24,54.84,54.85,359458.0,51.6551,51.7019,51.3276,51.3369,359458.0
2020-01-31 15:30:00,54.84,55.05,54.77,54.96,951258.0,51.3276,51.5241,51.262,51.4399,951258.0
2020-02-03 09:30:00,55.41,55.74,55.32,55.44,204985.0,51.861,52.1699,51.7768,51.8891,204985.0
2020-02-03 10:00:00,55.46,55.6,55.28,55.43,124353.0,51.9078,52.0389,51.7394,51.8798,124353.0
2020-02-03 10:30:00,55.42,55.46,55.11,55.13,121384.0,51.8704,51.9078,51.5803,51.599,121384.0
2020-02-03 11:00:00,55.14,55.16,54.86,54.95,130985.0,51.6083,51.6271,51.3463,51.4305,130985.0
2020-02-03 11:30:00,54.95,54.95,54.69,54.93,198319.0,51.4305,51.4305,51.1872,51.4118,198319.0
2020-02-03 12:00:00,54.93,55.15,54.92,55.06,95852.0,51.4118,51.6177,51.4024,51.5335,95852.0
2020-02-03 12:30:00,55.07,55.07,54.97,54.99,93774.0,51.5428,51.5428,51.4492,51.4679,93774.0
2020-02-03 13:00:00,55.0,55.07,54.88,54.98,115055.0,51.4773,51.5428,51.365,51.4586,115055.0
2020-02-03 13:30:00,54.98,55.06,54.94,55.04,98913.0,51.4586,51.5335,51.4211,51.5147,98913.0
2020-02-03 14:00:00,55.03,55.04,54.82,54.99,184951.0,51.5054,51.5147,51.3088,51.4679,184951.0
2020-02-03 14:30:00,54.99,55.26,54.99,55.19,155454.0,51.4679,51.7207,51.4679,51.6551,155454.0
2020-02-03 15:00:00,55.19,55.31,55.13,55.19,277232.0,51.6551,51.7674,51.599,51.6551,277232.0
2020-02-03 15:30:00,55.18,55.28,55.13,55.22,693940.0,51.6458,51.7394,51.599,51.6832,693940.0
2020-02-04 09:30:00,55.99,56.37,55.8,55.92,287778.0,52.4039,52.7596,52.2261,52.3384,287778.0
2020-02-04 10:00:00,55.93,55.98,55.65,55.92,205017.0,52.3477,52.3945,52.0857,52.3384,205017.0
2020-02-04 10:30:00,55.93,56.05,55.84,55.86,154459.0,52.3477,52.4601,52.2635,52.2822,154459.0
2020-02-04 11:00:00,55.88,55.98,55.65,55.77,144720.0,52.3009,52.3945,52.0857,52.198,144720.0
2020-02-04 11:30:00,55.77,55.83,55.52,55.59,102990.0,52.198,52.2541,51.964,52.0295,102990.0
2020-02-04 12:00:00,55.59,55.75,55.5,55.68,128649.0,52.0295,52.1793,51.9453,52.1138,128649.0
2020-02-04 12:30:00,55.66,55.73,55.6,55.7,121978.0,52.095,52.1605,52.0389,52.1325,121978.0
2020-02-04 13:00:00,55.7,55.71,55.58,55.62,63571.0,52.1325,52.1418,52.0202,52.0576,63571.0
2020-02-04 13:30:00,55.62,55.71,55.55,55.7,95391.0,52.0576,52.1418,51.9921,52.1325,95391.0
2020-02-04 14:00:00,55.7,55.81,55.67,55.75,117050.0,52.1325,52.2354,52.1044,52.1793,117050.0
2020-02-04 14:30:00,55.75,55.82,55.72,55.75,132437.0,52.1793,52.2448,52.1512,52.1793,132437.0
2020-02-04 15:00:00,55.74,55.86,55.71,55.82,144300.0,52.1699,52.2822,52.1418,52.2448,144300.0
2020-02-04 15:30:00,55.82,55.85,55.68,55.69,513430.0,52.2448,52.2729,52.1138,52.1231,513430.0
2020-02-05 09:30:00,56.43,56.62,56.12,56.35,253742.0,52.8157,52.9935,52.5256,52.7408,253742.0
2020-02-05 10:00:00,56.34,56.57,56.32,56.36,180916.0,52.7315,52.9467,52.7128,52.7502,180916.0
2020-02-05 10:30:00,56.36,56.59,56.2,56.55,134181.0,52.7502,52.9655,52.6004,52.928,134181.0
2020-02-05 11:00:00,56.56,56.64,56.46,56.62,115194.0,52.9374,53.0123,52.8438,52.9935,115194.0
2020-02-05 11:30:00,56.62,56.62,56.47,56.55,152347.0,52.9935,52.9935,52.8532,52.928,152347.0
2020-02-05 12:00:00,56.55,56.62,56.49,56.54,108682.0,52.928,52.9935,52.8719,52.9187,108682.0
2020-02-05 12:30:00,56.53,56.68,56.48,56.66,111885.0,52.9093,53.0497,52.8625,53.031,111885.0
2020-02-05 13:00:00,56.66,56.8,56.61,56.79,86313.0,53.031,53.162,52.9842,53.1527,86313.0
2020-02-05 13:30:00,56.79,56.94,56.69,56.76,220350.0,53.1527,53.293,53.0591,53.1246,220350.0
2020-02-05 14:00:00,56.77,56.94,56.74,56.9,152186.0,53.1339,53.293,53.1059,53.2556,152186.0
2020-02-05 14:30:00,56.91,56.96,56.85,56.87,98231.0,53.265,53.3118,53.2088,53.2275,98231.0
2020-02-05 15:00:00,56.88,57.12,56.86,57.08,208461.0,53.2369,53.4615,53.2182,53.4241,208461.0
2020-02-05 15:30:00,57.07,57.23,56.93,56.95,520261.0,53.4147,53.5645,53.2837,53.3024,520261.0
2020-02-06 09:30:00,57.38,57.67,57.07,57.48,193283.0,53.7049,53.9763,53.4147,53.7985,193283.0
2020-02-06 10:00:00,57.49,57.78,57.33,57.33,168121.0,53.8078,54.0792,53.6581,53.6581,168121.0
2020-02-06 10:30:00,57.33,57.45,57.26,57.42,139341.0,53.6581,53.7704,53.5926,53.7423,139341.0
2020-02-06 11:00:00,57.39,57.67,57.21,57.31,437162.0,53.7142,53.9763,53.5458,53.6394,437162.0
2020-02-06 11:30:00,57.3,57.64,57.27,57.6,235656.0,53.63,53.9482,53.6019,53.9108,235656.0
2020-02-06 12:00:00,57.59,57.64,57.32,57.63,150264.0,53.9014,53.9482,53.6487,53.9389,150264.0
2020-02-06 12:30:00,57.63,57.92,57.61,57.69,281138.0,53.9389,54.2103,53.9201,53.995,281138.0
2020-02-06 13:00:00,57.69,57.85,57.67,57.82,201616.0,53.995,54.1448,53.9763,54.1167,201616.0
2020-02-06 13:30:00,57.81,58.01,57.78,57.89,342616.0,54.1073,54.2945,54.0792,54.1822,342616.0
2020-02-06 14:00:00,57.89,57.96,57.75,57.83,234250.0,54.1822,54.2477,54.0512,54.126,234250.0
2020-02-06 14:30:00,57.82,57.88,57.74,57.77,177570.0,54.1167,54.1728,54.0418,54.0699,177570.0
2020-02-06 15:00:00,57.76,57.81,57.67,57.69,150146.0,54.0605,54.1073,53.9763,53.995,150146.0
2020-02-06 15:30:00,57.69,57.96,57.69,57.72,467540.0,53.995,54.2477,53.995,54.0231,467540.0
2020-02-07 09:30:00,57.46,57.71,57.29,57.44,205141.0,53.7797,54.0137,53.6206,53.761,205141.0
2020-02-07 10:00:00,57.45,57.6,57.28,57.55,93021.0,53.7704,53.9108,53.6113,53.864,93021.0
2020-02-07 10:30:00,57.56,57.57,57.14,57.15,107360.0,53.8733,53.8827,53.4802,53.4896,107360.0
2020-02-07 11:00:00,57.14,57.27,57.09,57.22,103869.0,53.4802,53.6019,53.4334,53.5551,103869.0
2020-02-07 11:30:00,57.22,57.25,56.99,57.13,85839.0,53.5551,53.5832,53.3398,53.4709,85839.0
2020-02-07 12:00:00,57.12,57.28,57.06,57.26,106475.0,53.4615,53.6113,53.4054,53.5926,106475.0
2020-02-07 12:30:00,57.27,57.34,57.21,57.3,85935.0,53.6019,53.6674,53.5458,53.63,85935.0
2020-02-07 13:00:00,57.3,57.32,57.21,57.3,99595.0,53.63,53.6487,53.5458,53.63,99595.0
2020-02-07 13:30:00,57.3,57.3,57.1,57.13,143784.0,53.63,53.63,53.4428,53.4709,143784.0
2020-02-07 14:00:00,57.13,57.23,57.01,57.22,125353.0,53.4709,53.5645,53.3586,53.5551,125353.0
2020-02-07 14:30:00,57.22,57.32,57.21,57.3,82845.0,53.5551,53.6487,53.5458,53.63,82845.0
2020-02-07 15:00:00,57.3,57.51,57.26,57.51,125097.0,53.63,53.8265,53.5926,53.8265,125097.0
2020-02-07 15:30:00,57.51,57.57,57.25,57.26,446888.0,53.8265,53.8827,53.5832,53.5926,446888.0
2020-02-10 09:30:00,57.2,57.37,56.53,56.82,201952.0,53.5364,53.6955,52.9093,53.1807,201952.0
2020-02-10 10:00:00,56.8,56.86,56.67,56.71,124299.0,53.162,53.2182,53.0403,53.0778,124299.0
2020-02-10 10:30:00,56.71,56.92,56.67,56.79,137753.0,53.0778,53.2743,53.0403,53.1527,137753.0
2020-02-10 11:00:00,56.8,56.83,56.72,56.79,100185.0,53.162,53.1901,53.0871,53.1527,100185.0
2020-02-10 11:30:00,56.79,56.87,56.75,56.82,71128.0,53.1527,53.2275,53.1152,53.1807,71128.0
2020-02-10 12:00:00,56.82,56.85,56.73,56.85,107374.0,53.1807,53.2088,53.0965,53.2088,107374.0
2020-02-10 12:30:00,56.85,56.93,56.8,56.93,93441.0,53.2088,53.2837,53.162,53.2837,93441.0
2020-02-10 13:00:00,56.92,57.04,56.92,57.02,75484.0,53.2743,53.3866,53.2743,53.3679,75484.0
2020-02-10 13:30:00,57.03,57.09,56.99,57.04,87853.0,53.3773,53.4334,53.3398,53.3866,87853.0
2020-02-10 14:00:00,57.04,57.14,57.02,57.14,79409.0,53.3866,53.4802,53.3679,53.4802,79409.0
2020-02-10 14:30:00,57.14,57.23,57.12,57.21,91431.0,53.4802,53.5645,53.4615,53.5458,91431.0
2020-02-10 15:00:00,57.2,57.31,57.18,57.27,133775.0,53.5364,53.6394,53.5177,53.6019,133775.0
2020-02-10 15:30:00,57.26,57.49,57.23,57.44,334913.0,53.5926,53.8078,53.5645,53.761,334913.0
2020-02-11 09:30:00,57.82,58.22,57.59,58.06,248549.0,54.1167,54.4911,53.9014,54.3413,248549.0
2020-02-11 10:00:00,58.04,58.39,58.02,58.36,107796.0,54.3226,54.6502,54.3039,54.6221,107796.0
2020-02-11 10:30:00,58.35,58.36,58.23,58.3,87700.0,54.6127,54.6221,54.5004,54.5659,87700.0
2020-02-11 11:00:00,58.31,58.42,58.27,58.39,113587.0,54.5753,54.6783,54.5379,54.6502,113587.0
2020-02-11 11:30:00,58.39,58.41,58.25,58.37,88903.0,54.6502,54.6689,54.5191,54.6315,88903.0
2020-02-11 12:00:00,58.36,58.43,58.32,58.36,90577.0,54.6221,54.6876,54.5847,54.6221,90577.0
2020-02-11 12:30:00,58.35,58.59,58.31,58.56,189500.0,54.6127,54.8374,54.5753,54.8093,189500.0
2020-02-11 13:00:00,58.55,58.56,58.44,58.53,68725.0,54.7999,54.8093,54.697,54.7812,68725.0
2020-02-11 13:30:00,58.54,58.57,58.29,58.3,62539.0,54.7906,54.8186,54.5566,54.5659,62539.0
2020-02-11 14:00:00,58.3,58.32,57.95,58.07,259006.0,54.5659,54.5847,54.2384,54.3507,259006.0
2020-02-11 14:30:00,58.08,58.33,58.06,58.23,136802.0,54.36,54.594,54.3413,54.5004,136802.0
2020-02-11 15:00:00,58.24,58.24,58.06,58.14,162886.0,54.5098,54.5098,54.3413,54.4162,162886.0
2020-02-11 15:30:00,58.14,58.22,57.92,57.93,516378.0,54.4162,54.4911,54.2103,54.2196,516378.0
2020-02-12 09:30:00,58.27,58.44,58.01,58.04,183484.0,54.5379,54.697,54.2945,54.3226,183484.0
2020-02-12 10:00:00,58.04,58.48,58.0,58.42,97950.0,54.3226,54.7344,54.2852,54.6783,97950.0
2020-02-12 10:30:00,58.43,58.47,58.2,58.26,91448.0,54.6876,54.7251,54.4723,54.5285,91448.0
2020-02-12 11:00:00,58.26,58.38,58.22,58.33,78169.0,54.5285,54.6408,54.4911,54.594,78169.0
2020-02-12 11:30:00,58.33,58.33,58.16,58.33,66589.0,54.594,54.594,54.4349,54.594,66589.0
2020-02-12 12:00:00,58.33,58.45,58.31,58.41,69013.0,54.594,54.7063,54.5753,54.6689,69013.0
2020-02-12 12:30:00,58.41,58.49,58.37,58.46,85234.0,54.6689,54.7438,54.6315,54.7157,85234.0
2020-02-12 13:00:00,58.45,58.52,58.4,58.44,105097.0,54.7063,54.7719,54.6595,54.697,105097.0
2020-02-12 13:30:00,58.43,58.58,58.41,58.56,98585.0,54.6876,54.828,54.6689,54.8093,98585.0
2020-02-12 14:00:00,58.55,58.63,58.51,58.54,77046.0,54.7999,54.8748,54.7625,54.7906,77046.0
2020-02-12 14:30:00,58.54,58.64,58.5,58.57,93558.0,54.7906,54.8842,54.7531,54.8186,93558.0
2020-02-12 15:00:00,58.57,58.6,58.39,58.59,199220.0,54.8186,54.8467,54.6502,54.8374,199220.0
2020-02-12 15:30:00,58.58,58.66,58.49,58.49,370596.0,54.828,54.9029,54.7438,54.7438,370596.0
2020-02-13 09:30:00,58.06,58.35,57.85,58.04,155907.0,54.3413,54.6127,54.1448,54.3226,155907.0
2020-02-13 10:00:00,58.08,58.22,57.98,57.98,153697.0,54.36,54.4911,54.2664,54.2664,153697.0
2020-02-13 10:30:00,57.96,58.08,57.87,57.89,128704.0,54.2477,54.36,54.1635,54.1822,128704.0
2020-02-13 11:00:00,57.9,58.14,57.84,58.11,95795.0,54.1916,54.4162,54.1354,54.3881,95795.0
2020-02-13 11:30:00,58.1,58.37,58.08,58.35,144963.0,54.3788,54.6315,54.36,54.6127,144963.0
2020-02-13 12:00:00,58.34,58.48,58.27,58.45,120080.0,54.6034,54.7344,54.5379,54.7063,120080.0
2020-02-13 12:30:00,58.45,58.48,58.3,58.41,65884.0,54.7063,54.7344,54.5659,54.6689,65884.0
2020-02-13 13:00:00,58.4,58.54,58.35,58.48,109252.0,54.6595,54.7906,54.6127,54.7344,109252.0
2020-02-13 13:30:00,58.48,58.59,58.43,58.56,93268.0,54.7344,54.8374,54.6876,54.8093,93268.0
2020-02-13 14:00:00,58.56,58.62,58.5,58.58,115729.0,54.8093,54.8654,54.7531,54.828,115729.0
2020-02-13 14:30:00,58.58,58.62,58.47,58.48,114953.0,54.828,54.8654,54.7251,54.7344,114953.0
2020-02-13 15:00:00,58.49,58.59,58.47,58.58,139079.0,54.7438,54.8374,54.7251,54.828,139079.0
2020-02-13 15:30:00,58.59,58.69,58.52,58.54,345588.0,54.8374,54.931,54.7719,54.7906,345588.0
2020-02-14 09:30:00,58.68,58.83,58.54,58.63,123666.0,54.9216,55.062,54.7906,54.8748,123666.0
2020-02-14 10:00:00,58.65,58.8,58.59,58.78,56684.0,54.8935,55.0339,54.8374,55.0152,56684.0
2020-02-14 10:30:00,58.78,58.81,58.62,58.74,88818.0,55.0152,55.0433,54.8654,54.9778,88818.0
2020-02-14 11:00:00,58.74,58.79,58.59,58.73,89140.0,54.9778,55.0246,54.8374,54.9684,89140.0
2020-02-14 11:30:00,58.72,58.76,58.64,58.67,73042.0,54.959,54.9965,54.8842,54.9122,73042.0
2020-02-14 12:00:00,58.65,58.73,58.59,58.62,70623.0,54.8935,54.9684,54.8374,54.8654,70623.0
2020-02-14 12:30:00,58.6,58.65,58.38,58.5,137918.0,54.8467,54.8935,54.6408,54.7531,137918.0
2020-02-14 13:00:00,58.49,58.53,58.26,58.31,104296.0,54.7438,54.7812,54.5285,54.5753,104296.0
2020-02-14 13:30:00,58.31,58.36,58.19,58.23,90105.0,54.5753,54.6221,54.463,54.5004,90105.0
2020-02-14 14:00:00,58.22,58.25,58.02,58.03,106949.0,54.4911,54.5191,54.3039,54.3132,106949.0
2020-02-14 14:30:00,58.03,58.17,57.96,57.99,88895.0,54.3132,54.4443,54.2477,54.2758,88895.0
2020-02-14 15:00:00,58.0,58.01,57.89,57.99,74590.0,54.2852,54.2945,54.1822,54.2758,74590.0
2020-02-14 15:30:00,57.99,58.02,57.91,57.98,361625.0,54.2758,54.3039,54.2009,54.2664,361625.0
2020-02-18 09:30:00,58.0,58.34,57.76,57.99,176225.0,54.2852,54.6034,54.0605,54.2758,176225.0
2020-02-18 10:00:00,57.97,58.04,57.7,57.7,90251.0,54.2571,54.3226,54.0044,54.0044,90251.0
2020-02-18 10:30:00,57.7,57.94,57.7,57.86,75465.0,54.0044,54.229,54.0044,54.1541,75465.0
2020-02-18 11:00:00,57.87,57.87,57.65,57.68,77618.0,54.1635,54.1635,53.9576,53.9857,77618.0
2020-02-18 11:30:00,57.68,57.71,57.44,57.44,76171.0,53.9857,54.0137,53.761,53.761,76171.0
2020-02-18 12:00:00,57.45,57.5,57.38,57.45,133679.0,53.7704,53.8172,53.7049,53.7704,133679.0
2020-02-18 12:30:00,57.45,57.63,57.44,57.62,101020.0,53.7704,53.9389,53.761,53.9295,101020.0
2020-02-18 13:00:00,57.64,57.75,57.63,57.67,48342.0,53.9482,54.0512,53.9389,53.9763,48342.0
2020-02-18 13:30:00,57.66,57.67,57.51,57.59,73457.0,53.9669,53.9763,53.8265,53.9014,73457.0
2020-02-18 14:00:00,57.58,57.65,57.51,57.62,73488.0,53.8921,53.9576,53.8265,53.9295,73488.0
2020-02-18 14:30:00,57.63,57.67,57.6,57.66,110973.0,53.9389,53.9763,53.9108,53.9669,110973.0
2020-02-18 15:00:00,57.67,57.74,57.63,57.73,161968.0,53.9763,54.0418,53.9389,54.0325,161968.0
2020-02-18 15:30:00,57.73,57.77,57.59,57.6,435557.0,54.0325,54.0699,53.9014,53.9108,435557.0
2020-02-19 09:30:00,57.68,57.74,57.44,57.57,94531.0,53.9857,54.0418,53.761,53.8827,94531.0
2020-02-19 10:00:00,57.58,57.61,57.45,57.46,68867.0,53.8921,53.9201,53.7704,53.7797,68867.0
2020-02-19 10:30:00,57.46,57.5,57.29,57.5,81249.0,53.7797,53.8172,53.6206,53.8172,81249.0
2020-02-19 11:00:00,57.49,57.56,57.43,57.54,80056.0,53.8078,53.8733,53.7517,53.8546,80056.0
2020-02-19 11:30:00,57.54,57.55,57.39,57.42,72035.0,53.8546,53.864,53.7142,53.7423,72035.0
2020-02-19 12:00:00,57.43,57.5,57.35,57.37,170280.0,53.7517,53.8172,53.6768,53.6955,170280.0
2020-02-19 12:30:00,57.37,57.44,57.34,57.35,56159.0,53.6955,53.761,53.6674,53.6768,56159.0
2020-02-19 13:00:00,57.36,57.42,57.33,57.38,65545.0,53.6861,53.7423,53.6581,53.7049,65545.0
2020-02-19 13:30:00,57.38,57.39,57.3,57.39,69054.0,53.7049,53.7142,53.63,53.7142,69054.0
2020-02-19 14:00:00,57.39,57.4,57.21,57.21,68616.0,53.7142,53.7236,53.5458,53.5458,68616.0
2020-02-19 14:30:00,57.22,57.27,57.18,57.23,88247.0,53.5551,53.6019,53.5177,53.5645,88247.0
2020-02-19 15:00:00,57.23,57.24,57.15,57.19,91624.0,53.5645,53.5738,53.4896,53.527,91624.0
2020-02-19 15:30:00,57.18,57.22,57.07,57.08,446854.0,53.5177,53.5551,53.4147,53.4241,446854.0
2020-02-20 09:30:00,57.04,57.33,56.94,57.29,143038.0,53.3866,53.6581,53.293,53.6206,143038.0
2020-02-20 10:00:00,57.29,57.51,57.2,57.4,127713.0,53.6206,53.8265,53.5364,53.7236,127713.0
2020-02-20 10:30:00,57.4,57.48,57.23,57.28,177348.0,53.7236,53.7985,53.5645,53.6113,177348.0
2020-02-20 11:00:00,57.26,57.32,57.0,57.02,99304.0,53.5926,53.6487,53.3492,53.3679,99304.0
2020-02-20 11:30:00,57.02,57.03,56.72,56.88,185269.0,53.3679,53.3773,53.0871,53.2369,185269.0
2020-02-20 12:00:00,56.86,56.97,56.75,56.9,99618.0,53.2182,53.3211,53.1152,53.2556,99618.0
2020-02-20 12:30:00,56.91,57.02,56.86,56.93,89551.0,53.265,53.3679,53.2182,53.2837,89551.0
2020-02-20 13:00:00,56.94,57.02,56.81,56.82,169012.0,53.293,53.3679,53.1714,53.1807,169012.0
2020-02-20 13:30:00,56.83,56.98,56.83,56.91,209573.0,53.1901,53.3305,53.1901,53.265,209573.0
2020-02-20 14:00:00,56.92,56.97,56.88,56.93,80434.0,53.2743,53.3211,53.2369,53.2837,80434.0
2020-02-20 14:30:00,56.94,57.05,56.93,57.02,80206.0,53.293,53.396,53.2837,53.3679,80206.0
2020-02-20 15:00:00,57.02,57.06,56.94,57.02,100973.0,53.3679,53.4054,53.293,53.3679,100973.0
2020-02-20 15:30:00,57.03,57.06,56.92,56.93,266465.0,53.3773,53.4054,53.2743,53.2837,266465.0
2020-02-21 09:30:00,56.53,56.8,55.81,56.14,272130.0,52.9093,53.162,52.2354,52.5443,272130.0
2020-02-21 10:00:00,56.15,56.15,55.66,55.68,129407.0,52.5536,52.5536,52.095,52.1138,129407.0
2020-02-21 10:30:00,55.68,55.76,55.46,55.75,120208.0,52.1138,52.1886,51.9078,52.1793,120208.0
2020-02-21 11:00:00,55.74,55.8,55.67,55.74,76685.0,52.1699,52.2261,52.1044,52.1699,76685.0
2020-02-21 11:30:00,55.73,55.99,55.6,55.98,75837.0,52.1605,52.4039,52.0389,52.3945,75837.0
2020-02-21 12:00:00,55.97,56.16,55.97,56.15,95513.0,52.3852,52.563,52.3852,52.5536,95513.0
2020-02-21 12:30:00,56.15,56.15,56.03,56.13,52561.0,52.5536,52.5536,52.4413,52.5349,52561.0
2020-02-21 13:00:00,56.14,56.27,56.09,56.25,140806.0,52.5443,52.666,52.4975,52.6472,140806.0
2020-02-21 13:30:00,56.24,56.39,56.15,56.38,107099.0,52.6379,52.7783,52.5536,52.7689,107099.0
2020-02-21 14:00:00,56.37,56.46,56.35,56.44,95961.0,52.7596,52.8438,52.7408,52.8251,95961.0
2020-02-21 14:30:00,56.43,56.49,56.31,56.34,84600.0,52.8157,52.8719,52.7034,52.7315,84600.0
2020-02-21 15:00:00,56.35,56.49,56.33,56.36,108125.0,52.7408,52.8719,52.7221,52.7502,108125.0
2020-02-21 15:30:00,56.36,56.54,56.3,56.52,227928.0,52.7502,52.9187,52.694,52.8999,227928.0
2020-02-24 09:30:00,54.87,54.99,54.07,54.23,522397.0,51.3556,51.4679,50.6069,50.7566,522397.0
2020-02-24 10:00:00,54.22,54.46,53.85,53.85,404733.0,50.7473,50.9719,50.401,50.401,404733.0
2020-02-24 10:30:00,53.84,54.04,53.66,53.98,351376.0,50.3916,50.5788,50.2231,50.5226,351376.0
2020-02-24 11:00:00,53.99,54.23,53.88,54.1,257495.0,50.532,50.7566,50.429,50.6349,257495.0
2020-02-24 11:30:00,54.11,54.24,53.89,53.96,232734.0,50.6443,50.766,50.4384,50.5039,232734.0
2020-02-24 12:00:00,53.95,54.01,53.87,53.96,170672.0,50.4946,50.5507,50.4197,50.5039,170672.0
2020-02-24 12:30:00,53.94,54.01,53.6,53.62,175385.0,50.4852,50.5507,50.167,50.1857,175385.0
2020-02-24 13:00:00,53.61,53.64,53.35,53.63,248176.0,50.1763,50.2044,49.933,50.1951,248176.0
2020-02-24 13:30:00,53.63,53.75,53.57,53.73,211641.0,50.1951,50.3074,50.1389,50.2886,211641.0
2020-02-24 14:00:00,53.72,53.95,53.59,53.93,399889.0,50.2793,50.4946,50.1576,50.4758,399889.0
2020-02-24 14:30:00,53.92,54.36,53.91,54.28,535702.0,50.4665,50.8783,50.4571,50.8034,535702.0
2020-02-24 15:00:00,54.3,54.5,54.12,54.29,803138.0,50.8221,51.0093,50.6537,50.8128,803138.0
2020-02-24 15:30:00,54.29,54.53,54.09,54.11,1047427.0,50.8128,51.0374,50.6256,50.6443,1047427.0
2020-02-25 09:30:00,54.41,54.5,53.84,53.92,252588.0,50.9251,51.0093,50.3916,50.4665,252588.0
2020-02-25 10:00:00,53.9,53.99,52.77,52.91,298912.0,50.4478,50.532,49.3901,49.5212,298912.0
2020-02-25 10:30:00,52.92,53.09,52.3,52.48,316004.0,49.5305,49.6896,48.9502,49.1187,316004.0
2020-02-25 11:00:00,52.47,52.52,52.03,52.29,311305.0,49.1093,49.1561,48.6975,48.9409,311305.0
2020-02-25 11:30:00,52.29,52.37,52.11,52.23,315851.0,48.9409,49.0158,48.7724,48.8847,315851.0
2020-02-25 12:00:00,52.24,52.27,51.71,51.75,253329.0,48.8941,48.9222,48.398,48.4355,253329.0
2020-02-25 12:30:00,51.76,52.02,51.39,51.4,273835.0,48.4448,48.6882,48.0985,48.1079,273835.0
2020-02-25 13:00:00,51.4,51.47,50.67,50.69,435055.0,48.1079,48.1734,47.4246,47.4434,435055.0
2020-02-25 13:30:00,50.69,51.11,50.57,50.9,792217.0,47.4434,47.8365,47.331,47.6399,792217.0
2020-02-25 14:00:00,50.91,50.95,50.26,50.27,619377.0,47.6493,47.6867,47.0409,47.0503,619377.0
2020-02-25 14:30:00,50.27,50.85,50.23,50.8,563532.0,47.0503,47.5931,47.0128,47.5463,563532.0
2020-02-25 15:00:00,50.8,50.87,50.18,50.27,804218.0,47.5463,47.6118,46.966,47.0503,804218.0
2020-02-25 15:30:00,50.26,50.26,49.55,49.67,1896961.0,47.0409,47.0409,46.3764,46.4887,1896961.0
2020-02-26 09:30:00,50.09,50.14,49.46,49.63,652408.0,46.8818,46.9286,46.2921,46.4512,652408.0
2020-02-26 10:00:00,49.62,50.0,49.38,49.87,422885.0,46.4419,46.7975,46.2173,46.6759,422885.0
2020-02-26 10:30:00,49.86,50.48,49.82,50.15,424736.0,46.6665,47.2468,46.6291,46.9379,424736.0
2020-02-26 11:00:00,50.15,50.21,49.92,50.13,341090.0,46.9379,46.9941,46.7227,46.9192,341090.0
2020-02-26 11:30:00,50.13,50.14,49.45,49.45,323985.0,46.9192,46.9286,46.2828,46.2828,323985.0
2020-02-26 12:00:00,49.46,49.49,48.97,49.23,498894.0,46.2921,46.3202,45.8335,46.0769,498894.0
2020-02-26 12:30:00,49.24,49.37,49.09,49.21,270184.0,46.0862,46.2079,45.9458,46.0581,270184.0
2020-02-26 13:00:00,49.21,49.23,48.91,49.04,238324.0,46.0581,46.0769,45.7774,45.899,238324.0
2020-02-26 13:30:00,49.03,49.03,48.08,48.42,578077.0,45.8897,45.8897,45.0005,45.3187,578077.0
2020-02-26 14:00:00,48.42,48.91,48.37,48.78,561417.0,45.3187,45.7774,45.2719,45.6557,561417.0
2020-02-26 14:30:00,48.78,48.94,48.65,48.66,417318.0,45.6557,45.8054,45.534,45.5434,417318.0
2020-02-26 15:00:00,48.66,49.07,48.66,48.89,726313.0,45.5434,45.9271,45.5434,45.7586,726313.0
2020-02-26 15:30:00,48.89,49.08,48.84,48.86,1510890.0,45.7586,45.9365,45.7118,45.7306,1510890.0
2020-02-27 09:30:00,47.15,47.15,45.77,46.52,1329444.0,44.1301,44.1301,42.8385,43.5404,1329444.0
2020-02-27 10:00:00,46.52,46.64,45.86,45.94,729609.0,43.5404,43.6528,42.9227,42.9976,729609.0
2020-02-27 10:30:00,45.95,47.01,45.64,47.01,570779.0,43.0069,43.9991,42.7168,43.9991,570779.0
2020-02-27 11:00:00,47.01,47.63,46.97,47.52,631753.0,43.9991,44.5793,43.9616,44.4764,631753.0
2020-02-27 11:30:00,47.51,48.33,47.48,48.15,408012.0,44.467,45.2345,44.439,45.066,408012.0
2020-02-27 12:00:00,48.13,48.78,48.06,48.58,529096.0,45.0473,45.6557,44.9818,45.4685,529096.0
2020-02-27 12:30:00,48.58,49.07,48.55,48.69,557620.0,45.4685,45.9271,45.4404,45.5715,557620.0
2020-02-27 13:00:00,48.66,49.21,48.56,48.62,347110.0,45.5434,46.0581,45.4498,45.5059,347110.0
2020-02-27 13:30:00,48.61,48.91,48.07,48.37,545477.0,45.4966,45.7774,44.9912,45.2719,545477.0
2020-02-27 14:00:00,48.35,48.5,47.94,48.46,439258.0,45.2532,45.3936,44.8695,45.3562,439258.0
2020-02-27 14:30:00,48.44,48.45,47.9,48.02,477129.0,45.3375,45.3468,44.8321,44.9444,477129.0
2020-02-27 15:00:00,48.01,48.18,47.78,47.81,536759.0,44.935,45.0941,44.7197,44.7478,536759.0
2020-02-27 15:30:00,47.79,47.82,46.62,46.62,1241335.0,44.7291,44.7572,43.634,43.634,1241335.0
2020-02-28 09:30:00,45.07,46.77,44.98,45.75,1034020.0,42.1833,43.7744,42.0991,42.8198,1034020.0
2020-02-28 10:00:00,45.73,46.25,45.39,45.39,636631.0,42.801,43.2877,42.4828,42.4828,636631.0
2020-02-28 10:30:00,45.36,46.18,45.35,45.97,460098.0,42.4547,43.2222,42.4454,43.0257,460098.0
2020-02-28 11:00:00,45.95,46.24,45.71,46.18,604883.0,43.0069,43.2784,42.7823,43.2222,604883.0
2020-02-28 11:30:00,46.19,46.67,45.85,46.0,597954.0,43.2316,43.6808,42.9134,43.0537,597954.0
2020-02-28 12:00:00,45.98,46.18,45.75,46.07,356260.0,43.035,43.2222,42.8198,43.1193,356260.0
2020-02-28 12:30:00,46.08,46.43,45.63,46.31,742569.0,43.1286,43.4562,42.7074,43.3439,742569.0
2020-02-28 13:00:00,46.33,46.71,45.86,45.86,572450.0,43.3626,43.7183,42.9227,42.9227,572450.0
2020-02-28 13:30:00,45.86,46.12,45.43,45.99,679448.0,42.9227,43.1661,42.5203,43.0444,679448.0
2020-02-28 14:00:00,46.0,46.2,45.69,45.99,622434.0,43.0537,43.2409,42.7636,43.0444,622434.0
2020-02-28 14:30:00,46.0,46.6,45.93,46.02,531744.0,43.0537,43.6153,42.9882,43.0725,531744.0
2020-02-28 15:00:00,46.04,46.34,45.6,45.62,700417.0,43.0912,43.372,42.6794,42.6981,700417.0
2020-02-28 15:30:00,45.6,46.24,45.24,46.22,1575828.0,42.6794,43.2784,42.3424,43.2597,1575828.0
2020-03-02 09:30:00,46.54,46.76,44.73,44.97,1020718.0,43.5592,43.7651,41.8651,42.0897,1020718.0
2020-03-02 10:00:00,44.98,44.99,44.34,44.7,766511.0,42.0991,42.1084,41.5001,41.837,766511.0
2020-03-02 10:30:00,44.7,45.76,44.52,45.37,357517.0,41.837,42.8291,41.6685,42.4641,357517.0
2020-03-02 11:00:00,45.38,46.16,45.28,46.08,399815.0,42.4735,43.2035,42.3799,43.1286,399815.0
2020-03-02 11:30:00,46.08,46.56,45.95,46.49,336980.0,43.1286,43.5779,43.0069,43.5124,336980.0
2020-03-02 12:00:00,46.47,46.6,46.3,46.34,407056.0,43.4936,43.6153,43.3345,43.372,407056.0
2020-03-02 12:30:00,46.34,46.63,46.3,46.58,221140.0,43.372,43.6434,43.3345,43.5966,221140.0
2020-03-02 13:00:00,46.6,46.64,46.13,46.23,267937.0,43.6153,43.6528,43.1754,43.269,267937.0
2020-03-02 13:30:00,46.23,46.27,45.83,46.06,439653.0,43.269,43.3065,42.8946,43.1099,439653.0
2020-03-02 14:00:00,46.06,46.32,45.96,45.98,352775.0,43.1099,43.3532,43.0163,43.035,352775.0
2020-03-02 14:30:00,45.98,46.05,45.66,45.73,539742.0,43.035,43.1005,42.7355,42.801,539742.0
2020-03-02 15:00:00,45.72,46.28,45.72,46.2,663697.0,42.7917,43.3158,42.7917,43.2409,663697.0
2020-03-02 15:30:00,46.22,47.18,46.14,46.97,1257810.0,43.2597,44.1582,43.1848,43.9616,1257810.0
2020-03-03 09:30:00,47.54,47.77,46.66,47.0,726090.0,44.6723,44.8884,43.8453,44.1648,726090.0
2020-03-03 10:00:00,46.96,48.4,46.94,47.5,573167.0,44.1273,45.4804,44.1085,44.6347,573167.0
2020-03-03 10:30:00,47.48,47.75,47.2,47.52,345476.0,44.6159,44.8696,44.3528,44.6535,345476.0
2020-03-03 11:00:00,47.5,47.55,46.08,46.08,383654.0,44.6347,44.6817,43.3003,43.3003,383654.0
2020-03-03 11:30:00,46.08,46.86,46.05,46.83,330946.0,43.3003,44.0333,43.2721,44.0051,330946.0
2020-03-03 12:00:00,46.82,46.92,46.08,46.2,286493.0,43.9957,44.0897,43.3003,43.4131,286493.0
2020-03-03 12:30:00,46.22,46.49,46.1,46.18,244107.0,43.4319,43.6856,43.3191,43.3943,244107.0
2020-03-03 13:00:00,46.17,46.17,45.57,45.83,305154.0,43.3849,43.3849,42.8211,43.0654,305154.0
2020-03-03 13:30:00,45.82,45.84,45.33,45.43,268027.0,43.056,43.0748,42.5956,42.6895,268027.0
2020-03-03 14:00:00,45.43,45.78,45.17,45.71,429590.0,42.6895,43.0184,42.4452,42.9527,429590.0
2020-03-03 14:30:00,45.72,45.72,45.05,45.48,330657.0,42.9621,42.9621,42.3325,42.7365,330657.0
2020-03-03 15:00:00,45.48,46.17,45.39,45.94,515739.0,42.7365,43.3849,42.652,43.1688,515739.0
2020-03-03 15:30:00,45.96,45.97,45.1,45.2,911317.0,43.1876,43.197,42.3795,42.4734,911317.0
2020-03-04 09:30:00,45.89,46.02,45.1,45.15,472295.0,43.1218,43.244,42.3795,42.4264,472295.0
2020-03-04 10:00:00,45.17,46.04,45.03,46.04,398267.0,42.4452,43.2627,42.3137,43.2627,398267.0
2020-03-04 10:30:00,46.02,46.07,45.34,45.44,306005.0,43.244,43.2909,42.605,42.6989,306005.0
2020-03-04 11:00:00,45.47,45.62,45.15,45.38,503208.0,42.7271,42.8681,42.4264,42.6426,503208.0
2020-03-04 11:30:00,45.39,45.39,44.85,45.02,414801.0,42.652,42.652,42.1445,42.3043,414801.0
2020-03-04 12:00:00,45.02,45.2,44.95,45.16,270827.0,42.3043,42.4734,42.2385,42.4358,270827.0
2020-03-04 12:30:00,45.15,45.27,44.96,45.21,323928.0,42.4264,42.5392,42.2479,42.4828,323928.0
2020-03-04 13:00:00,45.2,46.45,45.19,46.29,590579.0,42.4734,43.648,42.464,43.4977,590579.0
2020-03-04 13:30:00,46.29,46.38,45.92,46.03,485127.0,43.4977,43.5822,43.15,43.2534,485127.0
2020-03-04 14:00:00,46.04,46.15,45.88,46.09,545739.0,43.2627,43.3661,43.1124,43.3097,545739.0
2020-03-04 14:30:00,46.09,46.28,45.84,46.17,425313.0,43.3097,43.4883,43.0748,43.3849,425313.0
2020-03-04 15:00:00,46.15,46.52,46.13,46.51,525829.0,43.3661,43.7138,43.3473,43.7044,525829.0
2020-03-04 15:30:00,46.51,47.07,46.37,46.92,1938483.0,43.7044,44.2306,43.5728,44.0897,1938483.0
2020-03-05 09:30:00,45.06,45.68,44.18,44.34,1124193.0,42.3419,42.9245,41.5149,41.6653,1124193.0
2020-03-05 10:00:00,44.34,45.26,44.27,45.12,667437.0,41.6653,42.5298,41.5995,42.3982,667437.0
2020-03-05 10:30:00,45.11,45.41,44.66,44.7,571693.0,42.3888,42.6708,41.966,42.0036,571693.0
2020-03-05 11:00:00,44.7,45.51,44.67,45.4,383819.0,42.0036,42.7647,41.9754,42.6614,383819.0
2020-03-05 11:30:00,45.42,45.58,45.22,45.39,479638.0,42.6801,42.8305,42.4922,42.652,479638.0
2020-03-05 12:00:00,45.39,45.45,44.69,44.9,426356.0,42.652,42.7083,41.9942,42.1915,426356.0
2020-03-05 12:30:00,44.9,45.06,44.57,44.8,376459.0,42.1915,42.3419,41.8814,42.0975,376459.0
2020-03-05 13:00:00,44.79,45.08,44.69,45.03,346920.0,42.0882,42.3607,41.9942,42.3137,346920.0
2020-03-05 13:30:00,45.04,45.22,44.85,45.19,507168.0,42.3231,42.4922,42.1445,42.464,507168.0
2020-03-05 14:00:00,45.18,45.55,45.03,45.19,499901.0,42.4546,42.8023,42.3137,42.464,499901.0
2020-03-05 14:30:00,45.19,45.66,45.1,45.56,542435.0,42.464,42.9057,42.3795,42.8117,542435.0
2020-03-05 15:00:00,45.58,45.62,45.06,45.33,898833.0,42.8305,42.8681,42.3419,42.5956,898833.0
2020-03-05 15:30:00,45.32,45.7,45.1,45.24,1833636.0,42.5862,42.9433,42.3795,42.511,1833636.0
2020-03-06 09:30:00,43.56,45.61,42.72,45.07,1420136.0,40.9323,42.8587,40.143,42.3513,1420136.0
2020-03-06 10:00:00,45.07,46.36,44.75,46.2,965224.0,42.3513,43.5634,42.0506,43.4131,965224.0
2020-03-06 10:30:00,46.2,46.8,45.97,46.35,876479.0,43.4131,43.9769,43.197,43.554,876479.0
2020-03-06 11:00:00,46.35,46.61,45.7,45.73,1074565.0,43.554,43.7984,42.9433,42.9714,1074565.0
2020-03-06 11:30:00,45.74,46.34,45.62,46.2,921508.0,42.9808,43.5447,42.8681,43.4131,921508.0
2020-03-06 12:00:00,46.2,46.24,45.26,45.34,440717.0,43.4131,43.4507,42.5298,42.605,440717.0
2020-03-06 12:30:00,45.36,45.95,45.34,45.59,292335.0,42.6238,43.1782,42.605,42.8399,292335.0
2020-03-06 13:00:00,45.58,45.78,45.31,45.65,279163.0,42.8305,43.0184,42.5768,42.8963,279163.0
2020-03-06 13:30:00,45.67,45.73,45.1,45.28,320660.0,42.9151,42.9714,42.3795,42.5486,320660.0
2020-03-06 14:00:00,45.28,45.4,45.12,45.24,279584.0,42.5486,42.6614,42.3982,42.511,279584.0
2020-03-06 14:30:00,45.21,45.25,44.84,45.06,458397.0,42.4828,42.5204,42.1351,42.3419,458397.0
2020-03-06 15:00:00,45.06,45.26,44.81,45.05,443269.0,42.3419,42.5298,42.1069,42.3325,443269.0
2020-03-06 15:30:00,45.04,45.88,44.96,45.74,1096732.0,42.3231,43.1124,42.2479,42.9808,1096732.0
2020-03-09 09:30:00,42.89,45.61,42.72,44.96,636294.0,40.3028,42.8587,40.143,42.2479,636294.0
2020-03-09 10:00:00,44.97,45.14,44.14,44.56,957872.0,42.2573,42.417,41.4774,41.872,957872.0
2020-03-09 10:30:00,44.55,44.92,44.11,44.31,495658.0,41.8626,42.2103,41.4492,41.6371,495658.0
2020-03-09 11:00:00,44.3,44.61,43.98,44.48,366943.0,41.6277,41.919,41.327,41.7969,366943.0
2020-03-09 11:30:00,44.46,45.0,44.3,44.8,579336.0,41.7781,42.2855,41.6277,42.0975,579336.0
2020-03-09 12:00:00,44.81,44.95,44.23,44.28,414083.0,42.1069,42.2385,41.5619,41.6089,414083.0
2020-03-09 12:30:00,44.28,44.4,43.8,43.84,356322.0,41.6089,41.7217,41.1579,41.1955,356322.0
2020-03-09 13:00:00,43.84,44.1,43.49,43.59,359538.0,41.1955,41.4398,40.8666,40.9605,359538.0
2020-03-09 13:30:00,43.58,43.6,43.24,43.3,440991.0,40.9511,40.9699,40.6317,40.688,440991.0
2020-03-09 14:00:00,43.28,43.67,42.93,43.22,417148.0,40.6692,41.0357,40.3404,40.6129,417148.0
2020-03-09 14:30:00,43.22,43.66,43.01,43.5,547547.0,40.6129,41.0263,40.4155,40.876,547547.0
2020-03-09 15:00:00,43.51,44.2,43.29,44.04,835752.0,40.8854,41.5337,40.6786,41.3834,835752.0
2020-03-09 15:30:00,44.0,44.38,43.58,43.58,1397902.0,41.3458,41.7029,40.9511,40.9511,1397902.0
2020-03-10 09:30:00,45.28,45.74,44.54,45.17,722745.0,42.5486,42.9808,41.8532,42.4452,722745.0
2020-03-10 10:00:00,45.18,45.26,44.13,44.15,377129.0,42.4546,42.5298,41.468,41.4868,377129.0
2020-03-10 10:30:00,44.16,44.35,43.53,43.66,333658.0,41.4962,41.6747,40.9042,41.0263,333658.0
2020-03-10 11:00:00,43.66,44.05,42.91,43.0,401555.0,41.0263,41.3928,40.3216,40.4061,401555.0
2020-03-10 11:30:00,42.99,44.06,42.51,43.07,598287.0,40.3967,41.4022,39.9457,40.4719,598287.0
2020-03-10 12:00:00,43.12,44.02,43.04,43.34,420977.0,40.5189,41.3646,40.4437,40.7256,420977.0
2020-03-10 12:30:00,43.32,43.36,42.82,43.11,316276.0,40.7068,40.7444,40.237,40.5095,316276.0
2020-03-10 13:00:00,43.13,43.95,42.59,43.91,544595.0,40.5283,41.2988,40.0209,41.2612,544595.0
2020-03-10 13:30:00,43.9,44.26,43.39,43.78,417543.0,41.2518,41.5901,40.7726,41.1391,417543.0
2020-03-10 14:00:00,43.8,45.18,43.63,45.04,785908.0,41.1579,42.4546,40.9981,42.3231,785908.0
2020-03-10 14:30:00,45.06,45.85,44.9,45.43,486958.0,42.3419,43.0842,42.1915,42.6895,486958.0
2020-03-10 15:00:00,45.44,45.81,45.11,45.14,553703.0,42.6989,43.0466,42.3888,42.417,553703.0
2020-03-10 15:30:00,45.11,45.59,44.88,45.59,1654025.0,42.3888,42.8399,42.1727,42.8399,1654025.0
2020-03-11 09:30:00,43.99,44.38,42.71,42.99,898659.0,41.3364,41.7029,40.1336,40.3967,898659.0
2020-03-11 10:00:00,43.02,43.62,42.76,42.95,375213.0,40.4249,40.9887,40.1806,40.3591,375213.0
2020-03-11 10:30:00,42.92,43.14,42.41,42.75,461811.0,40.331,40.5377,39.8517,40.1712,461811.0
2020-03-11 11:00:00,42.73,42.85,42.12,42.37,464701.0,40.1524,40.2652,39.5792,39.8141,464701.0
2020-03-11 11:30:00,42.38,42.8,42.14,42.51,475711.0,39.8235,40.2182,39.598,39.9457,475711.0
2020-03-11 12:00:00,42.51,43.28,42.37,42.83,319258.0,39.9457,40.6692,39.8141,40.2464,319258.0
2020-03-11 12:30:00,42.82,42.84,42.11,42.59,349723.0,40.237,40.2558,39.5698,40.0209,349723.0
2020-03-11 13:00:00,42.6,43.02,42.26,42.94,522399.0,40.0303,40.4249,39.7108,40.3497,522399.0
2020-03-11 13:30:00,42.91,43.02,42.54,42.74,384806.0,40.3216,40.4249,39.9739,40.1618,384806.0
2020-03-11 14:00:00,42.72,42.8,42.38,42.63,546014.0,40.143,40.2182,39.8235,40.0584,546014.0
2020-03-11 14:30:00,42.63,43.12,42.6,42.62,881392.0,40.0584,40.5189,40.0303,40.0491,881392.0
2020-03-11 15:00:00,42.63,42.69,41.63,42.11,1115130.0,40.0584,40.1148,39.1188,39.5698,1115130.0
2020-03-11 15:30:00,42.12,42.86,42.05,42.46,1594174.0,39.5792,40.2746,39.5134,39.8987,1594174.0
2020-03-12 09:30:00,38.76,40.6,38.76,40.54,599678.0,36.4219,38.1509,36.4219,38.0945,599678.0
2020-03-12 10:00:00,40.5,40.53,37.88,37.93,1779368.0,38.0569,38.0851,35.595,35.642,1779368.0
2020-03-12 10:30:00,37.93,38.58,37.92,38.06,1501161.0,35.642,36.2528,35.6326,35.7641,1501161.0
2020-03-12 11:00:00,38.06,38.07,36.7,36.72,898183.0,35.7641,35.7735,34.4862,34.505,898183.0
2020-03-12 11:30:00,36.7,36.73,36.1,36.52,995819.0,34.4862,34.5144,33.9224,34.317,995819.0
2020-03-12 12:00:00,36.52,36.87,35.9,36.55,635614.0,34.317,34.6459,33.7344,34.3452,635614.0
2020-03-12 12:30:00,36.55,37.37,35.61,36.98,944860.0,34.3452,35.1157,33.4619,34.7493,944860.0
2020-03-12 13:00:00,37.0,38.04,36.76,37.26,1230150.0,34.7681,35.7453,34.5425,35.0124,1230150.0
2020-03-12 13:30:00,37.24,37.51,36.5,37.11,949300.0,34.9936,35.2473,34.2982,34.8714,949300.0
2020-03-12 14:00:00,37.11,37.23,36.5,36.51,783298.0,34.8714,34.9842,34.2982,34.3076,783298.0
2020-03-12 14:30:00,36.51,36.85,36.23,36.55,712011.0,34.3076,34.6271,34.0445,34.3452,712011.0
2020-03-12 15:00:00,36.55,36.65,36.35,36.48,776129.0,34.3452,34.4392,34.1573,34.2794,776129.0
2020-03-12 15:30:00,36.48,36.63,36.0,36.07,1945099.0,34.2794,34.4204,33.8284,33.8942,1945099.0
2020-03-13 09:30:00,39.19,39.59,36.72,37.62,932022.0,36.826,37.2018,34.505,35.3507,932022.0
2020-03-13 10:00:00,37.61,38.99,37.53,38.62,575129.0,35.3413,36.638,35.2661,36.2903,575129.0
2020-03-13 10:30:00,38.62,39.08,38.55,38.55,490656.0,36.2903,36.7226,36.2246,36.2246,490656.0
2020-03-13 11:00:00,38.56,38.57,37.78,37.81,795113.0,36.234,36.2434,35.501,35.5292,795113.0
2020-03-13 11:30:00,37.79,37.96,36.9,37.11,559715.0,35.5104,35.6702,34.6741,34.8714,559715.0
2020-03-13 12:00:00,37.17,37.3,36.75,37.16,801815.0,34.9278,35.05,34.5331,34.9184,801815.0
2020-03-13 12:30:00,37.16,37.5,36.68,36.69,948321.0,34.9184,35.2379,34.4674,34.4768,948321.0
2020-03-13 13:00:00,36.71,38.09,36.31,38.07,781109.0,34.4956,35.7923,34.1197,35.7735,781109.0
2020-03-13 13:30:00,38.08,38.82,38.03,38.47,810224.0,35.7829,36.4783,35.7359,36.1494,810224.0
2020-03-13 14:00:00,38.46,38.99,38.33,38.62,995414.0,36.14,36.638,36.0178,36.2903,995414.0
2020-03-13 14:30:00,38.63,38.68,37.89,38.35,892118.0,36.2997,36.3467,35.6044,36.0366,892118.0
2020-03-13 15:00:00,38.34,39.36,37.83,39.31,1244553.0,36.0272,36.9857,35.548,36.9387,1244553.0
2020-03-13 15:30:00,39.34,41.28,38.55,41.27,1880653.0,36.9669,38.7899,36.2246,38.7805,1880653.0
2020-03-16 09:30:00,36.5,38.0,35.85,37.02,650667.0,34.2982,35.7077,33.6874,34.7869,650667.0
2020-03-16 10:00:00,37.01,37.62,36.65,37.03,1029086.0,34.7775,35.3507,34.4392,34.7963,1029086.0
2020-03-16 10:30:00,37.02,38.77,37.02,37.55,1080120.0,34.7869,36.4313,34.7869,35.2849,1080120.0
2020-03-16 11:00:00,37.54,38.99,37.38,38.72,759252.0,35.2755,36.638,35.1251,36.3843,759252.0
2020-03-16 11:30:00,38.72,38.77,37.23,38.11,837011.0,36.3843,36.4313,34.9842,35.8111,837011.0
2020-03-16 12:00:00,38.17,38.74,37.71,37.94,797647.0,35.8675,36.4031,35.4352,35.6514,797647.0
2020-03-16 12:30:00,37.95,38.43,37.79,37.83,677767.0,35.6608,36.1118,35.5104,35.548,677767.0
2020-03-16 13:00:00,37.83,39.45,37.58,38.05,1095844.0,35.548,37.0703,35.3131,35.7547,1095844.0
2020-03-16 13:30:00,38.04,38.29,37.51,37.95,709712.0,35.7453,35.9802,35.2473,35.6608,709712.0
2020-03-16 14:00:00,37.96,38.41,37.57,37.72,1062527.0,35.6702,36.093,35.3037,35.4446,1062527.0
2020-03-16 14:30:00,37.72,38.0,37.07,37.74,1172620.0,35.4446,35.7077,34.8338,35.4634,1172620.0
2020-03-16 15:00:00,37.73,37.99,36.96,36.97,1038859.0,35.454,35.6983,34.7305,34.7399,1038859.0
2020-03-16 15:30:00,36.96,38.72,36.19,37.52,1758957.0,34.7305,36.3843,34.0069,35.2567,1758957.0
2020-03-17 09:30:00,38.21,38.8,36.0,36.02,625213.0,35.9051,36.4595,33.8284,33.8472,625213.0
2020-03-17 10:00:00,36.01,37.1,36.0,36.19,386141.0,33.8378,34.862,33.8284,34.0069,386141.0
2020-03-17 10:30:00,36.18,37.49,36.12,37.44,404405.0,33.9975,35.2285,33.9411,35.1815,404405.0
2020-03-17 11:00:00,37.44,38.38,37.22,37.82,301405.0,35.1815,36.0648,34.9748,35.5386,301405.0
2020-03-17 11:30:00,37.82,39.52,37.61,39.51,310878.0,35.5386,37.1361,35.3413,37.1267,310878.0
2020-03-17 12:00:00,39.51,40.69,38.5,38.53,683499.0,37.1267,38.2355,36.1776,36.2058,683499.0
2020-03-17 12:30:00,38.54,38.69,37.67,38.02,309982.0,36.2152,36.3561,35.3976,35.7265,309982.0
2020-03-17 13:00:00,38.01,38.16,36.95,37.57,443465.0,35.7171,35.8581,34.7211,35.3037,443465.0
2020-03-17 13:30:00,37.55,37.99,37.28,37.5,291543.0,35.2849,35.6983,35.0312,35.2379,291543.0
2020-03-17 14:00:00,37.48,39.41,37.32,38.8,363791.0,35.2191,37.0327,35.0688,36.4595,363791.0
2020-03-17 14:30:00,38.82,39.17,37.8,38.46,299877.0,36.4783,36.8072,35.5198,36.14,299877.0
2020-03-17 15:00:00,38.45,38.46,36.89,36.96,464463.0,36.1306,36.14,34.6647,34.7305,464463.0
2020-03-17 15:30:00,36.97,38.38,36.65,38.29,1174964.0,34.7399,36.0648,34.4392,35.9802,1174964.0
2020-03-18 09:30:00,35.78,35.78,34.38,34.99,865589.0,33.6217,33.6217,32.3061,32.8793,865589.0
2020-03-18 10:00:00,34.98,35.73,34.91,35.32,483752.0,32.8699,33.5747,32.8041,33.1894,483752.0
2020-03-18 10:30:00,35.33,36.13,34.65,34.79,577164.0,33.1988,33.9505,32.5598,32.6914,577164.0
2020-03-18 11:00:00,34.82,35.16,34.26,34.36,559054.0,32.7196,33.0391,32.1933,32.2873,559054.0
2020-03-18 11:30:00,34.34,36.07,34.05,35.5,524234.0,32.2685,33.8942,31.996,33.3585,524234.0
2020-03-18 12:00:00,35.53,36.42,34.76,36.01,993737.0,33.3867,34.2231,32.6632,33.8378,993737.0
2020-03-18 12:30:00,36.01,36.28,32.52,32.53,1021718.0,33.8378,34.0915,30.5583,30.5677,1021718.0
2020-03-18 13:00:00,32.34,32.52,29.15,29.35,1523709.0,30.3892,30.5583,27.3916,27.5795,1523709.0
2020-03-18 13:30:00,29.36,32.99,29.35,32.55,1590015.0,27.5889,31.0,27.5795,30.5865,1590015.0
2020-03-18 14:00:00,32.57,33.54,32.04,32.27,634110.0,30.6053,31.5168,30.1073,30.3234,634110.0
2020-03-18 14:30:00,32.28,34.39,32.11,34.24,622452.0,30.3328,32.3155,30.173,32.1746,622452.0
2020-03-18 15:00:00,34.26,34.89,33.72,34.39,915146.0,32.1933,32.7853,31.6859,32.3155,915146.0
2020-03-18 15:30:00,34.39,36.0,34.33,35.15,1909404.0,32.3155,33.8284,32.2591,33.0297,1909404.0
2020-03-19 09:30:00,34.65,34.9,30.5,31.08,1928992.0,32.5598,32.7947,28.6602,29.2052,1928992.0
2020-03-19 10:00:00,31.07,32.75,30.55,32.12,1764310.0,29.1958,30.7744,28.7071,30.1824,1764310.0
2020-03-19 10:30:00,32.11,32.46,30.66,31.62,1124661.0,30.173,30.5019,28.8105,29.7126,1124661.0
2020-03-19 11:00:00,31.6,33.48,31.59,33.45,984237.0,29.6938,31.4604,29.6844,31.4322,984237.0
2020-03-19 11:30:00,33.49,35.0,33.01,33.79,679679.0,31.4698,32.8887,31.0188,31.7517,679679.0
2020-03-19 12:00:00,33.71,34.15,33.12,33.41,457213.0,31.6765,32.09,31.1221,31.3946,457213.0
2020-03-19 12:30:00,33.41,35.05,33.26,34.73,569967.0,31.3946,32.9357,31.2537,32.635,569967.0
2020-03-19 13:00:00,34.74,34.86,34.0,34.13,514401.0,32.6444,32.7572,31.949,32.0712,514401.0
2020-03-19 13:30:00,34.19,34.3,32.55,33.3,666892.0,32.1276,32.2309,30.5865,31.2913,666892.0
2020-03-19 14:00:00,33.3,33.47,32.78,32.95,378205.0,31.2913,31.451,30.8026,30.9624,378205.0
2020-03-19 14:30:00,32.93,34.15,32.63,32.88,581947.0,30.9436,32.09,30.6617,30.8966,581947.0
2020-03-19 15:00:00,32.84,33.0,32.28,32.32,722327.0,30.859,31.0094,30.3328,30.3704,722327.0
2020-03-19 15:30:00,32.33,32.42,30.67,30.85,3018225.0,30.3798,30.4643,28.8199,28.989,3018225.0
2020-03-20 09:30:00,32.06,32.66,30.01,30.31,1745707.0,30.1261,30.6899,28.1997,28.4816,1745707.0
2020-03-20 10:00:00,30.28,30.59,29.65,30.51,1269052.0,28.4534,28.7447,27.8614,28.6696,1269052.0
2020-03-20 10:30:00,30.51,33.89,30.49,33.81,1110323.0,28.6696,31.8457,28.6508,31.7705,1110323.0
2020-03-20 11:00:00,33.88,33.95,30.41,31.24,1074986.0,31.8363,31.902,28.5756,29.3555,1074986.0
2020-03-20 11:30:00,31.25,31.49,30.7,31.25,639874.0,29.3649,29.5904,28.8481,29.3649,639874.0
2020-03-20 12:00:00,31.25,31.34,30.17,30.4,524233.0,29.3649,29.4495,28.3501,28.5662,524233.0
2020-03-20 12:30:00,30.42,31.24,30.35,31.06,483938.0,28.585,29.3555,28.5192,29.1864,483938.0
2020-03-20 13:00:00,31.04,31.52,30.6,30.91,456696.0,29.1676,29.6186,28.7541,29.0454,456696.0
2020-03-20 13:30:00,30.92,31.42,30.85,31.05,324889.0,29.0548,29.5247,28.989,29.177,324889.0
2020-03-20 14:00:00,31.05,31.17,30.79,30.97,568044.0,29.177,29.2897,28.9327,29.1018,568044.0
2020-03-20 14:30:00,30.98,31.44,30.71,30.82,487020.0,29.1112,29.5435,28.8575,28.9609,487020.0
2020-03-20 15:00:00,30.82,30.99,30.58,30.86,579059.0,28.9609,29.1206,28.7353,28.9984,579059.0
2020-03-20 15:30:00,30.88,32.14,30.72,31.94,1217934.0,29.0172,30.2012,28.8669,30.0133,1217934.0
2020-03-23 09:30:00,31.9,32.94,30.25,32.5,1180718.0,29.9757,30.953,28.4252,30.5395,1180718.0
2020-03-23 10:00:00,32.49,33.41,32.06,32.86,599273.0,30.5301,31.3946,30.1261,30.8778,599273.0
2020-03-23 10:30:00,32.89,33.18,32.17,32.61,519646.0,30.906,31.1785,30.2294,30.6429,519646.0
2020-03-23 11:00:00,32.66,33.06,31.69,31.74,586322.0,30.6899,31.0657,29.7784,29.8254,586322.0
2020-03-23 11:30:00,31.7,32.47,31.59,32.35,607457.0,29.7878,30.5113,29.6844,30.3986,607457.0
2020-03-23 12:00:00,32.34,32.99,32.09,32.7,427839.0,30.3892,31.0,30.1542,30.7275,427839.0
2020-03-23 12:30:00,32.61,33.95,32.38,33.84,479338.0,30.6429,31.902,30.4268,31.7987,479338.0
2020-03-23 13:00:00,33.82,33.97,33.15,33.2,460151.0,31.7799,31.9208,31.1503,31.1973,460151.0
2020-03-23 13:30:00,33.16,33.84,32.95,33.25,455791.0,31.1597,31.7987,30.9624,31.2443,455791.0
2020-03-23 14:00:00,33.23,33.49,32.46,32.95,416659.0,31.2255,31.4698,30.5019,30.9624,416659.0
2020-03-23 14:30:00,32.98,33.77,32.84,33.42,459279.0,30.9906,31.7329,30.859,31.404,459279.0
2020-03-23 15:00:00,33.47,33.64,33.29,33.46,588958.0,31.451,31.6107,31.2819,31.4416,588958.0
2020-03-23 15:30:00,33.45,34.49,33.06,33.72,1217708.0,31.4322,32.4095,31.0657,31.6859,1217708.0
2020-03-24 09:30:00,38.2,38.2,36.5,37.13,1304449.0,35.8957,35.8957,34.2982,34.8902,1304449.0
2020-03-24 10:00:00,37.15,38.89,36.94,38.83,856438.0,34.909,36.5441,34.7117,36.4877,856438.0
2020-03-24 10:30:00,38.87,38.9,36.81,37.1,1069760.0,36.5253,36.5535,34.5895,34.862,1069760.0
2020-03-24 11:00:00,37.1,37.42,36.82,37.36,767129.0,34.862,35.1627,34.5989,35.1063,767129.0
2020-03-24 11:30:00,37.4,38.09,37.29,38.07,647047.0,35.1439,35.7923,35.0406,35.7735,647047.0
2020-03-24 12:00:00,38.09,39.13,37.92,38.85,821557.0,35.7923,36.7696,35.6326,36.5065,821557.0
2020-03-24 12:30:00,38.88,38.88,37.63,37.71,503699.0,36.5347,36.5347,35.3601,35.4352,503699.0
2020-03-24 13:00:00,37.64,38.03,36.57,36.8,864506.0,35.3695,35.7359,34.364,34.5801,864506.0
2020-03-24 13:30:00,36.8,37.3,36.4,36.5,514693.0,34.5801,35.05,34.2043,34.2982,514693.0
2020-03-24 14:00:00,36.49,36.75,36.05,36.53,622581.0,34.2888,34.5331,33.8754,34.3264,622581.0
2020-03-24 14:30:00,36.45,36.99,36.06,36.76,396081.0,34.2512,34.7587,33.8848,34.5425,396081.0
2020-03-24 15:00:00,36.72,37.29,36.54,37.22,592561.0,34.505,35.0406,34.3358,34.9748,592561.0
2020-03-24 15:30:00,37.22,37.89,37.1,37.66,1526456.0,34.9748,35.6044,34.862,35.3883,1526456.0
2020-03-25 09:30:00,41.52,41.73,38.01,38.42,1816455.0,39.0154,39.2127,35.7171,36.1024,1816455.0
2020-03-25 10:00:00,38.44,39.0,37.31,38.94,943892.0,36.1212,36.6474,35.0594,36.591,943892.0
2020-03-25 10:30:00,38.96,40.22,38.94,40.16,923051.0,36.6098,37.7938,36.591,37.7374,923051.0
2020-03-25 11:00:00,40.13,41.48,40.07,41.12,1060704.0,37.7093,38.9778,37.6529,38.6395,1060704.0
2020-03-25 11:30:00,41.1,41.15,40.59,40.88,963639.0,38.6207,38.6677,38.1415,38.414,963639.0
2020-03-25 12:00:00,40.93,41.45,40.79,40.94,546071.0,38.461,38.9496,38.3294,38.4704,546071.0
2020-03-25 12:30:00,40.97,41.13,40.62,40.82,546243.0,38.4986,38.6489,38.1697,38.3576,546243.0
2020-03-25 13:00:00,40.86,41.46,40.63,41.25,614249.0,38.3952,38.959,38.1791,38.7617,614249.0
2020-03-25 13:30:00,41.25,41.26,40.45,40.57,620761.0,38.7617,38.7711,38.01,38.1227,620761.0
2020-03-25 14:00:00,40.57,40.88,39.55,40.54,842368.0,38.1227,38.414,37.1642,38.0945,842368.0
2020-03-25 14:30:00,40.44,40.75,40.06,40.5,750415.0,38.0006,38.2919,37.6435,38.0569,750415.0
2020-03-25 15:00:00,40.49,40.87,40.35,40.55,588874.0,38.0475,38.4046,37.916,38.1039,588874.0
2020-03-25 15:30:00,40.56,40.86,39.1,39.33,2935924.0,38.1133,38.3952,36.7414,36.9575,2935924.0
2020-03-26 09:30:00,40.9,41.68,40.06,41.02,989951.0,38.4328,39.1658,37.6435,38.5456,989951.0
2020-03-26 10:00:00,41.04,42.32,40.6,41.93,563708.0,38.5644,39.7671,38.1509,39.4007,563708.0
2020-03-26 10:30:00,41.95,42.57,41.51,42.57,601740.0,39.4195,40.0021,39.006,40.0021,601740.0
2020-03-26 11:00:00,42.57,42.74,42.02,42.7,495128.0,40.0021,40.1618,39.4852,40.1242,495128.0
2020-03-26 11:30:00,42.69,43.38,42.48,43.14,531273.0,40.1148,40.7632,39.9175,40.5377,531273.0
2020-03-26 12:00:00,43.16,43.46,42.6,43.02,465780.0,40.5565,40.8384,40.0303,40.4249,465780.0
2020-03-26 12:30:00,43.05,43.56,42.75,43.24,346072.0,40.4531,40.9323,40.1712,40.6317,346072.0
2020-03-26 13:00:00,43.24,43.26,42.5,42.58,445367.0,40.6317,40.6504,39.9363,40.0115,445367.0
2020-03-26 13:30:00,42.57,42.81,42.07,42.49,500125.0,40.0021,40.2276,39.5322,39.9269,500125.0
2020-03-26 14:00:00,42.51,42.71,42.04,42.1,406712.0,39.9457,40.1336,39.504,39.5604,406712.0
2020-03-26 14:30:00,42.09,42.24,41.47,41.55,471424.0,39.551,39.692,38.9684,39.0436,471424.0
2020-03-26 15:00:00,41.52,41.66,40.5,41.0,573518.0,39.0154,39.147,38.0569,38.5268,573518.0
2020-03-26 15:30:00,41.01,41.62,40.56,41.2,1047504.0,38.5362,39.1094,38.1133,38.7147,1047504.0
2020-03-27 09:30:00,39.84,40.14,38.1,38.93,821894.0,37.4367,37.7187,35.8017,36.5816,821894.0
2020-03-27 10:00:00,38.92,39.09,38.54,38.71,650269.0,36.5722,36.732,36.2152,36.3749,650269.0
2020-03-27 10:30:00,38.66,38.68,38.1,38.33,332163.0,36.3279,36.3467,35.8017,36.0178,332163.0
2020-03-27 11:00:00,38.34,38.75,38.2,38.25,336586.0,36.0272,36.4125,35.8957,35.9427,336586.0
2020-03-27 11:30:00,38.23,38.26,37.25,37.55,534480.0,35.9239,35.9521,35.003,35.2849,534480.0
2020-03-27 12:00:00,37.55,37.74,37.32,37.46,342102.0,35.2849,35.4634,35.0688,35.2003,342102.0
2020-03-27 12:30:00,37.46,37.73,37.25,37.54,399597.0,35.2003,35.454,35.003,35.2755,399597.0
2020-03-27 13:00:00,37.55,37.7,37.09,37.21,416127.0,35.2849,35.4258,34.8526,34.9654,416127.0
2020-03-27 13:30:00,37.19,38.18,37.19,37.44,509762.0,34.9466,35.8769,34.9466,35.1815,509762.0
2020-03-27 14:00:00,37.41,37.69,37.25,37.39,265221.0,35.1533,35.4164,35.003,35.1345,265221.0
2020-03-27 14:30:00,37.45,37.47,37.08,37.15,448834.0,35.1909,35.2097,34.8432,34.909,448834.0
2020-03-27 15:00:00,37.16,37.28,36.85,37.08,589501.0,34.9184,35.0312,34.6271,34.8432,589501.0
2020-03-27 15:30:00,37.09,37.13,36.1,36.38,1147782.0,34.8526,34.8902,33.9224,34.1855,1147782.0
2020-03-30 09:30:00,35.52,35.99,34.5,35.41,986439.0,33.3773,33.819,32.4189,33.274,986439.0
2020-03-30 10:00:00,35.44,35.92,35.02,35.68,448344.0,33.3022,33.7532,32.9075,33.5277,448344.0
2020-03-30 10:30:00,35.64,36.93,35.57,36.39,483326.0,33.4901,34.7023,33.4243,34.1949,483326.0
2020-03-30 11:00:00,36.41,37.15,36.32,36.89,417943.0,34.2137,34.909,34.1291,34.6647,417943.0
2020-03-30 11:30:00,36.92,37.12,36.46,36.77,263134.0,34.6929,34.8808,34.2606,34.5519,263134.0
2020-03-30 12:00:00,36.78,37.07,36.63,36.99,202925.0,34.5613,34.8338,34.4204,34.7587,202925.0
2020-03-30 12:30:00,36.98,37.07,36.74,36.94,237303.0,34.7493,34.8338,34.5237,34.7117,237303.0
2020-03-30 13:00:00,36.93,36.93,36.43,36.44,326214.0,34.7023,34.7023,34.2324,34.2418,326214.0
2020-03-30 13:30:00,36.44,36.5,36.16,36.38,363470.0,34.2418,34.2982,33.9787,34.1855,363470.0
2020-03-30 14:00:00,36.37,36.39,35.85,36.08,409172.0,34.1761,34.1949,33.6874,33.9036,409172.0
2020-03-30 14:30:00,36.07,36.13,35.76,35.86,268214.0,33.8942,33.9505,33.6029,33.6968,268214.0
2020-03-30 15:00:00,35.86,36.01,35.67,35.75,571306.0,33.6968,33.8378,33.5183,33.5935,571306.0
2020-03-30 15:30:00,35.76,35.92,35.05,35.11,1156981.0,33.6029,33.7532,32.9357,32.9921,1156981.0
2020-03-31 09:30:00,35.27,36.13,35.0,35.9,883799.0,33.1424,33.9505,32.8887,33.7344,883799.0
2020-03-31 10:00:00,35.91,37.1,35.85,36.75,744868.0,33.7438,34.862,33.6874,34.5331,744868.0
2020-03-31 10:30:00,36.75,37.47,36.32,36.69,784046.0,34.5331,35.2097,34.1291,34.4768,784046.0
2020-03-31 11:00:00,36.69,36.84,36.31,36.75,395970.0,34.4768,34.6177,34.1197,34.5331,395970.0
2020-03-31 11:30:00,36.73,37.25,36.73,37.24,331213.0,34.5144,35.003,34.5144,34.9936,331213.0
2020-03-31 12:00:00,37.22,37.27,36.52,36.77,280358.0,34.9748,35.0218,34.317,34.5519,280358.0
2020-03-31 12:30:00,36.77,36.77,36.13,36.24,219915.0,34.5519,34.5519,33.9505,34.0539,219915.0
2020-03-31 13:00:00,36.23,36.25,35.78,35.88,244323.0,34.0445,34.0633,33.6217,33.7156,244323.0
2020-03-31 13:30:00,35.89,36.17,35.67,35.9,200412.0,33.725,33.9881,33.5183,33.7344,200412.0
2020-03-31 14:00:00,35.92,35.93,35.39,35.66,322628.0,33.7532,33.7626,33.2552,33.5089,322628.0
2020-03-31 14:30:00,35.62,36.0,35.61,35.72,262107.0,33.4713,33.8284,33.4619,33.5653,262107.0
2020-03-31 15:00:00,35.7,36.01,35.18,35.34,486139.0,33.5465,33.8378,33.0579,33.2082,486139.0
2020-03-31 15:30:00,35.34,35.9,35.33,35.57,963029.0,33.2082,33.7344,33.1988,33.4243,963029.0
2020-04-01 09:30:00,34.05,34.2,33.09,33.53,944540.0,31.996,32.137,31.0939,31.5074,944540.0
2020-04-01 10:00:00,33.55,33.97,33.34,33.54,550261.0,31.5262,31.9208,31.3288,31.5168,550261.0
2020-04-01 10:30:00,33.56,33.71,33.16,33.23,374289.0,31.5356,31.6765,31.1597,31.2255,374289.0
2020-04-01 11:00:00,33.24,33.39,33.02,33.07,329699.0,31.2349,31.3758,31.0281,31.0751,329699.0
2020-04-01 11:30:00,33.09,33.21,32.83,32.94,455232.0,31.0939,31.2067,30.8496,30.953,455232.0
2020-04-01 12:00:00,32.93,32.94,32.51,32.53,293279.0,30.9436,30.953,30.5489,30.5677,293279.0
2020-04-01 12:30:00,32.54,32.66,32.24,32.48,288824.0,30.5771,30.6899,30.2952,30.5207,288824.0
2020-04-01 13:00:00,32.45,32.7,32.34,32.56,215924.0,30.4925,30.7275,30.3892,30.5959,215924.0
2020-04-01 13:30:00,32.53,32.71,32.35,32.56,268037.0,30.5677,30.7368,30.3986,30.5959,268037.0
2020-04-01 14:00:00,32.56,32.6,32.3,32.37,282525.0,30.5959,30.6335,30.3516,30.4174,282525.0
2020-04-01 14:30:00,32.37,32.37,32.01,32.02,375009.0,30.4174,30.4174,30.0791,30.0885,375009.0
2020-04-01 15:00:00,32.02,32.37,32.0,32.12,475813.0,30.0885,30.4174,30.0697,30.1824,475813.0
2020-04-01 15:30:00,32.11,32.27,31.81,32.03,1493919.0,30.173,30.3234,29.8911,30.0979,1493919.0
2020-04-02 09:30:00,32.11,32.35,31.11,31.53,756732.0,30.173,30.3986,29.2334,29.628,756732.0
2020-04-02 10:00:00,31.51,32.37,31.42,32.33,468045.0,29.6092,30.4174,29.5247,30.3798,468045.0
2020-04-02 10:30:00,32.31,32.84,31.77,32.06,413976.0,30.361,30.859,29.8536,30.1261,413976.0
2020-04-02 11:00:00,32.07,32.52,32.02,32.42,388452.0,30.1355,30.5583,30.0885,30.4643,388452.0
2020-04-02 11:30:00,32.41,32.62,32.33,32.46,408835.0,30.4549,30.6523,30.3798,30.5019,408835.0
2020-04-02 12:00:00,32.47,32.71,32.26,32.36,256953.0,30.5113,30.7368,30.314,30.408,256953.0
2020-04-02 12:30:00,32.36,32.37,32.01,32.07,205876.0,30.408,30.4174,30.0791,30.1355,205876.0
2020-04-02 13:00:00,32.08,32.23,31.8,31.84,196793.0,30.1449,30.2858,29.8817,29.9193,196793.0
2020-04-02 13:30:00,31.84,32.18,31.75,32.06,214391.0,29.9193,30.2388,29.8348,30.1261,214391.0
2020-04-02 14:00:00,32.07,32.07,31.66,31.91,291056.0,30.1355,30.1355,29.7502,29.9851,291056.0
2020-04-02 14:30:00,31.91,32.04,31.62,32.04,266079.0,29.9851,30.1073,29.7126,30.1073,266079.0
2020-04-02 15:00:00,32.02,32.13,30.91,30.99,851638.0,30.0885,30.1918,29.0454,29.1206,851638.0
2020-04-02 15:30:00,30.99,31.58,30.87,31.51,1641391.0,29.1206,29.675,29.0078,29.6092,1641391.0
2020-04-03 09:30:00,31.33,31.88,30.78,31.29,822555.0,29.4401,29.9569,28.9233,29.4025,822555.0
2020-04-03 10:00:00,31.24,31.45,30.55,30.6,521015.0,29.3555,29.5529,28.7071,28.7541,521015.0
2020-04-03 10:30:00,30.59,30.62,30.31,30.42,571975.0,28.7447,28.7729,28.4816,28.585,571975.0
2020-04-03 11:00:00,30.41,30.58,30.31,30.48,433069.0,28.5756,28.7353,28.4816,28.6414,433069.0
2020-04-03 11:30:00,30.47,30.5,29.73,30.0,1250032.0,28.632,28.6602,27.9366,28.1903,1250032.0
2020-04-03 12:00:00,29.97,30.13,29.73,29.95,523332.0,28.1621,28.3125,27.9366,28.1433,523332.0
2020-04-03 12:30:00,29.96,30.26,29.91,30.23,406796.0,28.1527,28.4346,28.1058,28.4064,406796.0
2020-04-03 13:00:00,30.21,30.25,29.88,29.96,400989.0,28.3877,28.4252,28.0776,28.1527,400989.0
2020-04-03 13:30:00,29.96,30.08,29.81,29.95,376406.0,28.1527,28.2655,28.0118,28.1433,376406.0
2020-04-03 14:00:00,29.97,30.13,29.92,30.12,384329.0,28.1621,28.3125,28.1151,28.3031,384329.0
2020-04-03 14:30:00,30.1,30.5,30.01,30.4,402592.0,28.2843,28.6602,28.1997,28.5662,402592.0
2020-04-03 15:00:00,30.4,30.52,30.21,30.47,532976.0,28.5662,28.679,28.3877,28.632,532976.0
2020-04-03 15:30:00,30.47,30.7,30.28,30.54,998917.0,28.632,28.8481,28.4534,28.6977,998917.0
2020-04-06 09:30:00,31.79,31.82,30.0,30.9,1934789.0,29.8723,29.9005,28.1903,29.036,1934789.0
2020-04-06 10:00:00,30.89,31.96,30.79,31.3,1176151.0,29.0266,30.0321,28.9327,29.4119,1176151.0
2020-04-06 10:30:00,31.26,31.41,30.22,30.5,1013850.0,29.3743,29.5153,28.3971,28.6602,1013850.0
2020-04-06 11:00:00,30.52,30.6,30.03,30.35,784486.0,28.679,28.7541,28.2185,28.5192,784486.0
2020-04-06 11:30:00,30.36,31.09,30.2,30.97,568670.0,28.5286,29.2146,28.3783,29.1018,568670.0
2020-04-06 12:00:00,30.97,31.42,30.92,31.05,594533.0,29.1018,29.5247,29.0548,29.177,594533.0
2020-04-06 12:30:00,31.05,31.21,30.65,30.78,634086.0,29.177,29.3273,28.8011,28.9233,634086.0
2020-04-06 13:00:00,30.78,31.02,30.68,30.8,542361.0,28.9233,29.1488,28.8293,28.9421,542361.0
2020-04-06 13:30:00,30.82,31.06,30.68,30.89,495588.0,28.9609,29.1864,28.8293,29.0266,495588.0
2020-04-06 14:00:00,30.91,30.93,30.43,30.85,575586.0,29.0454,29.0642,28.5944,28.989,575586.0
2020-04-06 14:30:00,30.86,30.94,30.54,30.75,627549.0,28.9984,29.0736,28.6977,28.8951,627549.0
2020-04-06 15:00:00,30.75,30.92,30.65,30.78,534328.0,28.8951,29.0548,28.8011,28.9233,534328.0
2020-04-06 15:30:00,30.79,30.83,30.37,30.7,1440769.0,28.9327,28.9703,28.538,28.8481,1440769.0
2020-04-07 09:30:00,33.84,35.43,32.69,34.86,2093678.0,31.7987,33.2928,30.7181,32.7572,2093678.0
2020-04-07 10:00:00,34.88,35.41,33.36,33.55,1518305.0,32.7759,33.274,31.3476,31.5262,1518305.0
2020-04-07 10:30:00,33.54,34.25,32.32,32.94,1054123.0,31.5168,32.184,30.3704,30.953,1054123.0
2020-04-07 11:00:00,32.93,34.07,32.9,33.66,925691.0,30.9436,32.0148,30.9154,31.6295,925691.0
2020-04-07 11:30:00,33.64,34.17,33.49,33.86,733364.0,31.6107,32.1088,31.4698,31.8175,733364.0
2020-04-07 12:00:00,33.91,34.34,33.65,34.31,583599.0,31.8645,32.2685,31.6201,32.2403,583599.0
2020-04-07 12:30:00,34.33,34.57,34.15,34.34,490534.0,32.2591,32.4846,32.09,32.2685,490534.0
2020-04-07 13:00:00,34.34,34.34,33.72,33.91,567955.0,32.2685,32.2685,31.6859,31.8645,567955.0
2020-04-07 13:30:00,33.91,34.16,33.79,33.88,336053.0,31.8645,32.0994,31.7517,31.8363,336053.0
2020-04-07 14:00:00,33.88,33.89,33.06,33.43,473207.0,31.8363,31.8457,31.0657,31.4134,473207.0
2020-04-07 14:30:00,33.43,33.54,32.56,32.89,451337.0,31.4134,31.5168,30.5959,30.906,451337.0
2020-04-07 15:00:00,32.91,33.42,32.58,32.73,497706.0,30.9248,31.404,30.6147,30.7556,497706.0
2020-04-07 15:30:00,32.76,33.23,32.6,32.77,1222924.0,30.7838,31.2255,30.6335,30.7932,1222924.0
2020-04-08 09:30:00,33.56,33.79,32.63,33.11,1150936.0,31.5356,31.7517,30.6617,31.1127,1150936.0
2020-04-08 10:00:00,33.15,33.56,32.93,33.43,490894.0,31.1503,31.5356,30.9436,31.4134,490894.0
2020-04-08 10:30:00,33.42,33.49,32.88,33.37,841108.0,31.404,31.4698,30.8966,31.357,841108.0
2020-04-08 11:00:00,33.38,33.52,33.27,33.35,400521.0,31.3664,31.498,31.2631,31.3382,400521.0
2020-04-08 11:30:00,33.4,33.86,33.38,33.61,514433.0,31.3852,31.8175,31.3664,31.5826,514433.0
2020-04-08 12:00:00,33.62,34.0,33.48,33.96,310575.0,31.592,31.949,31.4604,31.9114,310575.0
2020-04-08 12:30:00,33.96,34.33,33.87,33.95,435441.0,31.9114,32.2591,31.8269,31.902,435441.0
2020-04-08 13:00:00,33.96,34.24,33.86,34.18,345287.0,31.9114,32.1746,31.8175,32.1182,345287.0
2020-04-08 13:30:00,34.18,34.29,33.98,34.14,291972.0,32.1182,32.2215,31.9302,32.0806,291972.0
2020-04-08 14:00:00,34.15,34.63,34.11,34.62,301532.0,32.09,32.541,32.0524,32.5316,301532.0
2020-04-08 14:30:00,34.62,34.78,34.39,34.48,473150.0,32.5316,32.682,32.3155,32.4001,473150.0
2020-04-08 15:00:00,34.47,34.64,34.22,34.33,594140.0,32.3907,32.5504,32.1558,32.2591,594140.0
2020-04-08 15:30:00,34.33,34.42,34.08,34.29,957357.0,32.2591,32.3437,32.0242,32.2215,957357.0
2020-04-09 09:30:00,36.3,36.74,35.13,36.67,1315992.0,34.1103,34.5237,33.0109,34.458,1315992.0
2020-04-09 10:00:00,36.71,37.31,35.52,35.93,1277022.0,34.4956,35.0594,33.3773,33.7626,1277022.0
2020-04-09 10:30:00,35.93,36.35,35.61,36.24,607381.0,33.7626,34.1573,33.4619,34.0539,607381.0
2020-04-09 11:00:00,36.25,36.29,35.83,36.24,438844.0,34.0633,34.1009,33.6686,34.0539,438844.0
2020-04-09 11:30:00,36.23,36.43,36.13,36.3,421166.0,34.0445,34.2324,33.9505,34.1103,421166.0
2020-04-09 12:00:00,36.32,36.98,36.31,36.7,565839.0,34.1291,34.7493,34.1197,34.4862,565839.0
2020-04-09 12:30:00,36.7,37.08,36.59,36.96,476098.0,34.4862,34.8432,34.3828,34.7305,476098.0
2020-04-09 13:00:00,36.97,37.05,36.71,36.98,303356.0,34.7399,34.815,34.4956,34.7493,303356.0
2020-04-09 13:30:00,36.99,37.08,36.61,36.89,473274.0,34.7587,34.8432,34.4016,34.6647,473274.0
2020-04-09 14:00:00,36.85,36.92,36.11,36.3,477068.0,34.6271,34.6929,33.9318,34.1103,477068.0
2020-04-09 14:30:00,36.29,36.48,35.52,35.9,457654.0,34.1009,34.2794,33.3773,33.7344,457654.0
2020-04-09 15:00:00,35.9,36.45,35.79,36.4,468707.0,33.7344,34.2512,33.6311,34.2043,468707.0
2020-04-09 15:30:00,36.42,36.69,36.18,36.49,920394.0,34.2231,34.4768,33.9975,34.2888,920394.0
2020-04-13 09:30:00,36.72,36.72,34.22,35.12,1571468.0,34.505,34.505,32.1558,33.0015,1571468.0
2020-04-13 10:00:00,35.12,35.48,34.24,34.62,720586.0,33.0015,33.3398,32.1746,32.5316,720586.0
2020-04-13 10:30:00,34.59,34.59,33.75,33.89,627191.0,32.5034,32.5034,31.7141,31.8457,627191.0
2020-04-13 11:00:00,33.88,34.54,33.76,34.41,305383.0,31.8363,32.4565,31.7235,32.3343,305383.0
2020-04-13 11:30:00,34.44,34.87,34.08,34.74,350754.0,32.3625,32.7666,32.0242,32.6444,350754.0
2020-04-13 12:00:00,34.75,35.07,34.67,34.77,653514.0,32.6538,32.9545,32.5786,32.6726,653514.0
2020-04-13 12:30:00,34.75,34.75,34.41,34.5,297417.0,32.6538,32.6538,32.3343,32.4189,297417.0
2020-04-13 13:00:00,34.49,34.79,34.43,34.6,266552.0,32.4095,32.6914,32.3531,32.5128,266552.0
2020-04-13 13:30:00,34.61,34.81,34.43,34.65,319917.0,32.5222,32.7102,32.3531,32.5598,319917.0
2020-04-13 14:00:00,34.66,34.76,34.52,34.7,320426.0,32.5692,32.6632,32.4377,32.6068,320426.0
2020-04-13 14:30:00,34.7,34.73,34.05,34.17,481302.0,32.6068,32.635,31.996,32.1088,481302.0
2020-04-13 15:00:00,34.18,34.19,33.76,34.12,564448.0,32.1182,32.1276,31.7235,32.0618,564448.0
2020-04-13 15:30:00,34.13,34.52,34.08,34.26,879731.0,32.0712,32.4377,32.0242,32.1933,879731.0
2020-04-14 09:30:00,35.17,36.05,34.87,35.87,1186218.0,33.0485,33.8754,32.7666,33.7062,1186218.0
2020-04-14 10:00:00,35.89,36.04,35.57,35.72,667544.0,33.725,33.866,33.4243,33.5653,667544.0
2020-04-14 10:30:00,35.72,35.74,35.24,35.25,496198.0,33.5653,33.5841,33.1142,33.1236,496198.0
2020-04-14 11:00:00,35.26,35.5,34.88,35.32,475232.0,33.133,33.3585,32.7759,33.1894,475232.0
2020-04-14 11:30:00,35.36,35.49,35.19,35.19,447453.0,33.227,33.3492,33.0672,33.0672,447453.0
2020-04-14 12:00:00,35.21,35.42,35.05,35.16,459004.0,33.086,33.2834,32.9357,33.0391,459004.0
2020-04-14 12:30:00,35.16,35.37,35.1,35.33,273360.0,33.0391,33.2364,32.9827,33.1988,273360.0
2020-04-14 13:00:00,35.31,35.37,35.18,35.29,236725.0,33.18,33.2364,33.0579,33.1612,236725.0
2020-04-14 13:30:00,35.3,35.52,35.27,35.43,320541.0,33.1706,33.3773,33.1424,33.2928,320541.0
2020-04-14 14:00:00,35.46,35.46,35.23,35.29,326356.0,33.321,33.321,33.1048,33.1612,326356.0
2020-04-14 14:30:00,35.32,35.36,35.01,35.23,254881.0,33.1894,33.227,32.8981,33.1048,254881.0
2020-04-14 15:00:00,35.22,35.3,34.87,34.98,402836.0,33.0954,33.1706,32.7666,32.8699,402836.0
2020-04-14 15:30:00,34.99,35.05,34.71,34.77,961388.0,32.8793,32.9357,32.6162,32.6726,961388.0
2020-04-15 09:30:00,35.15,35.26,33.51,33.56,2825397.0,33.0297,33.133,31.4886,31.5356,2825397.0
2020-04-15 10:00:00,33.56,33.82,33.33,33.56,996743.0,31.5356,31.7799,31.3194,31.5356,996743.0
2020-04-15 10:30:00,33.52,33.57,32.88,32.95,1202583.0,31.498,31.545,30.8966,30.9624,1202583.0
2020-04-15 11:00:00,32.95,33.22,32.66,32.78,1227491.0,30.9624,31.2161,30.6899,30.8026,1227491.0
2020-04-15 11:30:00,32.79,32.98,32.52,32.65,882266.0,30.812,30.9906,30.5583,30.6805,882266.0
2020-04-15 12:00:00,32.67,33.27,32.65,33.25,1032829.0,30.6993,31.2631,30.6805,31.2443,1032829.0
2020-04-15 12:30:00,33.24,33.6,33.21,33.47,886944.0,31.2349,31.5732,31.2067,31.451,886944.0
2020-04-15 13:00:00,33.46,34.02,33.38,33.56,1078615.0,31.4416,31.9678,31.3664,31.5356,1078615.0
2020-04-15 13:30:00,33.55,33.74,33.3,33.49,492937.0,31.5262,31.7047,31.2913,31.4698,492937.0
2020-04-15 14:00:00,33.5,33.65,33.05,33.18,970020.0,31.4792,31.6201,31.0563,31.1785,970020.0
2020-04-15 14:30:00,33.2,33.51,33.12,33.24,749859.0,31.1973,31.4886,31.1221,31.2349,749859.0
2020-04-15 15:00:00,33.24,33.43,32.95,32.97,855343.0,31.2349,31.4134,30.9624,30.9812,855343.0
2020-04-15 15:30:00,32.97,33.02,32.6,32.83,3106360.0,30.9812,31.0281,30.6335,30.8496,3106360.0
2020-04-16 09:30:00,32.12,32.35,30.77,30.96,2248162.0,30.1824,30.3986,28.9139,29.0924,2248162.0
2020-04-16 10:00:00,30.96,31.34,30.76,31.16,1391903.0,29.0924,29.4495,28.9045,29.2803,1391903.0
2020-04-16 10:30:00,31.16,31.22,30.9,30.94,1092711.0,29.2803,29.3367,29.036,29.0736,1092711.0
2020-04-16 11:00:00,30.94,31.18,30.86,31.1,962391.0,29.0736,29.2991,28.9984,29.224,962391.0
2020-04-16 11:30:00,31.1,31.16,30.83,30.96,959062.0,29.224,29.2803,28.9703,29.0924,959062.0
2020-04-16 12:00:00,30.97,31.01,30.27,30.4,1685012.0,29.1018,29.1394,28.444,28.5662,1685012.0
2020-04-16 12:30:00,30.39,30.52,30.2,30.41,991956.0,28.5568,28.679,28.3783,28.5756,991956.0
2020-04-16 13:00:00,30.42,30.77,30.41,30.61,679499.0,28.585,28.9139,28.5756,28.7635,679499.0
2020-04-16 13:30:00,30.61,30.65,30.51,30.62,359057.0,28.7635,28.8011,28.6696,28.7729,359057.0
2020-04-16 14:00:00,30.63,30.88,30.53,30.82,484098.0,28.7823,29.0172,28.6884,28.9609,484098.0
2020-04-16 14:30:00,30.81,30.84,30.47,30.63,529785.0,28.9515,28.9797,28.632,28.7823,529785.0
2020-04-16 15:00:00,30.63,30.8,30.46,30.79,1093156.0,28.7823,28.9421,28.6226,28.9327,1093156.0
2020-04-16 15:30:00,30.79,30.92,30.56,30.66,1684150.0,28.9327,29.0548,28.7165,28.8105,1684150.0
2020-04-17 09:30:00,32.5,32.95,31.74,32.22,2014492.0,30.5395,30.9624,29.8254,30.2764,2014492.0
2020-04-17 10:00:00,32.23,32.29,31.83,32.13,940885.0,30.2858,30.3422,29.9099,30.1918,940885.0
2020-04-17 10:30:00,32.12,32.2,31.96,32.12,867699.0,30.1824,30.2576,30.0321,30.1824,867699.0
2020-04-17 11:00:00,32.13,32.22,31.43,31.52,1030966.0,30.1918,30.2764,29.5341,29.6186,1030966.0
2020-04-17 11:30:00,31.54,31.86,31.53,31.76,582330.0,29.6374,29.9381,29.628,29.8442,582330.0
2020-04-17 12:00:00,31.76,31.78,31.33,31.33,895407.0,29.8442,29.8629,29.4401,29.4401,895407.0
2020-04-17 12:30:00,31.35,31.71,31.33,31.57,565827.0,29.4589,29.7972,29.4401,29.6656,565827.0
2020-04-17 13:00:00,31.57,31.87,31.42,31.74,898566.0,29.6656,29.9475,29.5247,29.8254,898566.0
2020-04-17 13:30:00,31.74,31.91,31.33,31.42,772865.0,29.8254,29.9851,29.4401,29.5247,772865.0
2020-04-17 14:00:00,31.41,31.42,31.06,31.11,883480.0,29.5153,29.5247,29.1864,29.2334,883480.0
2020-04-17 14:30:00,31.11,31.35,30.9,31.19,1273466.0,29.2334,29.4589,29.036,29.3085,1273466.0
2020-04-17 15:00:00,31.19,31.39,31.15,31.2,973654.0,29.3085,29.4965,29.271,29.3179,973654.0
2020-04-17 15:30:00,31.2,31.32,31.08,31.19,2487869.0,29.3179,29.4307,29.2052,29.3085,2487869.0
2020-04-20 09:30:00,30.64,30.75,29.51,30.5,2667340.0,28.7917,28.8951,27.7299,28.6602,2667340.0
2020-04-20 10:00:00,30.49,31.09,30.42,30.83,1040502.0,28.6508,29.2146,28.585,28.9703,1040502.0
2020-04-20 10:30:00,30.82,31.19,30.7,31.12,757033.0,28.9609,29.3085,28.8481,29.2428,757033.0
2020-04-20 11:00:00,31.11,31.29,31.01,31.18,911182.0,29.2334,29.4025,29.1394,29.2991,911182.0
2020-04-20 11:30:00,31.16,31.21,31.01,31.06,641828.0,29.2803,29.3273,29.1394,29.1864,641828.0
2020-04-20 12:00:00,31.06,31.26,30.95,31.15,748446.0,29.1864,29.3743,29.083,29.271,748446.0
2020-04-20 12:30:00,31.16,31.4,31.15,31.22,609967.0,29.2803,29.5059,29.271,29.3367,609967.0
2020-04-20 13:00:00,31.23,31.27,31.09,31.26,512216.0,29.3461,29.3837,29.2146,29.3743,512216.0
2020-04-20 13:30:00,31.26,31.48,31.21,31.26,545842.0,29.3743,29.581,29.3273,29.3743,545842.0
2020-04-20 14:00:00,31.25,31.36,30.82,30.85,595679.0,29.3649,29.4683,28.9609,28.989,595679.0
2020-04-20 14:30:00,30.85,31.02,30.72,30.73,475939.0,28.989,29.1488,28.8669,28.8763,475939.0
2020-04-20 15:00:00,30.75,31.05,30.71,31.03,504032.0,28.8951,29.177,28.8575,29.1582,504032.0
2020-04-20 15:30:00,31.03,31.21,30.93,31.05,1245281.0,29.1582,29.3273,29.0642,29.177,1245281.0
2020-04-21 09:30:00,30.05,31.11,29.6,31.08,1403872.0,28.2373,29.2334,27.8145,29.2052,1403872.0
2020-04-21 10:00:00,31.07,31.23,30.82,31.15,725947.0,29.1958,29.3461,28.9609,29.271,725947.0
2020-04-21 10:30:00,31.15,31.2,30.77,30.84,455830.0,29.271,29.3179,28.9139,28.9797,455830.0
2020-04-21 11:00:00,30.84,30.86,30.53,30.58,541285.0,28.9797,28.9984,28.6884,28.7353,541285.0
2020-04-21 11:30:00,30.6,30.74,30.26,30.37,561555.0,28.7541,28.8857,28.4346,28.538,561555.0
2020-04-21 12:00:00,30.38,30.47,30.17,30.2,428887.0,28.5474,28.632,28.3501,28.3783,428887.0
2020-04-21 12:30:00,30.21,30.25,29.99,30.21,737445.0,28.3877,28.4252,28.1809,28.3877,737445.0
2020-04-21 13:00:00,30.21,30.26,30.03,30.19,396500.0,28.3877,28.4346,28.2185,28.3689,396500.0
2020-04-21 13:30:00,30.19,30.35,30.0,30.01,643294.0,28.3689,28.5192,28.1903,28.1997,643294.0
2020-04-21 14:00:00,30.01,30.26,29.9,30.2,734104.0,28.1997,28.4346,28.0964,28.3783,734104.0
2020-04-21 14:30:00,30.2,30.3,30.17,30.25,370070.0,28.3783,28.4722,28.3501,28.4252,370070.0
2020-04-21 15:00:00,30.26,30.37,30.13,30.13,510824.0,28.4346,28.538,28.3125,28.3125,510824.0
2020-04-21 15:30:00,30.13,30.21,30.02,30.11,1563064.0,28.3125,28.3877,28.2091,28.2937,1563064.0
2020-04-22 09:30:00,30.63,30.81,30.3,30.71,1034310.0,28.7823,28.9515,28.4722,28.8575,1034310.0
2020-04-22 10:00:00,30.72,30.8,29.88,29.92,1027896.0,28.8669,28.9421,28.0776,28.1151,1027896.0
2020-04-22 10:30:00,29.92,30.16,29.85,29.98,786488.0,28.1151,28.3407,28.0494,28.1715,786488.0
2020-04-22 11:00:00,29.98,30.11,29.85,29.91,615177.0,28.1715,28.2937,28.0494,28.1058,615177.0
2020-04-22 11:30:00,29.91,29.97,29.7,29.91,821390.0,28.1058,28.1621,27.9084,28.1058,821390.0
2020-04-22 12:00:00,29.93,30.18,29.92,29.99,659634.0,28.1245,28.3595,28.1151,28.1809,659634.0
2020-04-22 12:30:00,30.0,30.02,29.65,29.73,630183.0,28.1903,28.2091,27.8614,27.9366,630183.0
2020-04-22 13:00:00,29.73,29.75,29.52,29.59,727837.0,27.9366,27.9554,27.7393,27.8051,727837.0
2020-04-22 13:30:00,29.58,29.62,28.8,29.36,2233636.0,27.7957,27.8332,27.0627,27.5889,2233636.0
2020-04-22 14:00:00,29.36,29.75,29.32,29.75,1096892.0,27.5889,27.9554,27.5513,27.9554,1096892.0
2020-04-22 14:30:00,29.75,29.79,29.51,29.62,741194.0,27.9554,27.993,27.7299,27.8332,741194.0
2020-04-22 15:00:00,29.63,29.96,29.62,29.84,863911.0,27.8426,28.1527,27.8332,28.04,863911.0
2020-04-22 15:30:00,29.84,29.9,29.68,29.68,1485995.0,28.04,28.0964,27.8896,27.8896,1485995.0
2020-04-23 09:30:00,29.81,30.1,29.59,30.06,1307921.0,28.0118,28.2843,27.8051,28.2467,1307921.0
2020-04-23 10:00:00,30.08,30.23,29.97,30.22,668733.0,28.2655,28.4064,28.1621,28.3971,668733.0
2020-04-23 10:30:00,30.22,30.4,30.13,30.29,618911.0,28.3971,28.5662,28.3125,28.4628,618911.0
2020-04-23 11:00:00,30.29,30.56,30.21,30.44,664636.0,28.4628,28.7165,28.3877,28.6038,664636.0
2020-04-23 11:30:00,30.45,30.63,30.26,30.63,494584.0,28.6132,28.7823,28.4346,28.7823,494584.0
2020-04-23 12:00:00,30.63,30.78,30.5,30.68,706754.0,28.7823,28.9233,28.6602,28.8293,706754.0
2020-04-23 12:30:00,30.68,30.7,30.14,30.42,718222.0,28.8293,28.8481,28.3219,28.585,718222.0
2020-04-23 13:00:00,30.44,30.68,30.43,30.59,670839.0,28.6038,28.8293,28.5944,28.7447,670839.0
2020-04-23 13:30:00,30.6,30.67,30.35,30.44,572298.0,28.7541,28.8199,28.5192,28.6038,572298.0
2020-04-23 14:00:00,30.44,30.57,30.34,30.45,442944.0,28.6038,28.7259,28.5098,28.6132,442944.0
2020-04-23 14:30:00,30.44,30.54,30.38,30.48,388375.0,28.6038,28.6977,28.5474,28.6414,388375.0
2020-04-23 15:00:00,30.47,30.48,30.15,30.25,543218.0,28.632,28.6414,28.3313,28.4252,543218.0
2020-04-23 15:30:00,30.25,30.38,30.08,30.1,1264189.0,28.4252,28.5474,28.2655,28.2843,1264189.0
2020-04-24 09:30:00,30.2,30.43,29.62,29.63,968608.0,28.3783,28.5944,27.8332,27.8426,968608.0
2020-04-24 10:00:00,29.65,29.81,29.25,29.26,1106146.0,27.8614,28.0118,27.4856,27.495,1106146.0
2020-04-24 10:30:00,29.26,29.37,29.2,29.3,750087.0,27.495,27.5983,27.4386,27.5325,750087.0
2020-04-24 11:00:00,29.28,29.3,28.8,29.11,1296758.0,27.5138,27.5325,27.0627,27.354,1296758.0
2020-04-24 11:30:00,29.11,29.19,28.9,28.98,572729.0,27.354,27.4292,27.1567,27.2319,572729.0
2020-04-24 12:00:00,28.98,29.09,28.83,29.06,658351.0,27.2319,27.3352,27.0909,27.307,658351.0
2020-04-24 12:30:00,29.07,29.72,29.0,29.34,1040076.0,27.3164,27.9272,27.2506,27.5701,1040076.0
2020-04-24 13:00:00,29.34,29.37,28.93,29.07,1081729.0,27.5701,27.5983,27.1849,27.3164,1081729.0
2020-04-24 13:30:00,29.08,29.48,29.01,29.48,841564.0,27.3258,27.7017,27.26,27.7017,841564.0
2020-04-24 14:00:00,29.46,29.57,29.2,29.3,608985.0,27.6829,27.7863,27.4386,27.5325,608985.0
2020-04-24 14:30:00,29.32,29.53,29.31,29.39,693388.0,27.5513,27.7487,27.5419,27.6171,693388.0
2020-04-24 15:00:00,29.41,29.56,29.34,29.39,865231.0,27.6359,27.7769,27.5701,27.6171,865231.0
2020-04-24 15:30:00,29.39,29.52,29.26,29.33,1253870.0,27.6171,27.7393,27.495,27.5607,1253870.0
2020-04-27 09:30:00,29.79,29.79,28.85,29.09,1636940.0,27.993,27.993,27.1097,27.3352,1636940.0
2020-04-27 10:00:00,29.09,29.25,28.92,29.1,1100551.0,27.3352,27.4856,27.1755,27.3446,1100551.0
2020-04-27 10:30:00,29.1,29.44,29.05,29.36,834211.0,27.3446,27.6641,27.2976,27.5889,834211.0
2020-04-27 11:00:00,29.37,29.42,29.16,29.37,595288.0,27.5983,27.6453,27.401,27.5983,595288.0
2020-04-27 11:30:00,29.35,29.6,29.32,29.47,1047947.0,27.5795,27.8145,27.5513,27.6923,1047947.0
2020-04-27 12:00:00,29.47,29.66,29.43,29.54,798177.0,27.6923,27.8708,27.6547,27.7581,798177.0
2020-04-27 12:30:00,29.53,29.91,29.48,29.89,704525.0,27.7487,28.1058,27.7017,28.087,704525.0
2020-04-27 13:00:00,29.89,29.89,29.56,29.61,527554.0,28.087,28.087,27.7769,27.8238,527554.0
2020-04-27 13:30:00,29.62,29.67,29.47,29.64,458796.0,27.8332,27.8802,27.6923,27.852,458796.0
2020-04-27 14:00:00,29.64,29.65,29.44,29.48,411548.0,27.852,27.8614,27.6641,27.7017,411548.0
2020-04-27 14:30:00,29.48,29.69,29.41,29.67,527606.0,27.7017,27.899,27.6359,27.8802,527606.0
2020-04-27 15:00:00,29.67,29.83,29.66,29.78,671249.0,27.8802,28.0306,27.8708,27.9836,671249.0
2020-04-27 15:30:00,29.78,29.8,29.01,29.11,2609715.0,27.9836,28.0024,27.26,27.354,2609715.0
2020-04-28 09:30:00,29.12,29.68,28.25,29.44,9729517.0,27.3634,27.8896,26.5459,27.6641,9729517.0
2020-04-28 10:00:00,29.43,29.5,28.98,28.98,4257346.0,27.6547,27.7205,27.2319,27.2319,4257346.0
2020-04-28 10:30:00,28.98,29.2,28.41,28.5,3738247.0,27.2319,27.4386,26.6962,26.7808,3738247.0
2020-04-28 11:00:00,28.5,29.2,28.42,29.05,3042054.0,26.7808,27.4386,26.7056,27.2976,3042054.0
2020-04-28 11:30:00,29.05,29.12,28.6,28.84,1788450.0,27.2976,27.3634,26.8748,27.1003,1788450.0
2020-04-28 12:00:00,28.84,29.4,28.81,28.91,2423893.0,27.1003,27.6265,27.0721,27.1661,2423893.0
2020-04-28 12:30:00,28.91,29.18,28.87,29.14,1803790.0,27.1661,27.4198,27.1285,27.3822,1803790.0
2020-04-28 13:00:00,29.14,29.95,29.05,29.72,3601372.0,27.3822,28.1433,27.2976,27.9272,3601372.0
2020-04-28 13:30:00,29.71,29.75,29.21,29.5,2496421.0,27.9178,27.9554,27.448,27.7205,2496421.0
2020-04-28 14:00:00,29.5,30.3,29.48,30.13,3305525.0,27.7205,28.4722,27.7017,28.3125,3305525.0
2020-04-28 14:30:00,30.13,30.48,29.91,29.92,3075832.0,28.3125,28.6414,28.1058,28.1151,3075832.0
2020-04-28 15:00:00,29.92,30.12,29.6,29.81,2860593.0,28.1151,28.3031,27.8145,28.0118,2860593.0
2020-04-28 15:30:00,29.81,30.11,29.47,29.72,5606140.0,28.0118,28.2937,27.6923,27.9272,5606140.0
2020-04-29 09:30:00,29.49,30.32,29.43,30.3,17986247.0,27.7111,28.491,27.6547,28.4722,17986247.0
2020-04-29 10:00:00,30.3,30.47,29.93,30.37,9152882.0,28.4722,28.632,28.1245,28.538,9152882.0
2020-04-29 10:30:00,30.37,31.0,30.22,30.91,8974957.0,28.538,29.13,28.3971,29.0454,8974957.0
2020-04-29 11:00:00,30.92,31.19,30.64,30.96,6101969.0,29.0548,29.3085,28.7917,29.0924,6101969.0
2020-04-29 11:30:00,30.96,31.2,30.61,31.04,4564467.0,29.0924,29.3179,28.7635,29.1676,4564467.0
2020-04-29 12:00:00,31.05,31.3,30.9,31.25,3593834.0,29.177,29.4119,29.036,29.3649,3593834.0
2020-04-29 12:30:00,31.25,31.66,31.17,31.46,3633302.0,29.3649,29.7502,29.2897,29.5623,3633302.0
2020-04-29 13:00:00,31.46,31.8,31.27,31.35,3867479.0,29.5623,29.8817,29.3837,29.4589,3867479.0
2020-04-29 13:30:00,31.36,31.51,31.03,31.12,3593431.0,29.4683,29.6092,29.1582,29.2428,3593431.0
2020-04-29 14:00:00,31.12,31.36,30.85,31.24,3234427.0,29.2428,29.4683,28.989,29.3555,3234427.0
2020-04-29 14:30:00,31.24,31.45,31.11,31.26,2532940.0,29.3555,29.5529,29.2334,29.3743,2532940.0
2020-04-29 15:00:00,31.26,31.3,30.85,31.04,3078028.0,29.3743,29.4119,28.989,29.1676,3078028.0
2020-04-29 15:30:00,31.04,31.25,30.93,30.97,5970834.0,29.1676,29.3649,29.0642,29.1018,5970834.0
2020-04-30 09:30:00,30.71,31.44,30.18,31.39,8444788.0,28.8575,29.5435,28.3595,29.4965,8444788.0
2020-04-30 10:00:00,31.38,31.69,31.14,31.37,4769272.0,29.4871,29.7784,29.2616,29.4777,4769272.0
2020-04-30 10:30:00,31.38,31.52,30.91,31.08,3836769.0,29.4871,29.6186,29.0454,29.2052,3836769.0
2020-04-30 11:00:00,31.09,31.19,30.61,30.83,3413754.0,29.2146,29.3085,28.7635,28.9703,3413754.0
2020-04-30 11:30:00,30.83,31.25,30.75,30.96,2846682.0,28.9703,29.3649,28.8951,29.0924,2846682.0
2020-04-30 12:00:00,30.96,30.98,30.54,30.74,2653319.0,29.0924,29.1112,28.6977,28.8857,2653319.0
2020-04-30 12:30:00,30.73,31.16,30.61,31.04,2261442.0,28.8763,29.2803,28.7635,29.1676,2261442.0
2020-04-30 13:00:00,31.04,31.25,30.88,31.11,2122229.0,29.1676,29.3649,29.0172,29.2334,2122229.0
2020-04-30 13:30:00,31.11,31.25,30.91,30.96,2325556.0,29.2334,29.3649,29.0454,29.0924,2325556.0
2020-04-30 14:00:00,30.96,31.06,30.71,31.02,1773834.0,29.0924,29.1864,28.8575,29.1488,1773834.0
2020-04-30 14:30:00,31.01,31.2,30.95,31.17,2584585.0,29.1394,29.3179,29.083,29.2897,2584585.0
2020-04-30 15:00:00,31.17,31.43,31.15,31.39,2992760.0,29.2897,29.5341,29.271,29.4965,2992760.0
2020-04-30 15:30:00,31.4,31.69,31.16,31.24,5439769.0,29.5059,29.7784,29.2803,29.3555,5439769.0
2020-05-01 09:30:00,30.5,30.96,29.52,29.8,4910966.0,28.6602,29.0924,27.7393,28.0024,4910966.0
2020-05-01 10:00:00,29.82,29.97,29.33,29.47,3952243.0,28.0212,28.1621,27.5607,27.6923,3952243.0
2020-05-01 10:30:00,29.46,29.78,29.33,29.6,3153687.0,27.6829,27.9836,27.5607,27.8145,3153687.0
2020-05-01 11:00:00,29.6,29.61,29.2,29.28,2222329.0,27.8145,27.8238,27.4386,27.5138,2222329.0
2020-05-01 11:30:00,29.28,29.32,28.75,28.95,3551084.0,27.5138,27.5513,27.0157,27.2037,3551084.0
2020-05-01 12:00:00,28.95,29.12,28.85,28.92,1650447.0,27.2037,27.3634,27.1097,27.1755,1650447.0
2020-05-01 12:30:00,28.92,29.24,28.9,29.17,1562580.0,27.1755,27.4762,27.1567,27.4104,1562580.0
2020-05-01 13:00:00,29.17,29.4,29.0,29.24,1395972.0,27.4104,27.6265,27.2506,27.4762,1395972.0
2020-05-01 13:30:00,29.24,29.28,29.05,29.25,751920.0,27.4762,27.5138,27.2976,27.4856,751920.0
2020-05-01 14:00:00,29.26,29.29,29.08,29.28,852586.0,27.495,27.5232,27.3258,27.5138,852586.0
2020-05-01 14:30:00,29.27,29.45,29.2,29.26,1460242.0,27.5044,27.6735,27.4386,27.495,1460242.0
2020-05-01 15:00:00,29.26,29.4,29.12,29.26,1592456.0,27.495,27.6265,27.3634,27.495,1592456.0
2020-05-01 15:30:00,29.26,29.31,29.05,29.23,3142772.0,27.495,27.5419,27.2976,27.4668,3142772.0
2020-05-04 09:30:00,27.23,27.86,26.5,27.36,8335674.0,25.5874,26.1794,24.9015,25.7096,8335674.0
2020-05-04 10:00:00,27.35,27.94,27.21,27.3,3185001.0,25.7002,26.2546,25.5686,25.6532,3185001.0
2020-05-04 10:30:00,27.3,27.3,26.86,26.91,3532645.0,25.6532,25.6532,25.2397,25.2867,3532645.0
2020-05-04 11:00:00,26.91,27.15,26.71,27.11,2487740.0,25.2867,25.5122,25.0988,25.4747,2487740.0
2020-05-04 11:30:00,27.11,27.27,27.01,27.11,1517492.0,25.4747,25.625,25.3807,25.4747,1517492.0
2020-05-04 12:00:00,27.11,27.13,26.82,27.05,2445584.0,25.4747,25.4934,25.2021,25.4183,2445584.0
2020-05-04 12:30:00,27.04,27.1,26.91,27.07,1221755.0,25.4089,25.4653,25.2867,25.4371,1221755.0
2020-05-04 13:00:00,27.07,27.14,26.88,27.08,1540489.0,25.4371,25.5028,25.2585,25.4465,1540489.0
2020-05-04 13:30:00,27.08,27.16,26.92,27.07,1429458.0,25.4465,25.5216,25.2961,25.4371,1429458.0
2020-05-04 14:00:00,27.07,27.19,26.97,27.11,1053068.0,25.4371,25.5498,25.3431,25.4747,1053068.0
2020-05-04 14:30:00,27.11,27.46,27.04,27.43,1485035.0,25.4747,25.8035,25.4089,25.7754,1485035.0
2020-05-04 15:00:00,27.43,27.76,27.33,27.51,3273611.0,25.7754,26.0854,25.6814,25.8505,3273611.0
2020-05-04 15:30:00,27.5,27.75,27.46,27.58,3728604.0,25.8411,26.076,25.8035,25.9163,3728604.0
2020-05-05 09:30:00,28.08,28.13,27.39,27.73,3383470.0,26.3861,26.4331,25.7378,26.0573,3383470.0
2020-05-05 10:00:00,27.72,27.74,26.71,26.76,3832162.0,26.0479,26.0667,25.0988,25.1458,3832162.0
2020-05-05 10:30:00,26.76,26.96,26.51,26.88,2992372.0,25.1458,25.3337,24.9108,25.2585,2992372.0
2020-05-05 11:00:00,26.88,27.02,26.72,26.88,1940733.0,25.2585,25.3901,25.1082,25.2585,1940733.0
2020-05-05 11:30:00,26.88,27.25,26.88,27.17,1979019.0,25.2585,25.6062,25.2585,25.531,1979019.0
2020-05-05 12:00:00,27.17,27.18,26.97,27.09,1207390.0,25.531,25.5404,25.3431,25.4559,1207390.0
2020-05-05 12:30:00,27.08,27.19,26.85,27.0,1117673.0,25.4465,25.5498,25.2303,25.3713,1117673.0
2020-05-05 13:00:00,27.0,27.07,26.9,26.94,800275.0,25.3713,25.4371,25.2773,25.3149,800275.0
2020-05-05 13:30:00,26.94,26.95,26.78,26.81,890175.0,25.3149,25.3243,25.1646,25.1928,890175.0
2020-05-05 14:00:00,26.82,26.87,26.69,26.71,1550308.0,25.2021,25.2491,25.08,25.0988,1550308.0
2020-05-05 14:30:00,26.71,26.83,26.59,26.68,1980751.0,25.0988,25.2115,24.986,25.0706,1980751.0
2020-05-05 15:00:00,26.68,26.68,26.17,26.26,3090474.0,25.0706,25.0706,24.5914,24.6759,3090474.0
2020-05-05 15:30:00,26.26,26.62,26.2,26.42,3083474.0,24.6759,25.0142,24.6195,24.8263,3083474.0
2020-05-06 09:30:00,26.55,26.74,25.57,25.61,3786118.0,24.9484,25.127,24.0276,24.0651,3786118.0
2020-05-06 10:00:00,25.59,25.85,25.22,25.53,4225621.0,24.0463,24.2907,23.6987,23.99,4225621.0
2020-05-06 10:30:00,25.53,25.67,25.23,25.29,2331496.0,23.99,24.1215,23.7081,23.7644,2331496.0
2020-05-06 11:00:00,25.29,25.41,24.83,24.98,3880311.0,23.7644,23.8772,23.3322,23.4731,3880311.0
2020-05-06 11:30:00,24.98,25.18,24.88,24.97,2246751.0,23.4731,23.6611,23.3792,23.4637,2246751.0
2020-05-06 12:00:00,24.97,25.12,24.77,25.1,2188120.0,23.4637,23.6047,23.2758,23.5859,2188120.0
2020-05-06 12:30:00,25.11,25.17,24.89,25.02,1789459.0,23.5953,23.6517,23.3886,23.5107,1789459.0
2020-05-06 13:00:00,25.03,25.05,24.92,25.01,1292188.0,23.5201,23.5389,23.4168,23.5013,1292188.0
2020-05-06 13:30:00,25.01,25.2,24.93,25.14,1469872.0,23.5013,23.6799,23.4262,23.6235,1469872.0
2020-05-06 14:00:00,25.14,25.15,24.95,24.96,1779889.0,23.6235,23.6329,23.445,23.4543,1779889.0
2020-05-06 14:30:00,24.95,25.19,24.92,25.12,1244921.0,23.445,23.6705,23.4168,23.6047,1244921.0
2020-05-06 15:00:00,25.13,25.13,24.81,24.88,1850286.0,23.6141,23.6141,23.3134,23.3792,1850286.0
2020-05-06 15:30:00,24.87,24.97,24.78,24.92,3074704.0,23.3698,23.4637,23.2852,23.4168,3074704.0
2020-05-07 09:30:00,24.99,25.7,24.95,25.43,2752559.0,23.4825,24.1497,23.445,23.896,2752559.0
2020-05-07 10:00:00,25.43,25.73,25.26,25.43,2084530.0,23.896,24.1779,23.7363,23.896,2084530.0
2020-05-07 10:30:00,25.43,25.97,25.42,25.58,1720811.0,23.896,24.4034,23.8866,24.0369,1720811.0
2020-05-07 11:00:00,25.58,25.77,25.51,25.73,1217898.0,24.0369,24.2155,23.9712,24.1779,1217898.0
2020-05-07 11:30:00,25.73,25.96,25.68,25.95,889503.0,24.1779,24.394,24.1309,24.3846,889503.0
2020-05-07 12:00:00,25.96,26.1,25.8,26.09,1053450.0,24.394,24.5256,24.2437,24.5162,1053450.0
2020-05-07 12:30:00,26.1,26.14,25.43,25.79,2086481.0,24.5256,24.5632,23.896,24.2343,2086481.0
2020-05-07 13:00:00,25.76,25.86,25.63,25.78,999115.0,24.2061,24.3001,24.0839,24.2249,999115.0
2020-05-07 13:30:00,25.78,26.27,25.77,26.16,1662211.0,24.2249,24.6853,24.2155,24.582,1662211.0
2020-05-07 14:00:00,26.15,26.17,25.77,25.84,1076793.0,24.5726,24.5914,24.2155,24.2813,1076793.0
2020-05-07 14:30:00,25.84,25.85,25.44,25.46,1397870.0,24.2813,24.2907,23.9054,23.9242,1397870.0
2020-05-07 15:00:00,25.46,25.54,25.35,25.46,1078648.0,23.9242,23.9994,23.8208,23.9242,1078648.0
2020-05-07 15:30:00,25.47,25.49,25.2,25.44,2258873.0,23.9336,23.9524,23.6799,23.9054,2258873.0
2020-05-08 09:30:00,26.04,26.78,25.91,26.64,2756797.0,24.4692,25.1646,24.347,25.033,2756797.0
2020-05-08 10:00:00,26.65,26.86,26.32,26.34,1842591.0,25.0424,25.2397,24.7323,24.7511,1842591.0
2020-05-08 10:30:00,26.35,26.47,26.15,26.38,1220956.0,24.7605,24.8733,24.5726,24.7887,1220956.0
2020-05-08 11:00:00,26.37,26.65,26.35,26.6,862411.0,24.7793,25.0424,24.7605,24.9954,862411.0
2020-05-08 11:30:00,26.6,26.72,26.43,26.53,885551.0,24.9954,25.1082,24.8357,24.9296,885551.0
2020-05-08 12:00:00,26.54,26.63,26.38,26.44,525024.0,24.939,25.0236,24.7887,24.8451,525024.0
2020-05-08 12:30:00,26.44,26.59,26.39,26.5,648209.0,24.8451,24.986,24.7981,24.9015,648209.0
2020-05-08 13:00:00,26.49,26.67,26.48,26.62,551550.0,24.8921,25.0612,24.8827,25.0142,551550.0
2020-05-08 13:30:00,26.62,26.67,26.51,26.58,576540.0,25.0142,25.0612,24.9108,24.9766,576540.0
2020-05-08 14:00:00,26.58,26.67,26.51,26.61,543038.0,24.9766,25.0612,24.9108,25.0048,543038.0
2020-05-08 14:30:00,26.61,26.64,26.56,26.62,523835.0,25.0048,25.033,24.9578,25.0142,523835.0
2020-05-08 15:00:00,26.63,27.05,26.62,27.05,1794526.0,25.0236,25.4183,25.0142,25.4183,1794526.0
2020-05-08 15:30:00,27.05,27.23,26.96,27.19,2461842.0,25.4183,25.5874,25.3337,25.5498,2461842.0
2020-05-11 09:30:00,26.62,26.83,26.02,26.12,2402232.0,25.0142,25.2115,24.4504,24.5444,2402232.0
2020-05-11 10:00:00,26.12,26.24,25.78,26.11,1623164.0,24.5444,24.6571,24.2249,24.535,1623164.0
2020-05-11 10:30:00,26.12,26.29,25.87,26.1,1598209.0,24.5444,24.7041,24.3095,24.5256,1598209.0
2020-05-11 11:00:00,26.1,26.42,26.06,26.29,1024686.0,24.5256,24.8263,24.488,24.7041,1024686.0
2020-05-11 11:30:00,26.29,26.79,26.26,26.67,1262464.0,24.7041,25.174,24.6759,25.0612,1262464.0
2020-05-11 12:00:00,26.67,26.86,26.6,26.63,1019116.0,25.0612,25.2397,24.9954,25.0236,1019116.0
2020-05-11 12:30:00,26.63,26.71,26.43,26.51,934807.0,25.0236,25.0988,24.8357,24.9108,934807.0
2020-05-11 13:00:00,26.51,26.55,26.38,26.45,662014.0,24.9108,24.9484,24.7887,24.8545,662014.0
2020-05-11 13:30:00,26.45,26.48,26.3,26.35,686264.0,24.8545,24.8827,24.7135,24.7605,686264.0
2020-05-11 14:00:00,26.35,26.35,26.21,26.32,730573.0,24.7605,24.7605,24.6289,24.7323,730573.0
2020-05-11 14:30:00,26.32,26.38,26.19,26.22,637930.0,24.7323,24.7887,24.6102,24.6383,637930.0
2020-05-11 15:00:00,26.22,26.28,25.98,26.01,1229885.0,24.6383,24.6947,24.4128,24.441,1229885.0
2020-05-11 15:30:00,26.0,26.18,25.94,26.08,2601771.0,24.4316,24.6008,24.3752,24.5068,2601771.0
2020-05-12 09:30:00,26.19,26.62,25.9,26.29,2183451.0,24.6102,25.0142,24.3376,24.7041,2183451.0
2020-05-12 10:00:00,26.3,26.34,26.04,26.07,1049878.0,24.7135,24.7511,24.4692,24.4974,1049878.0
2020-05-12 10:30:00,26.07,26.14,25.85,25.97,1239371.0,24.4974,24.5632,24.2907,24.4034,1239371.0
2020-05-12 11:00:00,25.98,26.0,25.8,25.85,744658.0,24.4128,24.4316,24.2437,24.2907,744658.0
2020-05-12 11:30:00,25.84,25.9,25.54,25.68,886193.0,24.2813,24.3376,23.9994,24.1309,886193.0
2020-05-12 12:00:00,25.68,25.7,25.5,25.59,753917.0,24.1309,24.1497,23.9618,24.0463,753917.0
2020-05-12 12:30:00,25.58,25.71,25.55,25.62,598915.0,24.0369,24.1591,24.0088,24.0745,598915.0
2020-05-12 13:00:00,25.62,25.67,25.29,25.31,1065762.0,24.0745,24.1215,23.7644,23.7832,1065762.0
2020-05-12 13:30:00,25.31,25.48,25.14,25.28,1033077.0,23.7832,23.943,23.6235,23.755,1033077.0
2020-05-12 14:00:00,25.28,25.35,25.19,25.3,585868.0,23.755,23.8208,23.6705,23.7738,585868.0
2020-05-12 14:30:00,25.3,25.43,25.22,25.31,797418.0,23.7738,23.896,23.6987,23.7832,797418.0
2020-05-12 15:00:00,25.32,25.53,25.26,25.39,1004756.0,23.7926,23.99,23.7363,23.8584,1004756.0
2020-05-12 15:30:00,25.37,25.41,25.21,25.22,2021485.0,23.8396,23.8772,23.6893,23.6987,2021485.0
2020-05-13 09:30:00,25.02,25.1,24.51,24.53,2838423.0,23.5107,23.5859,23.0315,23.0503,2838423.0
2020-05-13 10:00:00,24.53,25.0,24.34,24.58,1551826.0,23.0503,23.4919,22.8717,23.0973,1551826.0
2020-05-13 10:30:00,24.58,24.73,23.96,23.99,2472220.0,23.0973,23.2382,22.5147,22.5429,2472220.0
2020-05-13 11:00:00,23.98,24.02,23.52,23.71,2141442.0,22.5335,22.5711,22.1012,22.2798,2141442.0
2020-05-13 11:30:00,23.71,23.82,23.61,23.74,1877413.0,22.2798,22.3831,22.1858,22.3079,1877413.0
2020-05-13 12:00:00,23.75,24.0,23.7,23.92,1585465.0,22.3173,22.5523,22.2704,22.4771,1585465.0
2020-05-13 12:30:00,23.94,24.07,23.81,23.98,923189.0,22.4959,22.618,22.3737,22.5335,923189.0
2020-05-13 13:00:00,23.99,24.4,23.96,24.25,1168215.0,22.5429,22.9281,22.5147,22.7872,1168215.0
2020-05-13 13:30:00,24.26,24.29,23.87,23.95,697470.0,22.7966,22.8248,22.4301,22.5053,697470.0
2020-05-13 14:00:00,23.96,24.1,23.79,24.02,945789.0,22.5147,22.6462,22.3549,22.5711,945789.0
2020-05-13 14:30:00,24.01,24.15,23.91,23.98,900460.0,22.5617,22.6932,22.4677,22.5335,900460.0
2020-05-13 15:00:00,23.98,24.08,23.75,23.81,1219518.0,22.5335,22.6274,22.3173,22.3737,1219518.0
2020-05-13 15:30:00,23.8,24.01,23.79,23.99,1565462.0,22.3643,22.5617,22.3549,22.5429,1565462.0
2020-05-14 09:30:00,23.38,23.64,22.46,22.64,3469005.0,21.9697,22.214,21.1052,21.2743,3469005.0
2020-05-14 10:00:00,22.66,23.28,22.61,23.16,1961975.0,21.2931,21.8757,21.2461,21.7629,1961975.0
2020-05-14 10:30:00,23.16,24.14,23.16,23.84,1915081.0,21.7629,22.6838,21.7629,22.4019,1915081.0
2020-05-14 11:00:00,23.86,24.58,23.85,23.93,2236218.0,22.4207,23.0973,22.4113,22.4865,2236218.0
2020-05-14 11:30:00,23.93,24.09,23.43,23.87,1518453.0,22.4865,22.6368,22.0166,22.4301,1518453.0
2020-05-14 12:00:00,23.88,24.23,23.82,24.05,973507.0,22.4395,22.7684,22.3831,22.5992,973507.0
2020-05-14 12:30:00,24.06,24.46,24.03,24.3,720336.0,22.6086,22.9845,22.5804,22.8342,720336.0
2020-05-14 13:00:00,24.31,24.54,24.19,24.54,920645.0,22.8436,23.0597,22.7308,23.0597,920645.0
2020-05-14 13:30:00,24.52,24.56,24.19,24.19,893860.0,23.0409,23.0785,22.7308,22.7308,893860.0
2020-05-14 14:00:00,24.2,24.3,24.05,24.3,810809.0,22.7402,22.8342,22.5992,22.8342,810809.0
2020-05-14 14:30:00,24.3,24.38,24.1,24.34,843356.0,22.8342,22.9093,22.6462,22.8717,843356.0
2020-05-14 15:00:00,24.34,24.62,24.27,24.52,1160849.0,22.8717,23.1349,22.806,23.0409,1160849.0
2020-05-14 15:30:00,24.52,24.81,24.45,24.77,2356581.0,23.0409,23.3134,22.9751,23.2758,2356581.0
2020-05-15 09:30:00,24.37,24.87,23.91,24.34,2822651.0,22.8999,23.3698,22.4677,22.8717,2822651.0
2020-05-15 10:00:00,24.35,24.79,24.13,24.66,1751246.0,22.8811,23.2946,22.6744,23.1724,1751246.0
2020-05-15 10:30:00,24.65,24.8,24.22,24.33,1009314.0,23.163,23.304,22.759,22.8624,1009314.0
2020-05-15 11:00:00,24.33,24.33,24.07,24.09,834302.0,22.8624,22.8624,22.618,22.6368,834302.0
2020-05-15 11:30:00,24.09,24.13,23.93,23.98,1034492.0,22.6368,22.6744,22.4865,22.5335,1034492.0
2020-05-15 12:00:00,23.96,24.16,23.9,23.94,1082354.0,22.5147,22.7026,22.4583,22.4959,1082354.0
2020-05-15 12:30:00,23.94,24.01,23.81,23.87,845765.0,22.4959,22.5617,22.3737,22.4301,845765.0
2020-05-15 13:00:00,23.88,24.0,23.83,23.96,723773.0,22.4395,22.5523,22.3925,22.5147,723773.0
2020-05-15 13:30:00,23.96,24.2,23.89,24.14,768116.0,22.5147,22.7402,22.4489,22.6838,768116.0
2020-05-15 14:00:00,24.14,24.35,24.14,24.24,991399.0,22.6838,22.8811,22.6838,22.7778,991399.0
2020-05-15 14:30:00,24.23,24.26,24.04,24.06,658532.0,22.7684,22.7966,22.5898,22.6086,658532.0
2020-05-15 15:00:00,24.06,24.12,23.93,23.96,724354.0,22.6086,22.665,22.4865,22.5147,724354.0
2020-05-15 15:30:00,23.96,24.0,23.75,23.86,1922766.0,22.5147,22.5523,22.3173,22.4207,1922766.0
2020-05-18 09:30:00,25.75,26.55,25.56,26.48,4608730.0,24.1967,24.9484,24.0182,24.8827,4608730.0
2020-05-18 10:00:00,26.48,26.58,25.6,25.6,2915227.0,24.8827,24.9766,24.0557,24.0557,2915227.0
2020-05-18 10:30:00,25.6,26.33,25.55,26.06,2297444.0,24.0557,24.7417,24.0088,24.488,2297444.0
2020-05-18 11:00:00,26.05,26.67,26.05,26.57,1682489.0,24.4786,25.0612,24.4786,24.9672,1682489.0
2020-05-18 11:30:00,26.59,26.73,26.42,26.7,1501734.0,24.986,25.1176,24.8263,25.0894,1501734.0
2020-05-18 12:00:00,26.69,26.78,26.53,26.75,1156877.0,25.08,25.1646,24.9296,25.1364,1156877.0
2020-05-18 12:30:00,26.75,26.95,26.69,26.87,1005351.0,25.1364,25.3243,25.08,25.2491,1005351.0
2020-05-18 13:00:00,26.88,27.19,26.86,27.16,1442117.0,25.2585,25.5498,25.2397,25.5216,1442117.0
2020-05-18 13:30:00,27.16,27.18,26.96,27.08,845043.0,25.5216,25.5404,25.3337,25.4465,845043.0
2020-05-18 14:00:00,27.08,27.09,26.55,26.71,1049005.0,25.4465,25.4559,24.9484,25.0988,1049005.0
2020-05-18 14:30:00,26.7,26.96,26.7,26.93,807836.0,25.0894,25.3337,25.0894,25.3055,807836.0
2020-05-18 15:00:00,26.93,27.0,26.86,26.99,887012.0,25.3055,25.3713,25.2397,25.3619,887012.0
2020-05-18 15:30:00,26.98,27.24,26.97,27.07,2549419.0,25.3525,25.5968,25.3431,25.4371,2549419.0
2020-05-19 09:30:00,28.5,28.56,26.93,27.53,5481222.0,26.7808,26.8372,25.3055,25.8693,5481222.0
2020-05-19 10:00:00,27.52,27.82,27.16,27.58,2932313.0,25.8599,26.1418,25.5216,25.9163,2932313.0
2020-05-19 10:30:00,27.58,27.74,27.29,27.74,1938637.0,25.9163,26.0667,25.6438,26.0667,1938637.0
2020-05-19 11:00:00,27.73,28.47,27.64,28.31,2689923.0,26.0573,26.7526,25.9727,26.6023,2689923.0
2020-05-19 11:30:00,28.3,28.5,28.23,28.4,2301980.0,26.5929,26.7808,26.5271,26.6868,2301980.0
2020-05-19 12:00:00,28.4,28.75,28.26,28.3,2400849.0,26.6868,27.0157,26.5553,26.5929,2400849.0
2020-05-19 12:30:00,28.29,28.44,28.03,28.16,1511307.0,26.5835,26.7244,26.3392,26.4613,1511307.0
2020-05-19 13:00:00,28.15,28.37,27.93,28.26,1475720.0,26.4519,26.6586,26.2452,26.5553,1475720.0
2020-05-19 13:30:00,28.25,28.51,28.22,28.45,1045264.0,26.5459,26.7902,26.5177,26.7338,1045264.0
2020-05-19 14:00:00,28.45,28.65,28.37,28.53,1250565.0,26.7338,26.9218,26.6586,26.809,1250565.0
2020-05-19 14:30:00,28.53,28.85,28.2,28.22,2065368.0,26.809,27.1097,26.4989,26.5177,2065368.0
2020-05-19 15:00:00,28.24,28.59,28.05,28.12,2253361.0,26.5365,26.8654,26.358,26.4237,2253361.0
2020-05-19 15:30:00,28.11,28.13,27.64,27.7,3272289.0,26.4143,26.4331,25.9727,26.0291,3272289.0
2020-05-20 09:30:00,28.47,29.03,28.17,28.96,4229144.0,26.7526,27.2788,26.4707,27.2131,4229144.0
2020-05-20 10:00:00,28.96,29.2,28.85,29.01,2679391.0,27.2131,27.4386,27.1097,27.26,2679391.0
2020-05-20 10:30:00,29.01,29.33,28.88,29.3,2013939.0,27.26,27.5607,27.1379,27.5325,2013939.0
2020-05-20 11:00:00,29.3,29.31,28.67,29.19,2403993.0,27.5325,27.5419,26.9406,27.4292,2403993.0
2020-05-20 11:30:00,29.18,29.2,28.88,29.03,1179474.0,27.4198,27.4386,27.1379,27.2788,1179474.0
2020-05-20 12:00:00,29.02,29.04,28.68,29.0,1392334.0,27.2694,27.2882,26.9499,27.2506,1392334.0
2020-05-20 12:30:00,28.99,29.02,28.81,28.99,995540.0,27.2412,27.2694,27.0721,27.2412,995540.0
2020-05-20 13:00:00,28.98,28.98,28.63,28.68,1062215.0,27.2319,27.2319,26.903,26.9499,1062215.0
2020-05-20 13:30:00,28.68,28.85,28.61,28.84,957242.0,26.9499,27.1097,26.8842,27.1003,957242.0
2020-05-20 14:00:00,28.85,28.96,28.67,28.8,1394455.0,27.1097,27.2131,26.9406,27.0627,1394455.0
2020-05-20 14:30:00,28.81,29.09,28.77,28.97,1203917.0,27.0721,27.3352,27.0345,27.2225,1203917.0
2020-05-20 15:00:00,28.97,29.04,28.8,28.95,1320792.0,27.2225,27.2882,27.0627,27.2037,1320792.0
2020-05-20 15:30:00,28.95,29.2,28.93,29.15,2656130.0,27.2037,27.4386,27.1849,27.3916,2656130.0
2020-05-21 09:30:00,29.31,29.7,29.02,29.52,3236200.0,27.5419,27.9084,27.2694,27.7393,3236200.0
2020-05-21 10:00:00,29.52,30.12,29.45,29.97,2765173.0,27.7393,28.3031,27.6735,28.1621,2765173.0
2020-05-21 10:30:00,29.97,30.0,29.53,29.83,1921540.0,28.1621,28.1903,27.7487,28.0306,1921540.0
2020-05-21 11:00:00,29.82,29.83,29.12,29.36,1803607.0,28.0212,28.0306,27.3634,27.5889,1803607.0
2020-05-21 11:30:00,29.37,29.66,29.3,29.51,1705744.0,27.5983,27.8708,27.5325,27.7299,1705744.0
2020-05-21 12:00:00,29.51,29.8,29.51,29.68,1230208.0,27.7299,28.0024,27.7299,27.8896,1230208.0
2020-05-21 12:30:00,29.69,29.69,29.5,29.6,643807.0,27.899,27.899,27.7205,27.8145,643807.0
2020-05-21 13:00:00,29.6,29.86,29.56,29.85,795214.0,27.8145,28.0588,27.7769,28.0494,795214.0
2020-05-21 13:30:00,29.85,29.9,29.7,29.72,913364.0,28.0494,28.0964,27.9084,27.9272,913364.0
2020-05-21 14:00:00,29.7,29.78,29.54,29.55,935698.0,27.9084,27.9836,27.7581,27.7675,935698.0
2020-05-21 14:30:00,29.55,29.71,29.51,29.6,813954.0,27.7675,27.9178,27.7299,27.8145,813954.0
2020-05-21 15:00:00,29.6,29.74,29.56,29.6,781734.0,27.8145,27.946,27.7769,27.8145,781734.0
2020-05-21 15:30:00,29.59,29.68,29.52,29.59,1501360.0,27.8051,27.8896,27.7393,27.8051,1501360.0
2020-05-22 09:30:00,29.76,29.98,28.91,28.94,2807069.0,27.9648,28.1715,27.1661,27.1943,2807069.0
2020-05-22 10:00:00,28.93,28.94,28.31,28.68,1984337.0,27.1849,27.1943,26.6023,26.9499,1984337.0
2020-05-22 10:30:00,28.7,28.81,28.5,28.67,1309329.0,26.9687,27.0721,26.7808,26.9406,1309329.0
2020-05-22 11:00:00,28.66,28.92,28.56,28.63,976004.0,26.9312,27.1755,26.8372,26.903,976004.0
2020-05-22 11:30:00,28.64,28.79,28.59,28.68,566439.0,26.9124,27.0533,26.8654,26.9499,566439.0
2020-05-22 12:00:00,28.69,28.76,28.57,28.66,625567.0,26.9593,27.0251,26.8466,26.9312,625567.0
2020-05-22 12:30:00,28.66,28.75,28.61,28.72,574386.0,26.9312,27.0157,26.8842,26.9875,574386.0
2020-05-22 13:00:00,28.72,28.88,28.64,28.85,601418.0,26.9875,27.1379,26.9124,27.1097,601418.0
2020-05-22 13:30:00,28.86,29.0,28.74,28.94,703468.0,27.1191,27.2506,27.0063,27.1943,703468.0
2020-05-22 14:00:00,28.94,29.11,28.92,28.97,917241.0,27.1943,27.354,27.1755,27.2225,917241.0
2020-05-22 14:30:00,28.97,28.97,28.86,28.95,547702.0,27.2225,27.2225,27.1191,27.2037,547702.0
2020-05-22 15:00:00,28.94,29.06,28.71,28.79,1217164.0,27.1943,27.307,26.9781,27.0533,1217164.0
2020-05-22 15:30:00,28.79,28.9,28.73,28.87,1714596.0,27.0533,27.1567,26.9969,27.1285,1714596.0
2020-05-26 09:30:00,31.72,32.49,31.44,31.93,8495340.0,29.8066,30.5301,29.5435,30.0039,8495340.0
2020-05-26 10:00:00,31.94,32.09,31.59,31.78,3178006.0,30.0133,30.1542,29.6844,29.8629,3178006.0
2020-05-26 10:30:00,31.77,32.16,31.71,32.15,2306284.0,29.8536,30.22,29.7972,30.2106,2306284.0
2020-05-26 11:00:00,32.13,32.28,31.76,31.92,2256201.0,30.1918,30.3328,29.8442,29.9945,2256201.0
2020-05-26 11:30:00,31.92,32.01,31.58,31.63,1723060.0,29.9945,30.0791,29.675,29.722,1723060.0
2020-05-26 12:00:00,31.64,31.87,31.53,31.77,1579499.0,29.7314,29.9475,29.628,29.8536,1579499.0
2020-05-26 12:30:00,31.77,32.27,31.75,32.16,2688965.0,29.8536,30.3234,29.8348,30.22,2688965.0
2020-05-26 13:00:00,32.16,32.41,32.1,32.31,1425597.0,30.22,30.4549,30.1636,30.361,1425597.0
2020-05-26 13:30:00,32.31,32.47,32.26,32.34,1506283.0,30.361,30.5113,30.314,30.3892,1506283.0
2020-05-26 14:00:00,32.34,32.57,32.31,32.53,1600277.0,30.3892,30.6053,30.361,30.5677,1600277.0
2020-05-26 14:30:00,32.54,32.69,32.21,32.69,1997365.0,30.5771,30.7181,30.267,30.7181,1997365.0
2020-05-26 15:00:00,32.68,32.9,32.58,32.87,1984564.0,30.7087,30.9154,30.6147,30.8872,1984564.0
2020-05-26 15:30:00,32.87,32.94,32.21,32.52,4079336.0,30.8872,30.953,30.267,30.5583,4079336.0
2020-05-27 09:30:00,34.85,35.16,33.43,33.92,9639128.0,32.7478,33.0391,31.4134,31.8739,9639128.0
2020-05-27 10:00:00,33.92,33.93,33.1,33.23,4183546.0,31.8739,31.8833,31.1033,31.2255,4183546.0
2020-05-27 10:30:00,33.24,33.25,31.4,32.35,5440521.0,31.2349,31.2443,29.5059,30.3986,5440521.0
2020-05-27 11:00:00,32.34,32.74,32.16,32.71,3116369.0,30.3892,30.765,30.22,30.7368,3116369.0
2020-05-27 11:30:00,32.71,33.33,32.65,33.29,2561415.0,30.7368,31.3194,30.6805,31.2819,2561415.0
2020-05-27 12:00:00,33.29,33.41,33.06,33.27,1799408.0,31.2819,31.3946,31.0657,31.2631,1799408.0
2020-05-27 12:30:00,33.27,33.33,33.02,33.19,1496257.0,31.2631,31.3194,31.0281,31.1879,1496257.0
2020-05-27 13:00:00,33.19,33.34,33.04,33.19,1210546.0,31.1879,31.3288,31.0469,31.1879,1210546.0
2020-05-27 13:30:00,33.2,33.29,33.08,33.25,963798.0,31.1973,31.2819,31.0845,31.2443,963798.0
2020-05-27 14:00:00,33.25,33.57,33.25,33.49,1395264.0,31.2443,31.545,31.2443,31.4698,1395264.0
2020-05-27 14:30:00,33.49,33.67,33.28,33.32,1779845.0,31.4698,31.6389,31.2725,31.3101,1779845.0
2020-05-27 15:00:00,33.32,33.43,33.16,33.34,1420702.0,31.3101,31.4134,31.1597,31.3288,1420702.0
2020-05-27 15:30:00,33.33,33.66,33.25,33.65,3118872.0,31.3194,31.6295,31.2443,31.6201,3118872.0
2020-05-28 09:30:00,33.9,33.92,32.51,33.38,3791050.0,31.8551,31.8739,30.5489,31.3664,3791050.0
2020-05-28 10:00:00,33.36,33.54,32.97,33.03,1463288.0,31.3476,31.5168,30.9812,31.0375,1463288.0
2020-05-28 10:30:00,33.03,33.43,32.92,33.35,1279387.0,31.0375,31.4134,30.9342,31.3382,1279387.0
2020-05-28 11:00:00,33.35,33.8,33.23,33.64,1352502.0,31.3382,31.7611,31.2255,31.6107,1352502.0
2020-05-28 11:30:00,33.64,33.83,33.5,33.76,1087700.0,31.6107,31.7893,31.4792,31.7235,1087700.0
2020-05-28 12:00:00,33.76,34.07,33.72,33.97,1326996.0,31.7235,32.0148,31.6859,31.9208,1326996.0
2020-05-28 12:30:00,33.98,34.1,33.64,33.7,1240893.0,31.9302,32.043,31.6107,31.6671,1240893.0
2020-05-28 13:00:00,33.7,33.82,33.51,33.72,896359.0,31.6671,31.7799,31.4886,31.6859,896359.0
2020-05-28 13:30:00,33.72,33.74,33.52,33.54,893655.0,31.6859,31.7047,31.498,31.5168,893655.0
2020-05-28 14:00:00,33.54,33.63,33.33,33.35,783910.0,31.5168,31.6014,31.3194,31.3382,783910.0
2020-05-28 14:30:00,33.34,33.37,32.82,33.14,1797608.0,31.3288,31.357,30.8402,31.1409,1797608.0
2020-05-28 15:00:00,33.14,33.21,32.7,32.7,1444808.0,31.1409,31.2067,30.7275,30.7275,1444808.0
2020-05-28 15:30:00,32.7,32.83,32.34,32.55,3556993.0,30.7275,30.8496,30.3892,30.5865,3556993.0
2020-05-29 09:30:00,31.48,32.44,31.2,31.79,2962091.0,29.581,30.4831,29.3179,29.8723,2962091.0
2020-05-29 10:00:00,31.8,32.43,31.56,32.19,1654896.0,29.8817,30.4737,29.6562,30.2482,1654896.0
2020-05-29 10:30:00,32.21,32.26,31.83,31.95,988716.0,30.267,30.314,29.9099,30.0227,988716.0
2020-05-29 11:00:00,31.95,32.21,31.82,31.83,928056.0,30.0227,30.267,29.9005,29.9099,928056.0
2020-05-29 11:30:00,31.83,32.13,31.8,31.99,666846.0,29.9099,30.1918,29.8817,30.0603,666846.0
2020-05-29 12:00:00,31.99,32.05,31.78,31.9,662270.0,30.0603,30.1167,29.8629,29.9757,662270.0
2020-05-29 12:30:00,31.89,31.94,31.57,31.81,742477.0,29.9663,30.0133,29.6656,29.8911,742477.0
2020-05-29 13:00:00,31.81,32.01,31.71,31.91,511309.0,29.8911,30.0791,29.7972,29.9851,511309.0
2020-05-29 13:30:00,31.9,32.0,31.82,31.83,440979.0,29.9757,30.0697,29.9005,29.9099,440979.0
2020-05-29 14:00:00,31.82,32.35,31.79,32.27,826233.0,29.9005,30.3986,29.8723,30.3234,826233.0
2020-05-29 14:30:00,32.27,32.5,31.82,32.49,1194256.0,30.3234,30.5395,29.9005,30.5301,1194256.0
2020-05-29 15:00:00,32.49,32.82,32.47,32.6,1489581.0,30.5301,30.8402,30.5113,30.6335,1489581.0
2020-05-29 15:30:00,32.59,32.68,32.11,32.11,2093510.0,30.6241,30.7087,30.173,30.173,2093510.0
2020-06-01 09:30:00,32.3,33.85,32.16,33.72,3335161.0,30.3516,31.8081,30.22,31.6859,3335161.0
2020-06-01 10:00:00,33.72,34.26,33.62,34.15,2438069.0,31.6859,32.1933,31.592,32.09,2438069.0
2020-06-01 10:30:00,34.15,34.4,34.03,34.09,1681477.0,32.09,32.3249,31.9772,32.0336,1681477.0
2020-06-01 11:00:00,34.09,34.09,33.64,33.87,1508423.0,32.0336,32.0336,31.6107,31.8269,1508423.0
2020-06-01 11:30:00,33.87,34.0,33.78,33.9,793355.0,31.8269,31.949,31.7423,31.8551,793355.0
2020-06-01 12:00:00,33.9,34.0,33.8,33.96,804475.0,31.8551,31.949,31.7611,31.9114,804475.0
2020-06-01 12:30:00,33.97,34.22,33.97,34.18,1100048.0,31.9208,32.1558,31.9208,32.1182,1100048.0
2020-06-01 13:00:00,34.18,34.2,33.9,34.07,828993.0,32.1182,32.137,31.8551,32.0148,828993.0
2020-06-01 13:30:00,34.07,34.14,33.89,33.93,664819.0,32.0148,32.0806,31.8457,31.8833,664819.0
2020-06-01 14:00:00,33.93,33.98,33.54,33.54,1004694.0,31.8833,31.9302,31.5168,31.5168,1004694.0
2020-06-01 14:30:00,33.54,33.76,33.51,33.69,1088004.0,31.5168,31.7235,31.4886,31.6577,1088004.0
2020-06-01 15:00:00,33.7,33.71,33.47,33.62,897807.0,31.6671,31.6765,31.451,31.592,897807.0
2020-06-01 15:30:00,33.62,33.74,33.56,33.62,1358945.0,31.592,31.7047,31.5356,31.592,1358945.0
2020-06-02 09:30:00,34.86,35.2,34.43,34.61,5357576.0,32.7572,33.0766,32.3531,32.5222,5357576.0
2020-06-02 10:00:00,34.59,34.73,34.34,34.66,1959598.0,32.5034,32.635,32.2685,32.5692,1959598.0
2020-06-02 10:30:00,34.66,34.67,34.03,34.5,2214190.0,32.5692,32.5786,31.9772,32.4189,2214190.0
2020-06-02 11:00:00,34.5,34.62,34.24,34.58,1155070.0,32.4189,32.5316,32.1746,32.494,1155070.0
2020-06-02 11:30:00,34.57,34.88,34.56,34.68,1431767.0,32.4846,32.7759,32.4753,32.588,1431767.0
2020-06-02 12:00:00,34.68,34.78,34.58,34.74,665986.0,32.588,32.682,32.494,32.6444,665986.0
2020-06-02 12:30:00,34.75,34.86,34.56,34.59,824994.0,32.6538,32.7572,32.4753,32.5034,824994.0
2020-06-02 13:00:00,34.59,34.72,34.56,34.62,515740.0,32.5034,32.6256,32.4753,32.5316,515740.0
2020-06-02 13:30:00,34.62,34.66,34.49,34.53,504714.0,32.5316,32.5692,32.4095,32.4471,504714.0
2020-06-02 14:00:00,34.53,34.59,34.34,34.36,627728.0,32.4471,32.5034,32.2685,32.2873,627728.0
2020-06-02 14:30:00,34.35,34.49,34.24,34.45,714161.0,32.2779,32.4095,32.1746,32.3719,714161.0
2020-06-02 15:00:00,34.44,34.57,34.3,34.36,1069428.0,32.3625,32.4846,32.2309,32.2873,1069428.0
2020-06-02 15:30:00,34.36,34.5,34.2,34.48,1669178.0,32.2873,32.4189,32.137,32.4001,1669178.0
2020-06-03 09:30:00,35.07,35.5,34.9,35.41,3454828.0,32.9545,33.3585,32.7947,33.274,3454828.0
2020-06-03 10:00:00,35.41,35.74,35.33,35.73,1838081.0,33.274,33.5841,33.1988,33.5747,1838081.0
2020-06-03 10:30:00,35.73,36.21,35.68,36.02,2315624.0,33.5747,34.0257,33.5277,33.8472,2315624.0
2020-06-03 11:00:00,36.02,36.8,36.01,36.7,2568337.0,33.8472,34.5801,33.8378,34.4862,2568337.0
2020-06-03 11:30:00,36.71,36.95,36.07,36.3,2581216.0,34.4956,34.7211,33.8942,34.1103,2581216.0
2020-06-03 12:00:00,36.3,36.63,36.17,36.4,1678920.0,34.1103,34.4204,33.9881,34.2043,1678920.0
2020-06-03 12:30:00,36.4,36.65,36.27,36.32,1009907.0,34.2043,34.4392,34.0821,34.1291,1009907.0
2020-06-03 13:00:00,36.32,36.49,36.3,36.42,826819.0,34.1291,34.2888,34.1103,34.2231,826819.0
2020-06-03 13:30:00,36.42,36.45,36.2,36.33,884591.0,34.2231,34.2512,34.0163,34.1385,884591.0
2020-06-03 14:00:00,36.32,36.65,36.28,36.65,884442.0,34.1291,34.4392,34.0915,34.4392,884442.0
2020-06-03 14:30:00,36.64,36.67,36.33,36.34,1216249.0,34.4298,34.458,34.1385,34.1479,1216249.0
2020-06-03 15:00:00,36.34,36.41,36.22,36.37,1309885.0,34.1479,34.2137,34.0351,34.1761,1309885.0
2020-06-03 15:30:00,36.36,36.53,36.33,36.42,2157587.0,34.1667,34.3264,34.1385,34.2231,2157587.0
2020-06-04 09:30:00,37.79,38.05,36.6,37.52,6256202.0,35.5104,35.7547,34.3922,35.2567,6256202.0
2020-06-04 10:00:00,37.5,38.85,37.47,38.83,4590761.0,35.2379,36.5065,35.2097,36.4877,4590761.0
2020-06-04 10:30:00,38.82,39.76,38.26,39.6,5885710.0,36.4783,37.3616,35.9521,37.2112,5885710.0
2020-06-04 11:00:00,39.61,39.71,38.45,38.7,5185658.0,37.2206,37.3146,36.1306,36.3655,5185658.0
2020-06-04 11:30:00,38.7,38.81,38.31,38.59,2563654.0,36.3655,36.4689,35.999,36.2622,2563654.0
2020-06-04 12:00:00,38.59,38.94,38.41,38.43,1788847.0,36.2622,36.591,36.093,36.1118,1788847.0
2020-06-04 12:30:00,38.43,38.79,38.11,38.74,1895382.0,36.1118,36.4501,35.8111,36.4031,1895382.0
2020-06-04 13:00:00,38.74,38.8,38.44,38.5,1428610.0,36.4031,36.4595,36.1212,36.1776,1428610.0
2020-06-04 13:30:00,38.5,38.99,38.49,38.83,1786481.0,36.1776,36.638,36.1682,36.4877,1786481.0
2020-06-04 14:00:00,38.83,39.13,38.58,39.02,2166005.0,36.4877,36.7696,36.2528,36.6662,2166005.0
2020-06-04 14:30:00,39.03,39.46,38.67,38.67,2661108.0,36.6756,37.0797,36.3373,36.3373,2661108.0
2020-06-04 15:00:00,38.67,38.88,37.61,38.11,3723128.0,36.3373,36.5347,35.3413,35.8111,3723128.0
2020-06-04 15:30:00,38.11,38.64,38.05,38.3,4991030.0,35.8111,36.3091,35.7547,35.9896,4991030.0
2020-06-05 09:30:00,41.98,42.35,38.82,39.16,10183257.0,39.4477,39.7953,36.4783,36.7978,10183257.0
2020-06-05 10:00:00,39.16,40.73,39.15,40.15,5249549.0,36.7978,38.2731,36.7884,37.728,5249549.0
2020-06-05 10:30:00,40.13,40.45,39.54,40.3,2787107.0,37.7093,38.01,37.1548,37.869,2787107.0
2020-06-05 11:00:00,40.3,40.78,40.15,40.74,2112475.0,37.869,38.32,37.728,38.2825,2112475.0
2020-06-05 11:30:00,40.74,40.79,40.02,40.29,2499825.0,38.2825,38.3294,37.6059,37.8596,2499825.0
2020-06-05 12:00:00,40.3,40.39,39.33,39.95,2907497.0,37.869,37.9536,36.9575,37.5401,2907497.0
2020-06-05 12:30:00,39.97,40.42,39.83,40.31,1957771.0,37.5589,37.9818,37.4274,37.8784,1957771.0
2020-06-05 13:00:00,40.3,40.35,39.48,39.74,1809779.0,37.869,37.916,37.0985,37.3428,1809779.0
2020-06-05 13:30:00,39.76,39.76,38.68,38.81,2862275.0,37.3616,37.3616,36.3467,36.4689,2862275.0
2020-06-05 14:00:00,38.82,39.15,38.27,38.76,2887808.0,36.4783,36.7884,35.9615,36.4219,2887808.0
2020-06-05 14:30:00,38.76,39.07,38.49,38.7,2356954.0,36.4219,36.7132,36.1682,36.3655,2356954.0
2020-06-05 15:00:00,38.7,38.9,38.07,38.27,2720299.0,36.3655,36.5535,35.7735,35.9615,2720299.0
2020-06-05 15:30:00,38.27,38.35,37.57,38.16,5167902.0,35.9615,36.0366,35.3037,35.8581,5167902.0
2020-06-08 09:30:00,40.14,40.21,39.01,40.04,6141683.0,37.7187,37.7844,36.6568,37.6247,6141683.0
2020-06-08 10:00:00,40.04,40.06,39.12,39.22,2965977.0,37.6247,37.6435,36.7602,36.8541,2965977.0
2020-06-08 10:30:00,39.22,39.49,38.7,39.43,2821965.0,36.8541,37.1079,36.3655,37.0515,2821965.0
2020-06-08 11:00:00,39.44,39.62,39.16,39.3,1379084.0,37.0609,37.23,36.7978,36.9293,1379084.0
2020-06-08 11:30:00,39.3,39.44,39.11,39.22,1077289.0,36.9293,37.0609,36.7508,36.8541,1077289.0
2020-06-08 12:00:00,39.21,39.75,39.2,39.72,1186558.0,36.8448,37.3522,36.8354,37.324,1186558.0
2020-06-08 12:30:00,39.71,39.86,39.59,39.84,1040233.0,37.3146,37.4555,37.2018,37.4367,1040233.0
2020-06-08 13:00:00,39.84,40.12,39.81,39.99,1412744.0,37.4367,37.6999,37.4086,37.5777,1412744.0
2020-06-08 13:30:00,39.98,40.13,39.9,40.02,1077641.0,37.5683,37.7093,37.4931,37.6059,1077641.0
2020-06-08 14:00:00,40.02,40.04,39.7,39.82,1030125.0,37.6059,37.6247,37.3052,37.418,1030125.0
2020-06-08 14:30:00,39.81,40.03,39.73,39.98,1065288.0,37.4086,37.6153,37.3334,37.5683,1065288.0
2020-06-08 15:00:00,39.99,40.27,39.81,40.16,1782563.0,37.5777,37.8408,37.4086,37.7374,1782563.0
2020-06-08 15:30:00,40.16,40.61,40.15,40.58,2780005.0,37.7374,38.1603,37.728,38.1321,2780005.0
2020-06-09 09:30:00,38.36,38.81,37.43,37.54,4852238.0,36.046,36.4689,35.1721,35.2755,4852238.0
2020-06-09 10:00:00,37.53,38.09,36.58,37.81,3705301.0,35.2661,35.7923,34.3734,35.5292,3705301.0
2020-06-09 10:30:00,37.81,38.52,37.59,38.27,1900299.0,35.5292,36.1964,35.3225,35.9615,1900299.0
2020-06-09 11:00:00,38.27,38.53,38.03,38.14,1307445.0,35.9615,36.2058,35.7359,35.8393,1307445.0
2020-06-09 11:30:00,38.13,38.24,37.86,37.96,1139240.0,35.8299,35.9333,35.5762,35.6702,1139240.0
2020-06-09 12:00:00,37.96,38.21,37.76,38.16,901203.0,35.6702,35.9051,35.4822,35.8581,901203.0
2020-06-09 12:30:00,38.15,38.36,38.08,38.36,811255.0,35.8487,36.046,35.7829,36.046,811255.0
2020-06-09 13:00:00,38.36,38.49,38.22,38.36,904946.0,36.046,36.1682,35.9145,36.046,904946.0
2020-06-09 13:30:00,38.36,38.52,38.12,38.23,1188664.0,36.046,36.1964,35.8205,35.9239,1188664.0
2020-06-09 14:00:00,38.23,38.24,37.83,37.92,1162384.0,35.9239,35.9333,35.548,35.6326,1162384.0
2020-06-09 14:30:00,37.92,38.03,37.69,37.88,1372080.0,35.6326,35.7359,35.4164,35.595,1372080.0
2020-06-09 15:00:00,37.88,38.25,37.84,38.12,1053969.0,35.595,35.9427,35.5574,35.8205,1053969.0
2020-06-09 15:30:00,38.12,38.15,37.88,38.0,1876976.0,35.8205,35.8487,35.595,35.7077,1876976.0
2020-06-10 09:30:00,36.04,36.69,35.45,36.38,5529665.0,33.866,34.4768,33.3116,34.1855,5529665.0
2020-06-10 10:00:00,36.37,36.49,34.76,35.24,5045473.0,34.1761,34.2888,32.6632,33.1142,5045473.0
2020-06-10 10:30:00,35.24,36.52,35.23,36.42,2962853.0,33.1142,34.317,33.1048,34.2231,2962853.0
2020-06-10 11:00:00,36.42,37.03,36.29,36.81,2612974.0,34.2231,34.7963,34.1009,34.5895,2612974.0
2020-06-10 11:30:00,36.82,37.61,36.77,37.59,2389682.0,34.5989,35.3413,34.5519,35.3225,2389682.0
2020-06-10 12:00:00,37.58,37.63,37.01,37.07,1580359.0,35.3131,35.3601,34.7775,34.8338,1580359.0
2020-06-10 12:30:00,37.08,37.26,36.77,37.2,1665994.0,34.8432,35.0124,34.5519,34.956,1665994.0
2020-06-10 13:00:00,37.2,37.48,36.92,37.22,1210870.0,34.956,35.2191,34.6929,34.9748,1210870.0
2020-06-10 13:30:00,37.21,37.63,37.2,37.61,901731.0,34.9654,35.3601,34.956,35.3413,901731.0
2020-06-10 14:00:00,37.57,38.2,37.25,38.04,2470212.0,35.3037,35.8957,35.003,35.7453,2470212.0
2020-06-10 14:30:00,38.05,38.07,36.84,37.25,2077367.0,35.7547,35.7735,34.6177,35.003,2077367.0
2020-06-10 15:00:00,37.24,37.5,37.02,37.5,1183024.0,34.9936,35.2379,34.7869,35.2379,1183024.0
2020-06-10 15:30:00,37.5,37.65,37.11,37.12,2523766.0,35.2379,35.3789,34.8714,34.8808,2523766.0
2020-06-11 09:30:00,32.94,35.09,32.5,34.75,6157850.0,30.953,32.9733,30.5395,32.6538,6157850.0
2020-06-11 10:00:00,34.75,35.17,34.42,34.75,2185733.0,32.6538,33.0485,32.3437,32.6538,2185733.0
2020-06-11 10:30:00,34.75,35.07,34.28,34.29,1665000.0,32.6538,32.9545,32.2121,32.2215,1665000.0
2020-06-11 11:00:00,34.29,34.37,33.85,33.89,1598357.0,32.2215,32.2967,31.8081,31.8457,1598357.0
2020-06-11 11:30:00,33.9,34.09,33.61,33.84,1324560.0,31.8551,32.0336,31.5826,31.7987,1324560.0
2020-06-11 12:00:00,33.83,33.84,33.35,33.53,1226829.0,31.7893,31.7987,31.3382,31.5074,1226829.0
2020-06-11 12:30:00,33.52,33.82,33.44,33.52,1014460.0,31.498,31.7799,31.4228,31.498,1014460.0
2020-06-11 13:00:00,33.52,34.15,33.49,33.87,1042373.0,31.498,32.09,31.4698,31.8269,1042373.0
2020-06-11 13:30:00,33.87,34.03,33.71,34.01,698800.0,31.8269,31.9772,31.6765,31.9584,698800.0
2020-06-11 14:00:00,33.98,34.04,33.68,33.79,657623.0,31.9302,31.9866,31.6483,31.7517,657623.0
2020-06-11 14:30:00,33.8,33.84,33.0,33.08,1602130.0,31.7611,31.7987,31.0094,31.0845,1602130.0
2020-06-11 15:00:00,33.08,33.13,32.75,32.87,1849020.0,31.0845,31.1315,30.7744,30.8872,1849020.0
2020-06-11 15:30:00,32.86,33.11,32.65,32.83,2759496.0,30.8778,31.1127,30.6805,30.8496,2759496.0
2020-06-12 09:30:00,36.06,36.99,35.6,36.25,4981561.0,33.8848,34.7587,33.4525,34.0633,4981561.0
2020-06-12 10:00:00,36.25,36.68,35.8,35.8,2521957.0,34.0633,34.4674,33.6405,33.6405,2521957.0
2020-06-12 10:30:00,35.8,35.99,35.0,35.02,2082853.0,33.6405,33.819,32.8887,32.9075,2082853.0
2020-06-12 11:00:00,35.01,35.31,34.31,34.72,2720899.0,32.8981,33.18,32.2403,32.6256,2720899.0
2020-06-12 11:30:00,34.73,35.5,34.6,35.5,1355264.0,32.635,33.3585,32.5128,33.3585,1355264.0
2020-06-12 12:00:00,35.5,35.5,35.12,35.28,1079898.0,33.3585,33.3585,33.0015,33.1518,1079898.0
2020-06-12 12:30:00,35.27,35.53,35.1,35.49,836436.0,33.1424,33.3867,32.9827,33.3492,836436.0
2020-06-12 13:00:00,35.49,35.52,35.21,35.29,667527.0,33.3492,33.3773,33.086,33.1612,667527.0
2020-06-12 13:30:00,35.29,35.34,34.62,34.79,1003700.0,33.1612,33.2082,32.5316,32.6914,1003700.0
2020-06-12 14:00:00,34.79,35.33,34.76,35.33,711327.0,32.6914,33.1988,32.6632,33.1988,711327.0
2020-06-12 14:30:00,35.33,35.61,35.26,35.54,975087.0,33.1988,33.4619,33.133,33.3961,975087.0
2020-06-12 15:00:00,35.56,35.94,35.43,35.62,1467751.0,33.4149,33.772,33.2928,33.4713,1467751.0
2020-06-12 15:30:00,35.62,35.9,35.43,35.87,2177898.0,33.4713,33.7344,33.2928,33.7062,2177898.0
2020-06-15 09:30:00,33.8,34.9,33.61,34.45,3303048.0,31.7611,32.7947,31.5826,32.3719,3303048.0
2020-06-15 10:00:00,34.45,35.0,34.32,34.64,1873163.0,32.3719,32.8887,32.2497,32.5504,1873163.0
2020-06-15 10:30:00,34.63,35.33,34.55,35.28,1556989.0,32.541,33.1988,32.4659,33.1518,1556989.0
2020-06-15 11:00:00,35.29,35.68,35.22,35.32,1144809.0,33.1612,33.5277,33.0954,33.1894,1144809.0
2020-06-15 11:30:00,35.3,35.56,35.08,35.45,897125.0,33.1706,33.4149,32.9639,33.3116,897125.0
2020-06-15 12:00:00,35.44,36.15,35.41,35.89,1238415.0,33.3022,33.9693,33.274,33.725,1238415.0
2020-06-15 12:30:00,35.89,36.52,35.75,36.48,1132939.0,33.725,34.317,33.5935,34.2794,1132939.0
2020-06-15 13:00:00,36.49,36.92,36.05,36.28,2260364.0,34.2888,34.6929,33.8754,34.0915,2260364.0
2020-06-15 13:30:00,36.28,36.28,35.78,35.88,1273728.0,34.0915,34.0915,33.6217,33.7156,1273728.0
2020-06-15 14:00:00,35.9,36.63,35.9,36.34,1648293.0,33.7344,34.4204,33.7344,34.1479,1648293.0
2020-06-15 14:30:00,36.34,36.43,36.08,36.27,1018115.0,34.1479,34.2324,33.9036,34.0821,1018115.0
2020-06-15 15:00:00,36.28,36.67,36.24,36.32,1116406.0,34.0915,34.458,34.0539,34.1291,1116406.0
2020-06-15 15:30:00,36.32,36.39,35.94,36.33,1650965.0,34.1291,34.1949,33.772,34.1385,1650965.0
2020-06-16 09:30:00,38.51,38.63,36.96,37.48,4766426.0,36.187,36.2997,34.7305,35.2191,4766426.0
2020-06-16 10:00:00,37.5,37.76,36.97,37.33,2100281.0,35.2379,35.4822,34.7399,35.0782,2100281.0
2020-06-16 10:30:00,37.34,37.39,36.12,36.21,2236857.0,35.0876,35.1345,33.9411,34.0257,2236857.0
2020-06-16 11:00:00,36.18,36.19,35.57,35.77,3668314.0,33.9975,34.0069,33.4243,33.6123,3668314.0
2020-06-16 11:30:00,35.77,36.52,35.52,36.32,3335226.0,33.6123,34.317,33.3773,34.1291,3335226.0
2020-06-16 12:00:00,36.32,36.66,36.12,36.56,1256640.0,34.1291,34.4486,33.9411,34.3546,1256640.0
2020-06-16 12:30:00,36.56,36.78,36.41,36.61,1497948.0,34.3546,34.5613,34.2137,34.4016,1497948.0
2020-06-16 13:00:00,36.62,36.83,36.51,36.64,817223.0,34.411,34.6083,34.3076,34.4298,817223.0
2020-06-16 13:30:00,36.65,36.69,36.29,36.45,872563.0,34.4392,34.4768,34.1009,34.2512,872563.0
2020-06-16 14:00:00,36.45,36.93,36.45,36.7,1143636.0,34.2512,34.7023,34.2512,34.4862,1143636.0
2020-06-16 14:30:00,36.69,36.8,36.52,36.59,1251184.0,34.4768,34.5801,34.317,34.3828,1251184.0
2020-06-16 15:00:00,36.59,36.64,36.16,36.5,1126468.0,34.3828,34.4298,33.9787,34.2982,1126468.0
2020-06-16 15:30:00,36.49,36.67,36.38,36.58,1538358.0,34.2888,34.458,34.1855,34.3734,1538358.0
2020-06-17 09:30:00,36.24,36.63,35.81,35.98,2615665.0,34.0539,34.4204,33.6498,33.8096,2615665.0
2020-06-17 10:00:00,35.98,36.46,35.73,35.85,1962053.0,33.8096,34.2606,33.5747,33.6874,1962053.0
2020-06-17 10:30:00,35.85,36.26,35.78,36.07,1064913.0,33.6874,34.0727,33.6217,33.8942,1064913.0
2020-06-17 11:00:00,36.07,36.12,35.67,35.84,1112515.0,33.8942,33.9411,33.5183,33.678,1112515.0
2020-06-17 11:30:00,35.83,36.14,35.79,36.13,667007.0,33.6686,33.9599,33.6311,33.9505,667007.0
2020-06-17 12:00:00,36.13,36.2,35.97,35.99,485351.0,33.9505,34.0163,33.8002,33.819,485351.0
2020-06-17 12:30:00,35.98,36.18,35.75,35.88,775299.0,33.8096,33.9975,33.5935,33.7156,775299.0
2020-06-17 13:00:00,35.89,36.29,35.87,36.23,738493.0,33.725,34.1009,33.7062,34.0445,738493.0
2020-06-17 13:30:00,36.23,36.61,36.21,36.26,1040876.0,34.0445,34.4016,34.0257,34.0727,1040876.0
2020-06-17 14:00:00,36.25,36.53,36.17,36.37,1031564.0,34.0633,34.3264,33.9881,34.1761,1031564.0
2020-06-17 14:30:00,36.37,36.8,36.36,36.57,1361265.0,34.1761,34.5801,34.1667,34.364,1361265.0
2020-06-17 15:00:00,36.57,36.64,36.01,36.16,1204646.0,34.364,34.4298,33.8378,33.9787,1204646.0
2020-06-17 15:30:00,36.17,36.41,36.07,36.31,1649797.0,33.9881,34.2137,33.8942,34.1197,1649797.0
2020-06-18 09:30:00,35.65,36.07,35.44,35.61,1835154.0,33.4995,33.8942,33.3022,33.4619,1835154.0
2020-06-18 10:00:00,35.61,36.45,35.6,36.24,1484191.0,33.4619,34.2512,33.4525,34.0539,1484191.0
2020-06-18 10:30:00,36.24,36.57,35.99,36.23,1016199.0,34.0539,34.364,33.819,34.0445,1016199.0
2020-06-18 11:00:00,36.2,36.21,35.41,35.79,940782.0,34.0163,34.0257,33.274,33.6311,940782.0
2020-06-18 11:30:00,35.78,36.03,35.65,35.71,540482.0,33.6217,33.8566,33.4995,33.5559,540482.0
2020-06-18 12:00:00,35.71,36.0,35.57,35.91,618091.0,33.5559,33.8284,33.4243,33.7438,618091.0
2020-06-18 12:30:00,35.91,35.94,35.71,35.91,403488.0,33.7438,33.772,33.5559,33.7438,403488.0
2020-06-18 13:00:00,35.91,35.95,35.77,35.83,391308.0,33.7438,33.7814,33.6123,33.6686,391308.0
2020-06-18 13:30:00,35.84,35.98,35.8,35.94,390128.0,33.678,33.8096,33.6405,33.772,390128.0
2020-06-18 14:00:00,35.94,36.0,35.77,35.98,578881.0,33.772,33.8284,33.6123,33.8096,578881.0
2020-06-18 14:30:00,35.99,36.05,35.66,35.66,631568.0,33.819,33.8754,33.5089,33.5089,631568.0
2020-06-18 15:00:00,35.67,35.74,35.57,35.72,798016.0,33.5183,33.5841,33.4243,33.5653,798016.0
2020-06-18 15:30:00,35.72,35.87,35.63,35.83,1642054.0,33.5653,33.7062,33.4807,33.6686,1642054.0
2020-06-19 09:30:00,36.57,36.61,35.97,36.05,2317692.0,34.364,34.4016,33.8002,33.8754,2317692.0
2020-06-19 10:00:00,36.07,36.25,35.92,36.06,968897.0,33.8942,34.0633,33.7532,33.8848,968897.0
2020-06-19 10:30:00,36.07,36.15,35.87,36.06,741668.0,33.8942,33.9693,33.7062,33.8848,741668.0
2020-06-19 11:00:00,36.06,36.25,35.96,36.0,548370.0,33.8848,34.0633,33.7908,33.8284,548370.0
2020-06-19 11:30:00,35.99,36.06,35.77,35.9,604623.0,33.819,33.8848,33.6123,33.7344,604623.0
2020-06-19 12:00:00,35.9,35.91,35.03,35.33,1349124.0,33.7344,33.7438,32.9169,33.1988,1349124.0
2020-06-19 12:30:00,35.31,35.46,35.1,35.39,643854.0,33.18,33.321,32.9827,33.2552,643854.0
2020-06-19 13:00:00,35.39,35.43,34.74,34.84,1054470.0,33.2552,33.2928,32.6444,32.7384,1054470.0
2020-06-19 13:30:00,34.83,34.87,34.35,34.35,1218368.0,32.729,32.7666,32.2779,32.2779,1218368.0
2020-06-19 14:00:00,34.35,34.6,33.95,34.55,1478379.0,32.2779,32.5128,31.902,32.4659,1478379.0
2020-06-19 14:30:00,34.55,34.9,34.49,34.89,816285.0,32.4659,32.7947,32.4095,32.7853,816285.0
2020-06-19 15:00:00,34.88,34.96,34.71,34.77,844029.0,32.7759,32.8511,32.6162,32.6726,844029.0
2020-06-19 15:30:00,34.77,34.88,34.53,34.53,1906204.0,32.6726,32.7759,32.4471,32.4471,1906204.0
2020-06-22 09:30:00,34.03,34.72,33.64,34.38,2101786.0,31.9772,32.6256,31.6107,32.3061,2101786.0
2020-06-22 10:00:00,34.4,34.55,34.23,34.5,1173759.0,32.3249,32.4659,32.1652,32.4189,1173759.0
2020-06-22 10:30:00,34.49,34.5,33.97,34.07,1193057.0,32.4095,32.4189,31.9208,32.0148,1193057.0
2020-06-22 11:00:00,34.06,34.42,33.99,34.32,787402.0,32.0054,32.3437,31.9396,32.2497,787402.0
2020-06-22 11:30:00,34.32,34.33,34.08,34.21,537995.0,32.2497,32.2591,32.0242,32.1464,537995.0
2020-06-22 12:00:00,34.21,34.38,34.2,34.29,569032.0,32.1464,32.3061,32.137,32.2215,569032.0
2020-06-22 12:30:00,34.3,34.71,34.26,34.66,633584.0,32.2309,32.6162,32.1933,32.5692,633584.0
2020-06-22 13:00:00,34.66,34.8,34.51,34.58,614762.0,32.5692,32.7008,32.4283,32.494,614762.0
2020-06-22 13:30:00,34.59,34.82,34.5,34.5,718582.0,32.5034,32.7196,32.4189,32.4189,718582.0
2020-06-22 14:00:00,34.51,34.55,34.17,34.22,850172.0,32.4283,32.4659,32.1088,32.1558,850172.0
2020-06-22 14:30:00,34.21,34.52,34.2,34.49,556613.0,32.1464,32.4377,32.137,32.4095,556613.0
2020-06-22 15:00:00,34.49,34.51,34.09,34.26,760586.0,32.4095,32.4283,32.0336,32.1933,760586.0
2020-06-22 15:30:00,34.27,34.39,34.21,34.33,1414860.0,32.2027,32.3155,32.1464,32.2591,1414860.0
2020-06-23 09:30:00,34.78,34.78,34.18,34.35,1482511.0,32.682,32.682,32.1182,32.2779,1482511.0
2020-06-23 10:00:00,34.34,34.52,34.05,34.12,911557.0,32.2685,32.4377,31.996,32.0618,911557.0
2020-06-23 10:30:00,34.12,34.31,33.99,34.15,1062398.0,32.0618,32.2403,31.9396,32.09,1062398.0
2020-06-23 11:00:00,34.14,34.28,34.0,34.02,664278.0,32.0806,32.2121,31.949,31.9678,664278.0
2020-06-23 11:30:00,34.02,34.09,33.85,34.06,824279.0,31.9678,32.0336,31.8081,32.0054,824279.0
2020-06-23 12:00:00,34.07,34.27,34.05,34.19,539264.0,32.0148,32.2027,31.996,32.1276,539264.0
2020-06-23 12:30:00,34.19,34.4,34.13,34.3,580944.0,32.1276,32.3249,32.0712,32.2309,580944.0
2020-06-23 13:00:00,34.31,34.53,34.3,34.44,573543.0,32.2403,32.4471,32.2309,32.3625,573543.0
2020-06-23 13:30:00,34.44,34.45,34.15,34.28,701827.0,32.3625,32.3719,32.09,32.2121,701827.0
2020-06-23 14:00:00,34.28,34.63,34.21,34.62,807435.0,32.2121,32.541,32.1464,32.5316,807435.0
2020-06-23 14:30:00,34.62,34.67,34.46,34.49,862289.0,32.5316,32.5786,32.3813,32.4095,862289.0
2020-06-23 15:00:00,34.48,34.75,34.34,34.65,897540.0,32.4001,32.6538,32.2685,32.5598,897540.0
2020-06-23 15:30:00,34.65,34.8,34.61,34.75,1710340.0,32.5598,32.7008,32.5222,32.6538,1710340.0
2020-06-24 09:30:00,34.0,34.27,33.51,33.55,1735604.0,31.949,32.2027,31.4886,31.5262,1735604.0
2020-06-24 10:00:00,33.55,33.76,33.4,33.56,1417536.0,31.5262,31.7235,31.3852,31.5356,1417536.0
2020-06-24 10:30:00,33.57,33.58,32.96,33.2,1742752.0,31.545,31.5544,30.9718,31.1973,1742752.0
2020-06-24 11:00:00,33.19,33.39,32.87,32.96,1206653.0,31.1879,31.3758,30.8872,30.9718,1206653.0
2020-06-24 11:30:00,32.96,32.96,32.26,32.43,1939157.0,30.9718,30.9718,30.314,30.4737,1939157.0
2020-06-24 12:00:00,32.44,32.6,32.32,32.49,1106490.0,30.4831,30.6335,30.3704,30.5301,1106490.0
2020-06-24 12:30:00,32.51,32.73,32.36,32.73,577756.0,30.5489,30.7556,30.408,30.7556,577756.0
2020-06-24 13:00:00,32.72,32.79,32.53,32.55,561223.0,30.7462,30.812,30.5677,30.5865,561223.0
2020-06-24 13:30:00,32.54,32.6,32.36,32.59,617652.0,30.5771,30.6335,30.408,30.6241,617652.0
2020-06-24 14:00:00,32.59,32.67,32.5,32.64,684163.0,30.6241,30.6993,30.5395,30.6711,684163.0
2020-06-24 14:30:00,32.63,32.69,32.3,32.32,946880.0,30.6617,30.7181,30.3516,30.3704,946880.0
2020-06-24 15:00:00,32.33,32.64,32.32,32.53,767701.0,30.3798,30.6711,30.3704,30.5677,767701.0
2020-06-24 15:30:00,32.53,32.63,32.23,32.27,2304438.0,30.5677,30.6617,30.2858,30.3234,2304438.0
2020-06-25 09:30:00,31.19,32.19,30.94,32.16,3066616.0,29.3085,30.2482,29.0736,30.22,3066616.0
2020-06-25 10:00:00,32.15,32.91,32.09,32.9,2465387.0,30.2106,30.9248,30.1542,30.9154,2465387.0
2020-06-25 10:30:00,32.91,32.96,32.34,32.58,1390843.0,30.9248,30.9718,30.3892,30.6147,1390843.0
2020-06-25 11:00:00,32.58,32.7,32.31,32.5,829618.0,30.6147,30.7275,30.361,30.5395,829618.0
2020-06-25 11:30:00,32.51,32.58,32.07,32.39,1066644.0,30.5489,30.6147,30.1355,30.4362,1066644.0
2020-06-25 12:00:00,32.4,32.72,32.39,32.54,788190.0,30.4455,30.7462,30.4362,30.5771,788190.0
2020-06-25 12:30:00,32.54,32.65,32.41,32.44,694769.0,30.5771,30.6805,30.4549,30.4831,694769.0
2020-06-25 13:00:00,32.44,32.51,32.23,32.46,601006.0,30.4831,30.5489,30.2858,30.5019,601006.0
2020-06-25 13:30:00,32.46,32.56,32.37,32.45,510594.0,30.5019,30.5959,30.4174,30.4925,510594.0
2020-06-25 14:00:00,32.45,32.49,32.27,32.4,742600.0,30.4925,30.5301,30.3234,30.4455,742600.0
2020-06-25 14:30:00,32.4,32.45,32.21,32.37,569891.0,30.4455,30.4925,30.267,30.4174,569891.0
2020-06-25 15:00:00,32.37,32.97,32.33,32.94,953627.0,30.4174,30.9812,30.3798,30.953,953627.0
2020-06-25 15:30:00,32.94,33.06,32.83,32.94,1747371.0,30.953,31.0657,30.8496,30.953,1747371.0
2020-06-26 09:30:00,33.2,33.2,32.1,32.27,1670384.0,31.1973,31.1973,30.1636,30.3234,1670384.0
2020-06-26 10:00:00,32.26,32.35,31.82,31.98,1252286.0,30.314,30.3986,29.9005,30.0509,1252286.0
2020-06-26 10:30:00,31.96,32.05,31.46,31.75,1357276.0,30.0321,30.1167,29.5623,29.8348,1357276.0
2020-06-26 11:00:00,31.76,31.85,31.5,31.55,889773.0,29.8442,29.9287,29.5998,29.6468,889773.0
2020-06-26 11:30:00,31.56,31.69,31.51,31.64,483055.0,29.6562,29.7784,29.6092,29.7314,483055.0
2020-06-26 12:00:00,31.64,31.75,31.43,31.73,656434.0,29.7314,29.8348,29.5341,29.816,656434.0
2020-06-26 12:30:00,31.73,31.89,31.61,31.74,711965.0,29.816,29.9663,29.7032,29.8254,711965.0
2020-06-26 13:00:00,31.75,31.83,31.47,31.48,537880.0,29.8348,29.9099,29.5716,29.581,537880.0
2020-06-26 13:30:00,31.49,31.6,31.45,31.51,503587.0,29.5904,29.6938,29.5529,29.6092,503587.0
2020-06-26 14:00:00,31.5,31.57,31.23,31.29,706771.0,29.5998,29.6656,29.3461,29.4025,706771.0
2020-06-26 14:30:00,31.29,31.42,31.18,31.36,740435.0,29.4025,29.5247,29.2991,29.4683,740435.0
2020-06-26 15:00:00,31.36,31.49,31.31,31.47,681855.0,29.4683,29.5904,29.4213,29.5716,681855.0
2020-06-26 15:30:00,31.46,32.0,31.32,31.95,2043934.0,29.5623,30.0697,29.4307,30.0227,2043934.0
2020-06-29 09:30:00,33.15,33.49,32.33,33.23,3523206.0,31.1503,31.4698,30.3798,31.2255,3523206.0
2020-06-29 10:00:00,33.24,33.95,33.16,33.92,1903377.0,31.2349,31.902,31.1597,31.8739,1903377.0
2020-06-29 10:30:00,33.91,34.26,33.87,34.1,1824301.0,31.8645,32.1933,31.8269,32.043,1824301.0
2020-06-29 11:00:00,34.1,34.28,33.92,34.25,1456763.0,32.043,32.2121,31.8739,32.184,1456763.0
2020-06-29 11:30:00,34.24,34.59,34.23,34.27,1382083.0,32.1746,32.5034,32.1652,32.2027,1382083.0
2020-06-29 12:00:00,34.28,34.66,34.15,34.65,1720907.0,32.2121,32.5692,32.09,32.5598,1720907.0
2020-06-29 12:30:00,34.66,35.24,34.65,35.01,2341730.0,32.5692,33.1142,32.5598,32.8981,2341730.0
2020-06-29 13:00:00,35.02,35.26,34.7,35.13,1675352.0,32.9075,33.133,32.6068,33.0109,1675352.0
2020-06-29 13:30:00,35.13,35.36,34.84,34.94,1408710.0,33.0109,33.227,32.7384,32.8323,1408710.0
2020-06-29 14:00:00,34.94,35.07,34.66,34.67,1187701.0,32.8323,32.9545,32.5692,32.5786,1187701.0
2020-06-29 14:30:00,34.68,34.94,34.5,34.8,1417399.0,32.588,32.8323,32.4189,32.7008,1417399.0
2020-06-29 15:00:00,34.8,35.04,34.64,34.98,864293.0,32.7008,32.9263,32.5504,32.8699,864293.0
2020-06-29 15:30:00,34.98,35.27,34.83,35.04,1980601.0,32.8699,33.1424,32.729,32.9263,1980601.0
2020-06-30 09:30:00,34.98,34.99,33.57,33.86,3383126.0,32.8699,32.8793,31.545,31.8175,3383126.0
2020-06-30 10:00:00,33.85,34.46,33.85,34.26,1885353.0,31.8081,32.3813,31.8081,32.1933,1885353.0
2020-06-30 10:30:00,34.27,34.57,34.1,34.53,1022872.0,32.2027,32.4846,32.043,32.4471,1022872.0
2020-06-30 11:00:00,34.54,34.94,34.53,34.63,1655608.0,32.4565,32.8323,32.4471,32.541,1655608.0
2020-06-30 11:30:00,34.64,34.74,34.41,34.63,953345.0,32.5504,32.6444,32.3343,32.541,953345.0
2020-06-30 12:00:00,34.64,34.78,34.55,34.55,671331.0,32.5504,32.682,32.4659,32.4659,671331.0
2020-06-30 12:30:00,34.55,34.57,34.28,34.44,805420.0,32.4659,32.4846,32.2121,32.3625,805420.0
2020-06-30 13:00:00,34.45,34.54,34.33,34.5,692752.0,32.3719,32.4565,32.2591,32.4189,692752.0
2020-06-30 13:30:00,34.48,34.6,34.34,34.54,549396.0,32.4001,32.5128,32.2685,32.4565,549396.0
2020-06-30 14:00:00,34.55,34.67,34.48,34.67,562080.0,32.4659,32.5786,32.4001,32.5786,562080.0
2020-06-30 14:30:00,34.67,34.68,34.27,34.42,705991.0,32.5786,32.588,32.2027,32.3437,705991.0
2020-06-30 15:00:00,34.43,34.59,34.31,34.53,771597.0,32.3531,32.5034,32.2403,32.4471,771597.0
2020-06-30 15:30:00,34.53,34.62,34.1,34.15,1791210.0,32.4471,32.5316,32.043,32.09,1791210.0
2020-07-01 09:30:00,35.05,35.6,34.56,34.78,3754113.0,32.9357,33.4525,32.4753,32.682,3754113.0
2020-07-01 10:00:00,34.78,35.36,34.75,34.87,1469652.0,32.682,33.227,32.6538,32.7666,1469652.0
2020-07-01 10:30:00,34.87,34.97,34.3,34.48,1207302.0,32.7666,32.8605,32.2309,32.4001,1207302.0
2020-07-01 11:00:00,34.49,34.52,34.09,34.2,975314.0,32.4095,32.4377,32.0336,32.137,975314.0
2020-07-01 11:30:00,34.21,34.4,34.06,34.4,847340.0,32.1464,32.3249,32.0054,32.3249,847340.0
2020-07-01 12:00:00,34.4,34.53,34.3,34.38,609845.0,32.3249,32.4471,32.2309,32.3061,609845.0
2020-07-01 12:30:00,34.38,34.4,33.99,34.09,650212.0,32.3061,32.3249,31.9396,32.0336,650212.0
2020-07-01 13:00:00,34.09,34.18,33.91,33.92,568007.0,32.0336,32.1182,31.8645,31.8739,568007.0
2020-07-01 13:30:00,33.92,34.02,33.67,33.74,689583.0,31.8739,31.9678,31.6389,31.7047,689583.0
2020-07-01 14:00:00,33.75,34.0,33.75,33.82,737813.0,31.7141,31.949,31.7141,31.7799,737813.0
2020-07-01 14:30:00,33.82,33.9,33.67,33.89,477956.0,31.7799,31.8551,31.6389,31.8457,477956.0
2020-07-01 15:00:00,33.89,34.1,33.82,34.03,809234.0,31.8457,32.043,31.7799,31.9772,809234.0
2020-07-01 15:30:00,34.04,34.07,33.77,33.8,984111.0,31.9866,32.0148,31.7329,31.7611,984111.0
2020-07-02 09:30:00,34.7,34.92,34.23,34.61,2509760.0,32.6068,32.8135,32.1652,32.5222,2509760.0
2020-07-02 10:00:00,34.6,34.64,34.14,34.2,1070024.0,32.5128,32.5504,32.0806,32.137,1070024.0
2020-07-02 10:30:00,34.19,34.49,34.05,34.07,838043.0,32.1276,32.4095,31.996,32.0148,838043.0
2020-07-02 11:00:00,34.09,34.39,33.96,34.38,882860.0,32.0336,32.3155,31.9114,32.3061,882860.0
2020-07-02 11:30:00,34.39,34.59,34.36,34.48,645368.0,32.3155,32.5034,32.2873,32.4001,645368.0
2020-07-02 12:00:00,34.48,34.53,34.27,34.44,516403.0,32.4001,32.4471,32.2027,32.3625,516403.0
2020-07-02 12:30:00,34.43,34.64,34.35,34.56,536810.0,32.3531,32.5504,32.2779,32.4753,536810.0
2020-07-02 13:00:00,34.57,34.65,34.46,34.49,491596.0,32.4846,32.5598,32.3813,32.4095,491596.0
2020-07-02 13:30:00,34.5,34.53,34.32,34.32,356428.0,32.4189,32.4471,32.2497,32.2497,356428.0
2020-07-02 14:00:00,34.32,34.38,34.17,34.27,402789.0,32.2497,32.3061,32.1088,32.2027,402789.0
2020-07-02 14:30:00,34.26,34.48,34.26,34.39,499487.0,32.1933,32.4001,32.1933,32.3155,499487.0
2020-07-02 15:00:00,34.39,34.41,34.24,34.29,493164.0,32.3155,32.3343,32.1746,32.2215,493164.0
2020-07-02 15:30:00,34.29,34.33,34.02,34.12,1227803.0,32.2215,32.2591,31.9678,32.0618,1227803.0
2020-07-06 09:30:00,34.72,34.88,34.17,34.44,2518352.0,32.6256,32.7759,32.1088,32.3625,2518352.0
2020-07-06 10:00:00,34.47,34.56,33.71,33.83,2121578.0,32.3907,32.4753,31.6765,31.7893,2121578.0
2020-07-06 10:30:00,33.83,33.98,33.68,33.83,1080979.0,31.7893,31.9302,31.6483,31.7893,1080979.0
2020-07-06 11:00:00,33.84,33.85,33.46,33.53,1493180.0,31.7987,31.8081,31.4416,31.5074,1493180.0
2020-07-06 11:30:00,33.52,33.53,33.15,33.19,1152550.0,31.498,31.5074,31.1503,31.1879,1152550.0
2020-07-06 12:00:00,33.19,33.66,33.15,33.64,754679.0,31.1879,31.6295,31.1503,31.6107,754679.0
2020-07-06 12:30:00,33.64,33.77,33.46,33.75,506608.0,31.6107,31.7329,31.4416,31.7141,506608.0
2020-07-06 13:00:00,33.76,33.83,33.58,33.79,607129.0,31.7235,31.7893,31.5544,31.7517,607129.0
2020-07-06 13:30:00,33.8,34.07,33.75,34.01,709169.0,31.7611,32.0148,31.7141,31.9584,709169.0
2020-07-06 14:00:00,34.01,34.04,33.82,33.98,697833.0,31.9584,31.9866,31.7799,31.9302,697833.0
2020-07-06 14:30:00,33.97,34.17,33.88,34.14,612436.0,31.9208,32.1088,31.8363,32.0806,612436.0
2020-07-06 15:00:00,34.13,34.35,34.13,34.23,846569.0,32.0712,32.2779,32.0712,32.1652,846569.0
2020-07-06 15:30:00,34.23,34.37,34.15,34.29,1270208.0,32.1652,32.2967,32.09,32.2215,1270208.0
2020-07-07 09:30:00,33.49,33.54,32.97,33.18,2247672.0,31.4698,31.5168,30.9812,31.1785,2247672.0
2020-07-07 10:00:00,33.2,33.46,33.12,33.27,1046691.0,31.1973,31.4416,31.1221,31.2631,1046691.0
2020-07-07 10:30:00,33.27,33.36,33.13,33.34,676047.0,31.2631,31.3476,31.1315,31.3288,676047.0
2020-07-07 11:00:00,33.34,33.52,33.22,33.41,808870.0,31.3288,31.498,31.2161,31.3946,808870.0
2020-07-07 11:30:00,33.41,33.47,33.31,33.34,467503.0,31.3946,31.451,31.3007,31.3288,467503.0
2020-07-07 12:00:00,33.36,33.42,33.27,33.34,288452.0,31.3476,31.404,31.2631,31.3288,288452.0
2020-07-07 12:30:00,33.33,33.4,33.26,33.39,274565.0,31.3194,31.3852,31.2537,31.3758,274565.0
2020-07-07 13:00:00,33.39,33.48,33.27,33.34,429679.0,31.3758,31.4604,31.2631,31.3288,429679.0
2020-07-07 13:30:00,33.33,33.37,33.24,33.34,431447.0,31.3194,31.357,31.2349,31.3288,431447.0
2020-07-07 14:00:00,33.33,33.36,33.18,33.21,340983.0,31.3194,31.3476,31.1785,31.2067,340983.0
2020-07-07 14:30:00,33.21,33.21,33.03,33.1,481849.0,31.2067,31.2067,31.0375,31.1033,481849.0
2020-07-07 15:00:00,33.1,33.16,33.02,33.05,564768.0,31.1033,31.1597,31.0281,31.0563,564768.0
2020-07-07 15:30:00,33.05,33.09,32.94,33.02,1207956.0,31.0563,31.0939,30.953,31.0281,1207956.0
2020-07-08 09:30:00,32.56,33.3,32.35,33.26,1743911.0,30.5959,31.2913,30.3986,31.2537,1743911.0
2020-07-08 10:00:00,33.26,33.47,32.85,32.91,967016.0,31.2537,31.451,30.8684,30.9248,967016.0
2020-07-08 10:30:00,32.9,33.0,32.77,32.9,1817662.0,30.9154,31.0094,30.7932,30.9154,1817662.0
2020-07-08 11:00:00,32.89,32.9,32.41,32.45,1097786.0,30.906,30.9154,30.4549,30.4925,1097786.0
2020-07-08 11:30:00,32.46,32.51,32.28,32.33,800288.0,30.5019,30.5489,30.3328,30.3798,800288.0
2020-07-08 12:00:00,32.34,32.4,32.12,32.33,839485.0,30.3892,30.4455,30.1824,30.3798,839485.0
2020-07-08 12:30:00,32.34,32.4,32.21,32.35,505629.0,30.3892,30.4455,30.267,30.3986,505629.0
2020-07-08 13:00:00,32.35,32.37,32.07,32.15,657780.0,30.3986,30.4174,30.1355,30.2106,657780.0
2020-07-08 13:30:00,32.15,32.58,32.13,32.49,648953.0,30.2106,30.6147,30.1918,30.5301,648953.0
2020-07-08 14:00:00,32.49,32.8,32.45,32.7,1002520.0,30.5301,30.8214,30.4925,30.7275,1002520.0
2020-07-08 14:30:00,32.69,32.76,32.52,32.74,600548.0,30.7181,30.7838,30.5583,30.765,600548.0
2020-07-08 15:00:00,32.74,33.13,32.71,33.02,963347.0,30.765,31.1315,30.7368,31.0281,963347.0
2020-07-08 15:30:00,33.01,33.11,32.84,32.89,1761860.0,31.0188,31.1127,30.859,30.906,1761860.0
2020-07-09 09:30:00,32.47,32.73,31.92,32.13,2110852.0,30.5113,30.7556,29.9945,30.1918,2110852.0
2020-07-09 10:00:00,32.13,32.2,31.73,31.88,1537580.0,30.1918,30.2576,29.816,29.9569,1537580.0
2020-07-09 10:30:00,31.87,31.91,31.56,31.59,1315234.0,29.9475,29.9851,29.6562,29.6844,1315234.0
2020-07-09 11:00:00,31.57,31.92,31.41,31.91,1393513.0,29.6656,29.9945,29.5153,29.9851,1393513.0
2020-07-09 11:30:00,31.91,32.19,31.86,32.15,829447.0,29.9851,30.2482,29.9381,30.2106,829447.0
2020-07-09 12:00:00,32.15,32.35,31.83,31.84,889224.0,30.2106,30.3986,29.9099,29.9193,889224.0
2020-07-09 12:30:00,31.85,31.98,31.7,31.95,641081.0,29.9287,30.0509,29.7878,30.0227,641081.0
2020-07-09 13:00:00,31.95,32.04,31.73,31.76,704887.0,30.0227,30.1073,29.816,29.8442,704887.0
2020-07-09 13:30:00,31.76,31.77,31.52,31.6,1063037.0,29.8442,29.8536,29.6186,29.6938,1063037.0
2020-07-09 14:00:00,31.6,31.75,31.57,31.6,858073.0,29.6938,29.8348,29.6656,29.6938,858073.0
2020-07-09 14:30:00,31.61,31.61,31.46,31.59,888943.0,29.7032,29.7032,29.5623,29.6844,888943.0
2020-07-09 15:00:00,31.58,31.64,31.32,31.36,1221172.0,29.675,29.7314,29.4307,29.4683,1221172.0
2020-07-09 15:30:00,31.35,31.69,31.3,31.59,1577689.0,29.4589,29.7784,29.4119,29.6844,1577689.0
2020-07-10 09:30:00,31.16,32.77,31.16,32.5,2685741.0,29.2803,30.7932,29.2803,30.5395,2685741.0
2020-07-10 10:00:00,32.48,32.57,32.16,32.29,1356446.0,30.5207,30.6053,30.22,30.3422,1356446.0
2020-07-10 10:30:00,32.29,32.64,32.23,32.58,1070789.0,30.3422,30.6711,30.2858,30.6147,1070789.0
2020-07-10 11:00:00,32.59,32.63,32.34,32.45,769326.0,30.6241,30.6617,30.3892,30.4925,769326.0
2020-07-10 11:30:00,32.46,32.89,32.4,32.87,884195.0,30.5019,30.906,30.4455,30.8872,884195.0
2020-07-10 12:00:00,32.86,33.09,32.78,32.8,997471.0,30.8778,31.0939,30.8026,30.8214,997471.0
2020-07-10 12:30:00,32.8,33.15,32.72,33.1,843591.0,30.8214,31.1503,30.7462,31.1033,843591.0
2020-07-10 13:00:00,33.09,33.1,32.78,32.93,580023.0,31.0939,31.1033,30.8026,30.9436,580023.0
2020-07-10 13:30:00,32.94,33.26,32.88,33.22,609077.0,30.953,31.2537,30.8966,31.2161,609077.0
2020-07-10 14:00:00,33.22,33.35,33.07,33.14,731921.0,31.2161,31.3382,31.0751,31.1409,731921.0
2020-07-10 14:30:00,33.14,33.35,33.12,33.17,709682.0,31.1409,31.3382,31.1221,31.1691,709682.0
2020-07-10 15:00:00,33.17,33.29,33.06,33.23,698791.0,31.1691,31.2819,31.0657,31.2255,698791.0
2020-07-10 15:30:00,33.22,33.28,33.13,33.2,1083973.0,31.2161,31.2725,31.1315,31.1973,1083973.0
2020-07-13 09:30:00,33.42,33.53,32.27,32.56,2656915.0,31.404,31.5074,30.3234,30.5959,2656915.0
2020-07-13 10:00:00,32.58,33.02,32.44,33.0,1247330.0,30.6147,31.0281,30.4831,31.0094,1247330.0
2020-07-13 10:30:00,33.0,33.12,32.71,33.05,955830.0,31.0094,31.1221,30.7368,31.0563,955830.0
2020-07-13 11:00:00,33.06,33.07,32.72,32.88,767933.0,31.0657,31.0751,30.7462,30.8966,767933.0
2020-07-13 11:30:00,32.88,32.98,32.74,32.89,514847.0,30.8966,30.9906,30.765,30.906,514847.0
2020-07-13 12:00:00,32.89,32.99,32.85,32.85,378489.0,30.906,31.0,30.8684,30.8684,378489.0
2020-07-13 12:30:00,32.86,33.19,32.85,33.12,935764.0,30.8778,31.1879,30.8684,31.1221,935764.0
2020-07-13 13:00:00,33.12,33.36,33.02,33.15,856121.0,31.1221,31.3476,31.0281,31.1503,856121.0
2020-07-13 13:30:00,33.14,33.42,33.12,33.19,878450.0,31.1409,31.404,31.1221,31.1879,878450.0
2020-07-13 14:00:00,33.19,33.21,32.91,33.11,824799.0,31.1879,31.2067,30.9248,31.1127,824799.0
2020-07-13 14:30:00,33.09,33.42,32.97,33.41,1040396.0,31.0939,31.404,30.9812,31.3946,1040396.0
2020-07-13 15:00:00,33.41,33.43,33.1,33.11,874871.0,31.3946,31.4134,31.1033,31.1127,874871.0
2020-07-13 15:30:00,33.11,33.12,32.54,32.66,1302926.0,31.1127,31.1221,30.5771,30.6899,1302926.0
2020-07-14 09:30:00,31.84,32.94,31.75,32.86,1964878.0,29.9193,30.953,29.8348,30.8778,1964878.0
2020-07-14 10:00:00,32.86,33.1,32.65,33.02,1316369.0,30.8778,31.1033,30.6805,31.0281,1316369.0
2020-07-14 10:30:00,33.02,33.25,32.93,33.17,878854.0,31.0281,31.2443,30.9436,31.1691,878854.0
2020-07-14 11:00:00,33.18,33.35,32.94,32.94,780302.0,31.1785,31.3382,30.953,30.953,780302.0
2020-07-14 11:30:00,32.93,33.24,32.88,33.23,613777.0,30.9436,31.2349,30.8966,31.2255,613777.0
2020-07-14 12:00:00,33.23,33.28,33.06,33.13,537405.0,31.2255,31.2725,31.0657,31.1315,537405.0
2020-07-14 12:30:00,33.13,33.27,33.13,33.2,335335.0,31.1315,31.2631,31.1315,31.1973,335335.0
2020-07-14 13:00:00,33.2,33.23,33.06,33.11,351918.0,31.1973,31.2255,31.0657,31.1127,351918.0
2020-07-14 13:30:00,33.09,33.38,33.05,33.27,388446.0,31.0939,31.3664,31.0563,31.2631,388446.0
2020-07-14 14:00:00,33.27,33.37,33.15,33.16,322505.0,31.2631,31.357,31.1503,31.1597,322505.0
2020-07-14 14:30:00,33.16,33.31,33.15,33.3,446766.0,31.1597,31.3007,31.1503,31.2913,446766.0
2020-07-14 15:00:00,33.3,33.34,33.07,33.19,440825.0,31.2913,31.3288,31.0751,31.1879,440825.0
2020-07-14 15:30:00,33.19,33.32,33.13,33.27,1024390.0,31.1879,31.3101,31.1315,31.2631,1024390.0
2020-07-15 09:30:00,35.03,35.34,34.48,34.66,3909482.0,32.9169,33.2082,32.4001,32.5692,3909482.0
2020-07-15 10:00:00,34.67,34.99,34.27,34.97,1810261.0,32.5786,32.8793,32.2027,32.8605,1810261.0
2020-07-15 10:30:00,34.97,35.28,34.96,35.22,1659249.0,32.8605,33.1518,32.8511,33.0954,1659249.0
2020-07-15 11:00:00,35.22,35.32,34.79,34.94,1635990.0,33.0954,33.1894,32.6914,32.8323,1635990.0
2020-07-15 11:30:00,34.94,35.28,34.9,34.97,998518.0,32.8323,33.1518,32.7947,32.8605,998518.0
2020-07-15 12:00:00,34.97,35.13,34.84,35.08,776731.0,32.8605,33.0109,32.7384,32.9639,776731.0
2020-07-15 12:30:00,35.05,35.13,34.88,35.06,518998.0,32.9357,33.0109,32.7759,32.9451,518998.0
2020-07-15 13:00:00,35.07,35.55,35.06,35.45,1228596.0,32.9545,33.4055,32.9451,33.3116,1228596.0
2020-07-15 13:30:00,35.43,35.64,35.38,35.59,779980.0,33.2928,33.4901,33.2458,33.4431,779980.0
2020-07-15 14:00:00,35.59,35.89,35.49,35.86,1168438.0,33.4431,33.725,33.3492,33.6968,1168438.0
2020-07-15 14:30:00,35.86,36.1,35.64,35.67,1355113.0,33.6968,33.9224,33.4901,33.5183,1355113.0
2020-07-15 15:00:00,35.66,35.96,35.66,35.95,737621.0,33.5089,33.7908,33.5089,33.7814,737621.0
2020-07-15 15:30:00,35.95,36.0,35.75,35.77,1541463.0,33.7814,33.8284,33.5935,33.6123,1541463.0
2020-07-16 09:30:00,34.83,35.08,34.43,34.63,2158585.0,32.729,32.9639,32.3531,32.541,2158585.0
2020-07-16 10:00:00,34.63,34.94,34.5,34.87,1231522.0,32.541,32.8323,32.4189,32.7666,1231522.0
2020-07-16 10:30:00,34.87,34.94,34.72,34.84,577996.0,32.7666,32.8323,32.6256,32.7384,577996.0
2020-07-16 11:00:00,34.83,34.93,34.61,34.86,710790.0,32.729,32.8229,32.5222,32.7572,710790.0
2020-07-16 11:30:00,34.87,34.91,34.72,34.73,501278.0,32.7666,32.8041,32.6256,32.635,501278.0
2020-07-16 12:00:00,34.73,34.82,34.52,34.6,513439.0,32.635,32.7196,32.4377,32.5128,513439.0
2020-07-16 12:30:00,34.6,34.63,34.36,34.39,670315.0,32.5128,32.541,32.2873,32.3155,670315.0
2020-07-16 13:00:00,34.39,34.55,34.37,34.48,362119.0,32.3155,32.4659,32.2967,32.4001,362119.0
2020-07-16 13:30:00,34.48,34.49,34.21,34.26,414144.0,32.4001,32.4095,32.1464,32.1933,414144.0
2020-07-16 14:00:00,34.26,34.37,34.19,34.22,497064.0,32.1933,32.2967,32.1276,32.1558,497064.0
2020-07-16 14:30:00,34.22,34.23,33.95,34.01,538370.0,32.1558,32.1652,31.902,31.9584,538370.0
2020-07-16 15:00:00,34.01,34.19,33.9,34.18,595120.0,31.9584,32.1276,31.8551,32.1182,595120.0
2020-07-16 15:30:00,34.18,34.24,34.05,34.22,1011022.0,32.1182,32.1746,31.996,32.1558,1011022.0
2020-07-17 09:30:00,34.07,34.52,33.85,34.35,1450260.0,32.0148,32.4377,31.8081,32.2779,1450260.0
2020-07-17 10:00:00,34.34,34.41,33.96,34.02,756704.0,32.2685,32.3343,31.9114,31.9678,756704.0
2020-07-17 10:30:00,34.02,34.12,33.81,34.1,602737.0,31.9678,32.0618,31.7705,32.043,602737.0
2020-07-17 11:00:00,34.09,34.17,33.98,34.02,396741.0,32.0336,32.1088,31.9302,31.9678,396741.0
2020-07-17 11:30:00,34.02,34.1,33.92,33.94,336181.0,31.9678,32.043,31.8739,31.8927,336181.0
2020-07-17 12:00:00,33.94,34.04,33.86,33.9,445722.0,31.8927,31.9866,31.8175,31.8551,445722.0
2020-07-17 12:30:00,33.91,33.98,33.84,33.84,307012.0,31.8645,31.9302,31.7987,31.7987,307012.0
2020-07-17 13:00:00,33.84,34.07,33.83,34.02,263506.0,31.7987,32.0148,31.7893,31.9678,263506.0
2020-07-17 13:30:00,34.01,34.09,33.97,34.0,193737.0,31.9584,32.0336,31.9208,31.949,193737.0
2020-07-17 14:00:00,34.0,34.0,33.84,33.87,323158.0,31.949,31.949,31.7987,31.8269,323158.0
2020-07-17 14:30:00,33.88,33.98,33.85,33.87,279691.0,31.8363,31.9302,31.8081,31.8269,279691.0
2020-07-17 15:00:00,33.86,34.04,33.86,34.01,371146.0,31.8175,31.9866,31.8175,31.9584,371146.0
2020-07-17 15:30:00,34.01,34.15,33.98,34.13,993785.0,31.9584,32.09,31.9302,32.0712,993785.0
2020-07-20 09:30:00,33.97,34.3,33.34,33.41,1611272.0,31.9208,32.2309,31.3288,31.3946,1611272.0
2020-07-20 10:00:00,33.4,33.42,32.96,33.25,1435534.0,31.3852,31.404,30.9718,31.2443,1435534.0
2020-07-20 10:30:00,33.26,33.39,33.15,33.21,680022.0,31.2537,31.3758,31.1503,31.2067,680022.0
2020-07-20 11:00:00,33.22,33.3,33.0,33.02,577780.0,31.2161,31.2913,31.0094,31.0281,577780.0
2020-07-20 11:30:00,33.03,33.05,32.81,32.97,939971.0,31.0375,31.0563,30.8308,30.9812,939971.0
2020-07-20 12:00:00,32.97,32.98,32.73,32.87,758826.0,30.9812,30.9906,30.7556,30.8872,758826.0
2020-07-20 12:30:00,32.87,33.01,32.81,33.0,351244.0,30.8872,31.0188,30.8308,31.0094,351244.0
2020-07-20 13:00:00,33.01,33.33,32.97,33.33,522655.0,31.0188,31.3194,30.9812,31.3194,522655.0
2020-07-20 13:30:00,33.31,33.43,33.17,33.32,551100.0,31.3007,31.4134,31.1691,31.3101,551100.0
2020-07-20 14:00:00,33.32,33.38,33.07,33.15,722694.0,31.3101,31.3664,31.0751,31.1503,722694.0
2020-07-20 14:30:00,33.14,33.19,33.07,33.09,457691.0,31.1409,31.1879,31.0751,31.0939,457691.0
2020-07-20 15:00:00,33.09,33.14,33.02,33.07,599871.0,31.0939,31.1409,31.0281,31.0751,599871.0
2020-07-20 15:30:00,33.07,33.09,32.92,32.97,1614249.0,31.0751,31.0939,30.9342,30.9812,1614249.0
2020-07-21 09:30:00,33.33,34.11,33.25,34.11,2004090.0,31.3194,32.0524,31.2443,32.0524,2004090.0
2020-07-21 10:00:00,34.12,34.16,33.41,33.5,1176684.0,32.0618,32.0994,31.3946,31.4792,1176684.0
2020-07-21 10:30:00,33.51,33.65,33.41,33.51,664622.0,31.4886,31.6201,31.3946,31.4886,664622.0
2020-07-21 11:00:00,33.52,33.96,33.49,33.95,591789.0,31.498,31.9114,31.4698,31.902,591789.0
2020-07-21 11:30:00,33.95,34.05,33.79,34.04,647070.0,31.902,31.996,31.7517,31.9866,647070.0
2020-07-21 12:00:00,34.03,34.05,33.72,33.81,447726.0,31.9772,31.996,31.6859,31.7705,447726.0
2020-07-21 12:30:00,33.81,33.9,33.76,33.88,404059.0,31.7705,31.8551,31.7235,31.8363,404059.0
2020-07-21 13:00:00,33.89,33.9,33.69,33.7,302903.0,31.8457,31.8551,31.6577,31.6671,302903.0
2020-07-21 13:30:00,33.69,33.71,33.55,33.61,388335.0,31.6577,31.6765,31.5262,31.5826,388335.0
2020-07-21 14:00:00,33.61,33.68,33.46,33.54,445426.0,31.5826,31.6483,31.4416,31.5168,445426.0
2020-07-21 14:30:00,33.55,33.74,33.53,33.69,384142.0,31.5262,31.7047,31.5074,31.6577,384142.0
2020-07-21 15:00:00,33.7,33.7,33.47,33.5,494538.0,31.6671,31.6671,31.451,31.4792,494538.0
2020-07-21 15:30:00,33.5,33.6,33.36,33.6,1684067.0,31.4792,31.5732,31.3476,31.5732,1684067.0
2020-07-22 09:30:00,33.5,33.91,33.25,33.47,1170012.0,31.4792,31.8645,31.2443,31.451,1170012.0
2020-07-22 10:00:00,33.48,33.63,33.36,33.44,705494.0,31.4604,31.6014,31.3476,31.4228,705494.0
2020-07-22 10:30:00,33.45,33.78,33.41,33.51,1010850.0,31.4322,31.7423,31.3946,31.4886,1010850.0
2020-07-22 11:00:00,33.5,33.53,33.3,33.32,628865.0,31.4792,31.5074,31.2913,31.3101,628865.0
2020-07-22 11:30:00,33.33,33.37,33.16,33.2,888869.0,31.3194,31.357,31.1597,31.1973,888869.0
2020-07-22 12:00:00,33.2,33.25,33.05,33.23,687889.0,31.1973,31.2443,31.0563,31.2255,687889.0
2020-07-22 12:30:00,33.23,33.4,33.13,33.4,511931.0,31.2255,31.3852,31.1315,31.3852,511931.0
2020-07-22 13:00:00,33.39,33.4,33.26,33.31,326732.0,31.3758,31.3852,31.2537,31.3007,326732.0
2020-07-22 13:30:00,33.32,33.42,33.25,33.37,322483.0,31.3101,31.404,31.2443,31.357,322483.0
2020-07-22 14:00:00,33.36,33.52,33.36,33.4,362282.0,31.3476,31.498,31.3476,31.3852,362282.0
2020-07-22 14:30:00,33.41,33.49,33.35,33.47,368355.0,31.3946,31.4698,31.3382,31.451,368355.0
2020-07-22 15:00:00,33.48,33.51,33.41,33.46,356574.0,31.4604,31.4886,31.3946,31.4416,356574.0
2020-07-22 15:30:00,33.47,33.48,33.11,33.29,1611364.0,31.451,31.4604,31.1127,31.2819,1611364.0
2020-07-23 09:30:00,32.75,32.88,32.06,32.66,3450931.0,30.7744,30.8966,30.1261,30.6899,3450931.0
2020-07-23 10:00:00,32.66,32.67,32.19,32.32,1404950.0,30.6899,30.6993,30.2482,30.3704,1404950.0
2020-07-23 10:30:00,32.31,32.36,32.14,32.29,1174808.0,30.361,30.408,30.2012,30.3422,1174808.0
2020-07-23 11:00:00,32.29,32.87,32.25,32.86,1508638.0,30.3422,30.8872,30.3046,30.8778,1508638.0
2020-07-23 11:30:00,32.87,33.26,32.73,33.26,1280585.0,30.8872,31.2537,30.7556,31.2537,1280585.0
2020-07-23 12:00:00,33.26,33.98,33.2,33.74,2739450.0,31.2537,31.9302,31.1973,31.7047,2739450.0
2020-07-23 12:30:00,33.75,34.16,33.55,33.6,2345041.0,31.7141,32.0994,31.5262,31.5732,2345041.0
2020-07-23 13:00:00,33.61,33.74,33.23,33.73,1534468.0,31.5826,31.7047,31.2255,31.6953,1534468.0
2020-07-23 13:30:00,33.73,33.8,33.06,33.13,1123069.0,31.6953,31.7611,31.0657,31.1315,1123069.0
2020-07-23 14:00:00,33.13,33.2,32.83,33.0,808798.0,31.1315,31.1973,30.8496,31.0094,808798.0
2020-07-23 14:30:00,33.0,33.12,32.86,33.12,641419.0,31.0094,31.1221,30.8778,31.1221,641419.0
2020-07-23 15:00:00,33.12,33.13,32.94,32.96,618832.0,31.1221,31.1315,30.953,30.9718,618832.0
2020-07-23 15:30:00,32.96,33.04,32.63,32.8,2081810.0,30.9718,31.0469,30.6617,30.8214,2081810.0
2020-07-24 09:30:00,32.31,32.45,31.87,31.98,2307137.0,30.361,30.4925,29.9475,30.0509,2307137.0
2020-07-24 10:00:00,31.98,32.14,31.83,31.94,1419985.0,30.0509,30.2012,29.9099,30.0133,1419985.0
2020-07-24 10:30:00,31.94,32.38,31.78,32.17,1324299.0,30.0133,30.4268,29.8629,30.2294,1324299.0
2020-07-24 11:00:00,32.16,32.28,31.81,31.82,1098167.0,30.22,30.3328,29.8911,29.9005,1098167.0
2020-07-24 11:30:00,31.83,32.04,31.73,31.96,750265.0,29.9099,30.1073,29.816,30.0321,750265.0
2020-07-24 12:00:00,31.95,32.06,31.89,31.97,613125.0,30.0227,30.1261,29.9663,30.0415,613125.0
2020-07-24 12:30:00,31.96,31.98,31.81,31.91,553822.0,30.0321,30.0509,29.8911,29.9851,553822.0
2020-07-24 13:00:00,31.91,31.94,31.7,31.71,637318.0,29.9851,30.0133,29.7878,29.7972,637318.0
2020-07-24 13:30:00,31.71,31.84,31.67,31.74,667684.0,29.7972,29.9193,29.7596,29.8254,667684.0
2020-07-24 14:00:00,31.74,31.78,31.68,31.74,587783.0,29.8254,29.8629,29.769,29.8254,587783.0
2020-07-24 14:30:00,31.74,31.76,31.61,31.62,485944.0,29.8254,29.8442,29.7032,29.7126,485944.0
2020-07-24 15:00:00,31.61,31.72,31.58,31.6,752963.0,29.7032,29.8066,29.675,29.6938,752963.0
2020-07-24 15:30:00,31.59,31.74,31.57,31.66,1759263.0,29.6844,29.8254,29.6656,29.7502,1759263.0
2020-07-27 09:30:00,31.57,31.93,31.42,31.74,1944999.0,29.6656,30.0039,29.5247,29.8254,1944999.0
2020-07-27 10:00:00,31.73,31.88,31.59,31.8,1080000.0,29.816,29.9569,29.6844,29.8817,1080000.0
2020-07-27 10:30:00,31.81,31.82,31.6,31.64,620140.0,29.8911,29.9005,29.6938,29.7314,620140.0
2020-07-27 11:00:00,31.64,31.64,31.33,31.4,814030.0,29.7314,29.7314,29.4401,29.5059,814030.0
2020-07-27 11:30:00,31.4,31.44,31.27,31.29,368524.0,29.5059,29.5435,29.3837,29.4025,368524.0
2020-07-27 12:00:00,31.29,31.4,31.23,31.37,332778.0,29.4025,29.5059,29.3461,29.4777,332778.0
2020-07-27 12:30:00,31.38,31.64,31.29,31.42,799798.0,29.4871,29.7314,29.4025,29.5247,799798.0
2020-07-27 13:00:00,31.42,31.53,31.4,31.49,389132.0,29.5247,29.628,29.5059,29.5904,389132.0
2020-07-27 13:30:00,31.49,31.57,31.43,31.52,279278.0,29.5904,29.6656,29.5341,29.6186,279278.0
2020-07-27 14:00:00,31.53,31.53,31.35,31.36,356613.0,29.628,29.628,29.4589,29.4683,356613.0
2020-07-27 14:30:00,31.38,31.42,31.3,31.39,330548.0,29.4871,29.5247,29.4119,29.4965,330548.0
2020-07-27 15:00:00,31.39,31.53,31.33,31.48,390051.0,29.4965,29.628,29.4401,29.581,390051.0
2020-07-27 15:30:00,31.48,31.59,31.45,31.54,680069.0,29.581,29.6844,29.5529,29.6374,680069.0
2020-07-28 09:30:00,31.51,32.03,31.48,32.03,1668873.0,29.6092,30.0979,29.581,30.0979,1668873.0
2020-07-28 10:00:00,32.02,32.39,32.02,32.11,1211471.0,30.0885,30.4362,30.0885,30.173,1211471.0
2020-07-28 10:30:00,32.1,32.15,31.89,32.04,492995.0,30.1636,30.2106,29.9663,30.1073,492995.0
2020-07-28 11:00:00,32.04,32.13,31.92,32.09,537379.0,30.1073,30.1918,29.9945,30.1542,537379.0
2020-07-28 11:30:00,32.08,32.29,32.05,32.26,499309.0,30.1449,30.3422,30.1167,30.314,499309.0
2020-07-28 12:00:00,32.26,32.36,32.18,32.26,545533.0,30.314,30.408,30.2388,30.314,545533.0
2020-07-28 12:30:00,32.25,32.4,32.23,32.3,550806.0,30.3046,30.4455,30.2858,30.3516,550806.0
2020-07-28 13:00:00,32.31,32.36,32.12,32.21,425742.0,30.361,30.408,30.1824,30.267,425742.0
2020-07-28 13:30:00,32.21,32.4,32.17,32.4,411909.0,30.267,30.4455,30.2294,30.4455,411909.0
2020-07-28 14:00:00,32.4,32.67,32.38,32.56,836608.0,30.4455,30.6993,30.4268,30.5959,836608.0
2020-07-28 14:30:00,32.55,32.67,32.45,32.5,630042.0,30.5865,30.6993,30.4925,30.5395,630042.0
2020-07-28 15:00:00,32.5,32.51,32.34,32.36,490222.0,30.5395,30.5489,30.3892,30.408,490222.0
2020-07-28 15:30:00,32.36,32.41,32.22,32.3,848741.0,30.408,30.4549,30.2764,30.3516,848741.0
2020-07-29 09:30:00,32.58,32.63,31.9,31.92,1376646.0,30.6147,30.6617,29.9757,29.9945,1376646.0
2020-07-29 10:00:00,31.92,31.97,31.75,31.83,757018.0,29.9945,30.0415,29.8348,29.9099,757018.0
2020-07-29 10:30:00,31.84,31.85,31.59,31.65,884652.0,29.9193,29.9287,29.6844,29.7408,884652.0
2020-07-29 11:00:00,31.66,31.71,31.52,31.67,526765.0,29.7502,29.7972,29.6186,29.7596,526765.0
2020-07-29 11:30:00,31.66,31.76,31.5,31.61,579470.0,29.7502,29.8442,29.5998,29.7032,579470.0
2020-07-29 12:00:00,31.61,31.86,31.59,31.64,608760.0,29.7032,29.9381,29.6844,29.7314,608760.0
2020-07-29 12:30:00,31.65,31.7,31.53,31.63,474220.0,29.7408,29.7878,29.628,29.722,474220.0
2020-07-29 13:00:00,31.63,31.72,31.58,31.65,368919.0,29.722,29.8066,29.675,29.7408,368919.0
2020-07-29 13:30:00,31.65,31.71,31.62,31.67,508793.0,29.7408,29.7972,29.7126,29.7596,508793.0
2020-07-29 14:00:00,31.66,31.74,31.53,31.53,468478.0,29.7502,29.8254,29.628,29.628,468478.0
2020-07-29 14:30:00,31.53,31.65,31.48,31.54,834155.0,29.628,29.7408,29.581,29.6374,834155.0
2020-07-29 15:00:00,31.54,31.79,31.52,31.67,588467.0,29.6374,29.8723,29.6186,29.7596,588467.0
2020-07-29 15:30:00,31.67,31.82,31.64,31.78,1208561.0,29.7596,29.9005,29.7314,29.8629,1208561.0
2020-07-30 09:30:00,31.3,31.65,31.16,31.21,1272832.0,29.4119,29.7408,29.2803,29.3273,1272832.0
2020-07-30 10:00:00,31.21,31.6,31.2,31.42,690238.0,29.3273,29.6938,29.3179,29.5247,690238.0
2020-07-30 10:30:00,31.42,31.47,31.14,31.24,697289.0,29.5247,29.5716,29.2616,29.3555,697289.0
2020-07-30 11:00:00,31.24,31.45,31.22,31.27,564681.0,29.3555,29.5529,29.3367,29.3837,564681.0
2020-07-30 11:30:00,31.26,31.27,31.06,31.14,774456.0,29.3743,29.3837,29.1864,29.2616,774456.0
2020-07-30 12:00:00,31.14,31.16,31.01,31.07,567581.0,29.2616,29.2803,29.1394,29.1958,567581.0
2020-07-30 12:30:00,31.07,31.14,31.01,31.07,651735.0,29.1958,29.2616,29.1394,29.1958,651735.0
2020-07-30 13:00:00,31.06,31.13,30.94,30.99,1070232.0,29.1864,29.2522,29.0736,29.1206,1070232.0
2020-07-30 13:30:00,30.99,31.01,30.77,30.79,791696.0,29.1206,29.1394,28.9139,28.9327,791696.0
2020-07-30 14:00:00,30.79,31.05,30.78,31.02,789489.0,28.9327,29.177,28.9233,29.1488,789489.0
2020-07-30 14:30:00,31.01,31.07,30.99,31.04,628744.0,29.1394,29.1958,29.1206,29.1676,628744.0
2020-07-30 15:00:00,31.04,31.07,30.92,30.96,732079.0,29.1676,29.1958,29.0548,29.0924,732079.0
2020-07-30 15:30:00,30.96,31.02,30.91,30.97,1057856.0,29.0924,29.1488,29.0454,29.1018,1057856.0
2020-07-31 09:30:00,30.8,31.02,30.34,30.61,1657190.0,28.9421,29.1488,28.5098,28.7635,1657190.0
2020-07-31 10:00:00,30.6,30.72,30.48,30.51,859619.0,28.7541,28.8669,28.6414,28.6696,859619.0
2020-07-31 10:30:00,30.51,30.61,30.46,30.6,469890.0,28.6696,28.7635,28.6226,28.7541,469890.0
2020-07-31 11:00:00,30.59,30.65,30.5,30.59,521857.0,28.7447,28.8011,28.6602,28.7447,521857.0
2020-07-31 11:30:00,30.59,30.62,30.45,30.53,462790.0,28.7447,28.7729,28.6132,28.6884,462790.0
2020-07-31 12:00:00,30.52,30.54,30.37,30.46,385258.0,28.679,28.6977,28.538,28.6226,385258.0
2020-07-31 12:30:00,30.46,30.47,30.24,30.37,546445.0,28.6226,28.632,28.4158,28.538,546445.0
2020-07-31 13:00:00,30.37,30.47,30.33,30.43,597956.0,28.538,28.632,28.5004,28.5944,597956.0
2020-07-31 13:30:00,30.44,30.6,30.43,30.6,584018.0,28.6038,28.7541,28.5944,28.7541,584018.0
2020-07-31 14:00:00,30.6,30.84,30.59,30.79,510136.0,28.7541,28.9797,28.7447,28.9327,510136.0
2020-07-31 14:30:00,30.8,30.92,30.79,30.91,467477.0,28.9421,29.0548,28.9327,29.0454,467477.0
2020-07-31 15:00:00,30.91,30.91,30.58,30.66,737597.0,29.0454,29.0454,28.7353,28.8105,737597.0
2020-07-31 15:30:00,30.66,30.91,30.6,30.88,1656885.0,28.8105,29.0454,28.7541,29.0172,1656885.0
2020-08-03 09:30:00,30.75,30.76,30.29,30.37,1587781.0,28.8951,28.9045,28.4628,28.538,1587781.0
2020-08-03 10:00:00,30.37,30.75,30.34,30.67,973980.0,28.538,28.8951,28.5098,28.8199,973980.0
2020-08-03 10:30:00,30.67,31.19,30.65,30.94,1147419.0,28.8199,29.3085,28.8011,29.0736,1147419.0
2020-08-03 11:00:00,30.95,32.15,30.89,31.54,1941275.0,29.083,30.2106,29.0266,29.6374,1941275.0
2020-08-03 11:30:00,31.55,31.73,31.4,31.52,912385.0,29.6468,29.816,29.5059,29.6186,912385.0
2020-08-03 12:00:00,31.53,31.8,31.53,31.61,691587.0,29.628,29.8817,29.628,29.7032,691587.0
2020-08-03 12:30:00,31.6,31.78,31.58,31.72,393458.0,29.6938,29.8629,29.675,29.8066,393458.0
2020-08-03 13:00:00,31.71,31.73,31.52,31.63,323193.0,29.7972,29.816,29.6186,29.722,323193.0
2020-08-03 13:30:00,31.63,31.76,31.6,31.74,436632.0,29.722,29.8442,29.6938,29.8254,436632.0
2020-08-03 14:00:00,31.74,31.75,31.65,31.75,304521.0,29.8254,29.8348,29.7408,29.8348,304521.0
2020-08-03 14:30:00,31.74,31.83,31.65,31.81,911231.0,29.8254,29.9099,29.7408,29.8911,911231.0
2020-08-03 15:00:00,31.81,31.94,31.63,31.64,762997.0,29.8911,30.0133,29.722,29.7314,762997.0
2020-08-03 15:30:00,31.64,31.68,31.44,31.58,1154912.0,29.7314,29.769,29.5435,29.675,1154912.0
2020-08-04 09:30:00,31.7,32.27,31.58,32.15,2161027.0,29.7878,30.3234,29.675,30.2106,2161027.0
2020-08-04 10:00:00,32.13,32.19,31.72,31.75,1560999.0,30.1918,30.2482,29.8066,29.8348,1560999.0
2020-08-04 10:30:00,31.75,31.79,31.52,31.69,1036051.0,29.8348,29.8723,29.6186,29.7784,1036051.0
2020-08-04 11:00:00,31.69,31.92,31.67,31.82,537076.0,29.7784,29.9945,29.7596,29.9005,537076.0
2020-08-04 11:30:00,31.83,31.9,31.74,31.8,449529.0,29.9099,29.9757,29.8254,29.8817,449529.0
2020-08-04 12:00:00,31.8,31.8,31.65,31.73,497533.0,29.8817,29.8817,29.7408,29.816,497533.0
2020-08-04 12:30:00,31.73,31.89,31.72,31.89,362697.0,29.816,29.9663,29.8066,29.9663,362697.0
2020-08-04 13:00:00,31.89,31.89,31.66,31.69,425615.0,29.9663,29.9663,29.7502,29.7784,425615.0
2020-08-04 13:30:00,31.69,31.69,31.55,31.56,665738.0,29.7784,29.7784,29.6468,29.6562,665738.0
2020-08-04 14:00:00,31.56,31.68,31.53,31.63,595213.0,29.6562,29.769,29.628,29.722,595213.0
2020-08-04 14:30:00,31.63,31.67,31.56,31.63,485396.0,29.722,29.7596,29.6562,29.722,485396.0
2020-08-04 15:00:00,31.63,31.65,31.55,31.6,504061.0,29.722,29.7408,29.6468,29.6938,504061.0
2020-08-04 15:30:00,31.59,31.6,31.38,31.41,1294080.0,29.6844,29.6938,29.4871,29.5153,1294080.0
2020-08-05 09:30:00,31.88,32.16,31.79,31.97,1443157.0,29.9569,30.22,29.8723,30.0415,1443157.0
2020-08-05 10:00:00,31.98,32.21,31.87,31.93,1119409.0,30.0509,30.267,29.9475,30.0039,1119409.0
2020-08-05 10:30:00,31.93,32.12,31.92,32.01,725920.0,30.0039,30.1824,29.9945,30.0791,725920.0
2020-08-05 11:00:00,32.01,32.06,31.87,32.05,450880.0,30.0791,30.1261,29.9475,30.1167,450880.0
2020-08-05 11:30:00,32.06,32.28,32.02,32.2,764419.0,30.1261,30.3328,30.0885,30.2576,764419.0
2020-08-05 12:00:00,32.2,32.27,32.06,32.07,463241.0,30.2576,30.3234,30.1261,30.1355,463241.0
2020-08-05 12:30:00,32.08,32.22,32.07,32.12,402288.0,30.1449,30.2764,30.1355,30.1824,402288.0
2020-08-05 13:00:00,32.13,32.13,31.98,32.09,316043.0,30.1918,30.1918,30.0509,30.1542,316043.0
2020-08-05 13:30:00,32.09,32.23,32.04,32.13,443612.0,30.1542,30.2858,30.1073,30.1918,443612.0
2020-08-05 14:00:00,32.13,32.44,32.11,32.44,993730.0,30.1918,30.4831,30.173,30.4831,993730.0
2020-08-05 14:30:00,32.44,32.9,32.32,32.8,1283502.0,30.4831,30.9154,30.3704,30.8214,1283502.0
2020-08-05 15:00:00,32.8,33.2,32.76,32.84,1932724.0,30.8214,31.1973,30.7838,30.859,1932724.0
2020-08-05 15:30:00,32.84,32.89,32.51,32.71,1994561.0,30.859,30.906,30.5489,30.7368,1994561.0
2020-08-06 09:30:00,33.26,33.33,32.31,32.74,1972655.0,31.2537,31.3194,30.361,30.765,1972655.0
2020-08-06 10:00:00,32.75,33.2,32.71,32.95,1486467.0,30.7744,31.1973,30.7368,30.9624,1486467.0
2020-08-06 10:30:00,32.95,33.35,32.86,32.87,1282211.0,30.9624,31.3382,30.8778,30.8872,1282211.0
2020-08-06 11:00:00,32.86,33.11,32.7,32.81,1070454.0,30.8778,31.1127,30.7275,30.8308,1070454.0
2020-08-06 11:30:00,32.82,32.87,32.58,32.85,929948.0,30.8402,30.8872,30.6147,30.8684,929948.0
2020-08-06 12:00:00,32.86,32.91,32.71,32.78,364909.0,30.8778,30.9248,30.7368,30.8026,364909.0
2020-08-06 12:30:00,32.78,32.9,32.71,32.75,380280.0,30.8026,30.9154,30.7368,30.7744,380280.0
2020-08-06 13:00:00,32.74,32.84,32.64,32.65,453461.0,30.765,30.859,30.6711,30.6805,453461.0
2020-08-06 13:30:00,32.64,32.81,32.56,32.81,691463.0,30.6711,30.8308,30.5959,30.8308,691463.0
2020-08-06 14:00:00,32.8,33.31,32.79,33.1,2054614.0,30.8214,31.3007,30.812,31.1033,2054614.0
2020-08-06 14:30:00,33.11,33.22,32.91,32.95,823548.0,31.1127,31.2161,30.9248,30.9624,823548.0
2020-08-06 15:00:00,32.95,33.18,32.95,33.07,705539.0,30.9624,31.1785,30.9624,31.0751,705539.0
2020-08-06 15:30:00,33.07,33.08,32.94,33.01,1067736.0,31.0751,31.0845,30.953,31.0188,1067736.0
2020-08-07 09:30:00,32.84,33.18,32.69,32.79,1301111.0,30.859,31.1785,30.7181,30.812,1301111.0
2020-08-07 10:00:00,32.8,32.93,32.71,32.78,665034.0,30.8214,30.9436,30.7368,30.8026,665034.0
2020-08-07 10:30:00,32.78,32.97,32.75,32.95,481587.0,30.8026,30.9812,30.7744,30.9624,481587.0
2020-08-07 11:00:00,32.95,33.0,32.83,32.85,400927.0,30.9624,31.0094,30.8496,30.8684,400927.0
2020-08-07 11:30:00,32.84,32.87,32.71,32.73,406725.0,30.859,30.8872,30.7368,30.7556,406725.0
2020-08-07 12:00:00,32.73,32.92,32.71,32.92,336789.0,30.7556,30.9342,30.7368,30.9342,336789.0
2020-08-07 12:30:00,32.92,32.94,32.76,32.82,416017.0,30.9342,30.953,30.7838,30.8402,416017.0
2020-08-07 13:00:00,32.82,33.01,32.69,32.9,925753.0,30.8402,31.0188,30.7181,30.9154,925753.0
2020-08-07 13:30:00,32.9,32.98,32.83,32.9,361194.0,30.9154,30.9906,30.8496,30.9154,361194.0
2020-08-07 14:00:00,32.9,33.04,32.88,33.0,397421.0,30.9154,31.0469,30.8966,31.0094,397421.0
2020-08-07 14:30:00,33.0,33.0,32.9,32.94,364324.0,31.0094,31.0094,30.9154,30.953,364324.0
2020-08-07 15:00:00,32.93,33.21,32.9,33.14,789286.0,30.9436,31.2067,30.9154,31.1409,789286.0
2020-08-07 15:30:00,33.14,33.3,33.12,33.29,1343751.0,31.1409,31.2913,31.1221,31.2819,1343751.0
2020-08-10 09:30:00,33.65,34.13,33.55,34.09,1873136.0,31.6201,32.0712,31.5262,32.0336,1873136.0
2020-08-10 10:00:00,34.09,34.58,33.96,34.55,1683722.0,32.0336,32.494,31.9114,32.4659,1683722.0
2020-08-10 10:30:00,34.55,34.99,34.35,34.4,2033638.0,32.4659,32.8793,32.2779,32.3249,2033638.0
2020-08-10 11:00:00,34.39,34.77,34.32,34.74,957653.0,32.3155,32.6726,32.2497,32.6444,957653.0
2020-08-10 11:30:00,34.74,35.01,34.67,34.77,1199935.0,32.6444,32.8981,32.5786,32.6726,1199935.0
2020-08-10 12:00:00,34.77,34.78,34.57,34.65,549801.0,32.6726,32.682,32.4846,32.5598,549801.0
2020-08-10 12:30:00,34.65,34.72,34.53,34.61,490793.0,32.5598,32.6256,32.4471,32.5222,490793.0
2020-08-10 13:00:00,34.61,34.74,34.48,34.62,545624.0,32.5222,32.6444,32.4001,32.5316,545624.0
2020-08-10 13:30:00,34.61,34.76,34.55,34.7,617446.0,32.5222,32.6632,32.4659,32.6068,617446.0
2020-08-10 14:00:00,34.69,34.82,34.64,34.76,513457.0,32.5974,32.7196,32.5504,32.6632,513457.0
2020-08-10 14:30:00,34.76,34.85,34.7,34.8,489009.0,32.6632,32.7478,32.6068,32.7008,489009.0
2020-08-10 15:00:00,34.79,35.15,34.77,35.13,1301549.0,32.6914,33.0297,32.6726,33.0109,1301549.0
2020-08-10 15:30:00,35.13,35.13,34.88,34.99,1514952.0,33.0109,33.0109,32.7759,32.8793,1514952.0
2020-08-11 09:30:00,36.61,37.44,36.2,36.31,4494918.0,34.4016,35.1815,34.0163,34.1197,4494918.0
2020-08-11 10:00:00,36.29,36.33,35.76,36.13,1996736.0,34.1009,34.1385,33.6029,33.9505,1996736.0
2020-08-11 10:30:00,36.12,36.5,36.08,36.1,1105857.0,33.9411,34.2982,33.9036,33.9224,1105857.0
2020-08-11 11:00:00,36.11,36.17,35.82,35.92,916423.0,33.9318,33.9881,33.6592,33.7532,916423.0
2020-08-11 11:30:00,35.92,36.18,35.89,36.02,764578.0,33.7532,33.9975,33.725,33.8472,764578.0
2020-08-11 12:00:00,36.02,36.12,35.78,35.89,731195.0,33.8472,33.9411,33.6217,33.725,731195.0
2020-08-11 12:30:00,35.89,35.92,35.58,35.72,818216.0,33.725,33.7532,33.4337,33.5653,818216.0
2020-08-11 13:00:00,35.72,35.9,35.67,35.88,463485.0,33.5653,33.7344,33.5183,33.7156,463485.0
2020-08-11 13:30:00,35.87,36.31,35.83,36.26,1296833.0,33.7062,34.1197,33.6686,34.0727,1296833.0
2020-08-11 14:00:00,36.26,36.31,36.06,36.07,1389845.0,34.0727,34.1197,33.8848,33.8942,1389845.0
2020-08-11 14:30:00,36.08,36.17,35.93,36.0,1179203.0,33.9036,33.9881,33.7626,33.8284,1179203.0
2020-08-11 15:00:00,36.0,36.01,35.31,35.57,1508895.0,33.8284,33.8378,33.18,33.4243,1508895.0
2020-08-11 15:30:00,35.57,35.57,35.07,35.3,2172250.0,33.4243,33.4243,32.9545,33.1706,2172250.0
2020-08-12 09:30:00,35.83,36.08,35.26,35.52,1504590.0,33.6686,33.9036,33.133,33.3773,1504590.0
2020-08-12 10:00:00,35.52,35.77,35.26,35.6,732450.0,33.3773,33.6123,33.133,33.4525,732450.0
2020-08-12 10:30:00,35.6,35.73,35.09,35.09,621027.0,33.4525,33.5747,32.9733,32.9733,621027.0
2020-08-12 11:00:00,35.09,35.3,34.64,35.01,1096051.0,32.9733,33.1706,32.5504,32.8981,1096051.0
2020-08-12 11:30:00,35.01,35.15,34.67,34.84,812351.0,32.8981,33.0297,32.5786,32.7384,812351.0
2020-08-12 12:00:00,34.84,34.97,34.76,34.91,849564.0,32.7384,32.8605,32.6632,32.8041,849564.0
2020-08-12 12:30:00,34.91,35.02,34.66,34.7,487138.0,32.8041,32.9075,32.5692,32.6068,487138.0
2020-08-12 13:00:00,34.7,34.72,34.36,34.71,825700.0,32.6068,32.6256,32.2873,32.6162,825700.0
2020-08-12 13:30:00,34.71,34.9,34.68,34.8,674092.0,32.6162,32.7947,32.588,32.7008,674092.0
2020-08-12 14:00:00,34.8,35.02,34.77,35.0,492849.0,32.7008,32.9075,32.6726,32.8887,492849.0
2020-08-12 14:30:00,35.01,35.35,34.95,35.28,719920.0,32.8981,33.2176,32.8417,33.1518,719920.0
2020-08-12 15:00:00,35.29,35.34,35.13,35.28,858626.0,33.1612,33.2082,33.0109,33.1518,858626.0
2020-08-12 15:30:00,35.27,35.3,35.13,35.25,1184089.0,33.1424,33.1706,33.0109,33.1236,1184089.0
2020-08-13 09:30:00,34.71,35.56,34.65,35.47,1374739.0,32.6162,33.4149,32.5598,33.3304,1374739.0
2020-08-13 10:00:00,35.46,35.7,35.3,35.3,1050051.0,33.321,33.5465,33.1706,33.1706,1050051.0
2020-08-13 10:30:00,35.3,35.39,35.1,35.22,568726.0,33.1706,33.2552,32.9827,33.0954,568726.0
2020-08-13 11:00:00,35.2,35.29,34.96,34.99,577299.0,33.0766,33.1612,32.8511,32.8793,577299.0
2020-08-13 11:30:00,35.0,35.18,34.95,35.14,295180.0,32.8887,33.0579,32.8417,33.0203,295180.0
2020-08-13 12:00:00,35.15,35.17,34.95,34.99,223897.0,33.0297,33.0485,32.8417,32.8793,223897.0
2020-08-13 12:30:00,35.0,35.06,34.88,34.9,293238.0,32.8887,32.9451,32.7759,32.7947,293238.0
2020-08-13 13:00:00,34.91,35.06,34.91,35.0,218987.0,32.8041,32.9451,32.8041,32.8887,218987.0
2020-08-13 13:30:00,34.99,35.0,34.74,34.88,423011.0,32.8793,32.8887,32.6444,32.7759,423011.0
2020-08-13 14:00:00,34.88,34.99,34.72,34.73,392357.0,32.7759,32.8793,32.6256,32.635,392357.0
2020-08-13 14:30:00,34.74,34.82,34.62,34.74,451102.0,32.6444,32.7196,32.5316,32.6444,451102.0
2020-08-13 15:00:00,34.75,34.88,34.71,34.82,469115.0,32.6538,32.7759,32.6162,32.7196,469115.0
2020-08-13 15:30:00,34.82,34.85,34.69,34.72,760018.0,32.7196,32.7478,32.5974,32.6256,760018.0
2020-08-14 09:30:00,34.3,34.62,34.2,34.45,1012753.0,32.2309,32.5316,32.137,32.3719,1012753.0
2020-08-14 10:00:00,34.45,35.04,34.45,35.04,840152.0,32.3719,32.9263,32.3719,32.9263,840152.0
2020-08-14 10:30:00,35.03,35.13,34.67,34.77,700333.0,32.9169,33.0109,32.5786,32.6726,700333.0
2020-08-14 11:00:00,34.78,34.95,34.71,34.86,314201.0,32.682,32.8417,32.6162,32.7572,314201.0
2020-08-14 11:30:00,34.87,34.97,34.82,34.91,272255.0,32.7666,32.8605,32.7196,32.8041,272255.0
2020-08-14 12:00:00,34.92,34.98,34.78,34.8,300531.0,32.8135,32.8699,32.682,32.7008,300531.0
2020-08-14 12:30:00,34.81,34.83,34.63,34.66,285243.0,32.7102,32.729,32.541,32.5692,285243.0
2020-08-14 13:00:00,34.66,34.84,34.64,34.77,244091.0,32.5692,32.7384,32.5504,32.6726,244091.0
2020-08-14 13:30:00,34.77,35.08,34.77,34.95,418612.0,32.6726,32.9639,32.6726,32.8417,418612.0
2020-08-14 14:00:00,34.95,34.95,34.83,34.83,311288.0,32.8417,32.8417,32.729,32.729,311288.0
2020-08-14 14:30:00,34.83,34.87,34.77,34.87,377627.0,32.729,32.7666,32.6726,32.7666,377627.0
2020-08-14 15:00:00,34.87,34.89,34.74,34.81,380151.0,32.7666,32.7853,32.6444,32.7102,380151.0
2020-08-14 15:30:00,34.81,34.91,34.72,34.9,809796.0,32.7102,32.8041,32.6256,32.7947,809796.0
2020-08-17 09:30:00,35.06,35.18,34.03,34.12,1257874.0,32.9451,33.0579,31.9772,32.0618,1257874.0
2020-08-17 10:00:00,34.12,34.3,33.79,34.16,820382.0,32.0618,32.2309,31.7517,32.0994,820382.0
2020-08-17 10:30:00,34.16,34.2,34.08,34.13,471851.0,32.0994,32.137,32.0242,32.0712,471851.0
2020-08-17 11:00:00,34.14,34.22,33.99,34.0,414550.0,32.0806,32.1558,31.9396,31.949,414550.0
2020-08-17 11:30:00,33.98,34.12,33.89,34.05,351991.0,31.9302,32.0618,31.8457,31.996,351991.0
2020-08-17 12:00:00,34.05,34.07,33.85,33.95,293590.0,31.996,32.0148,31.8081,31.902,293590.0
2020-08-17 12:30:00,33.95,34.25,33.89,34.18,713261.0,31.902,32.184,31.8457,32.1182,713261.0
2020-08-17 13:00:00,34.17,34.22,33.98,33.98,492050.0,32.1088,32.1558,31.9302,31.9302,492050.0
2020-08-17 13:30:00,33.98,34.05,33.86,34.04,297939.0,31.9302,31.996,31.8175,31.9866,297939.0
2020-08-17 14:00:00,34.03,34.07,33.89,33.98,346568.0,31.9772,32.0148,31.8457,31.9302,346568.0
2020-08-17 14:30:00,33.99,34.0,33.9,33.94,286360.0,31.9396,31.949,31.8551,31.8927,286360.0
2020-08-17 15:00:00,33.93,33.94,33.84,33.87,343777.0,31.8833,31.8927,31.7987,31.8269,343777.0
2020-08-17 15:30:00,33.87,33.89,33.81,33.81,811351.0,31.8269,31.8457,31.7705,31.7705,811351.0
2020-08-18 09:30:00,33.82,34.25,33.67,34.1,1429837.0,31.7799,32.184,31.6389,32.043,1429837.0
2020-08-18 10:00:00,34.1,34.19,33.73,33.78,696795.0,32.043,32.1276,31.6953,31.7423,696795.0
2020-08-18 10:30:00,33.77,33.8,33.54,33.78,412327.0,31.7329,31.7611,31.5168,31.7423,412327.0
2020-08-18 11:00:00,33.77,33.91,33.71,33.9,253237.0,31.7329,31.8645,31.6765,31.8551,253237.0
2020-08-18 11:30:00,33.89,34.03,33.85,34.01,327443.0,31.8457,31.9772,31.8081,31.9584,327443.0
2020-08-18 12:00:00,34.01,34.02,33.65,33.72,257470.0,31.9584,31.9678,31.6201,31.6859,257470.0
2020-08-18 12:30:00,33.72,33.76,33.62,33.73,190753.0,31.6859,31.7235,31.592,31.6953,190753.0
2020-08-18 13:00:00,33.72,33.83,33.7,33.76,171613.0,31.6859,31.7893,31.6671,31.7235,171613.0
2020-08-18 13:30:00,33.76,34.07,33.75,34.04,422716.0,31.7235,32.0148,31.7141,31.9866,422716.0
2020-08-18 14:00:00,34.04,34.1,33.93,34.02,353855.0,31.9866,32.043,31.8833,31.9678,353855.0
2020-08-18 14:30:00,34.02,34.14,33.98,34.1,300234.0,31.9678,32.0806,31.9302,32.043,300234.0
2020-08-18 15:00:00,34.1,34.13,33.94,34.04,348903.0,32.043,32.0712,31.8927,31.9866,348903.0
2020-08-18 15:30:00,34.03,34.2,34.0,34.16,1078953.0,31.9772,32.137,31.949,32.0994,1078953.0
2020-08-19 09:30:00,34.91,35.78,34.47,35.36,3694674.0,32.8041,33.6217,32.3907,33.227,3694674.0
2020-08-19 10:00:00,35.36,35.56,34.82,34.91,1870708.0,33.227,33.4149,32.7196,32.8041,1870708.0
2020-08-19 10:30:00,34.92,35.16,34.84,34.95,979151.0,32.8135,33.0391,32.7384,32.8417,979151.0
2020-08-19 11:00:00,34.94,34.96,34.73,34.91,789340.0,32.8323,32.8511,32.635,32.8041,789340.0
2020-08-19 11:30:00,34.91,35.08,34.81,34.89,906862.0,32.8041,32.9639,32.7102,32.7853,906862.0
2020-08-19 12:00:00,34.88,35.04,34.76,34.94,569164.0,32.7759,32.9263,32.6632,32.8323,569164.0
2020-08-19 12:30:00,34.94,35.06,34.85,34.89,404152.0,32.8323,32.9451,32.7478,32.7853,404152.0
2020-08-19 13:00:00,34.89,35.03,34.85,34.92,301822.0,32.7853,32.9169,32.7478,32.8135,301822.0
2020-08-19 13:30:00,34.91,34.92,34.64,34.72,557312.0,32.8041,32.8135,32.5504,32.6256,557312.0
2020-08-19 14:00:00,34.72,34.8,34.57,34.58,494560.0,32.6256,32.7008,32.4846,32.494,494560.0
2020-08-19 14:30:00,34.57,34.59,34.33,34.37,840883.0,32.4846,32.5034,32.2591,32.2967,840883.0
2020-08-19 15:00:00,34.36,34.49,34.27,34.32,468891.0,32.2873,32.4095,32.2027,32.2497,468891.0
2020-08-19 15:30:00,34.32,34.33,34.14,34.27,986578.0,32.2497,32.2591,32.0806,32.2027,986578.0
2020-08-20 09:30:00,33.65,34.1,33.48,33.59,1246829.0,31.6201,32.043,31.4604,31.5638,1246829.0
2020-08-20 10:00:00,33.61,34.12,33.56,33.92,783965.0,31.5826,32.0618,31.5356,31.8739,783965.0
2020-08-20 10:30:00,33.92,34.01,33.82,33.87,449715.0,31.8739,31.9584,31.7799,31.8269,449715.0
2020-08-20 11:00:00,33.87,34.2,33.87,34.18,542681.0,31.8269,32.137,31.8269,32.1182,542681.0
2020-08-20 11:30:00,34.17,34.44,34.15,34.34,613611.0,32.1088,32.3625,32.09,32.2685,613611.0
2020-08-20 12:00:00,34.34,34.34,34.17,34.32,423373.0,32.2685,32.2685,32.1088,32.2497,423373.0
2020-08-20 12:30:00,34.31,34.5,34.3,34.45,384105.0,32.2403,32.4189,32.2309,32.3719,384105.0
2020-08-20 13:00:00,34.44,34.58,34.36,34.41,502084.0,32.3625,32.494,32.2873,32.3343,502084.0
2020-08-20 13:30:00,34.41,34.51,34.13,34.27,429801.0,32.3343,32.4283,32.0712,32.2027,429801.0
2020-08-20 14:00:00,34.28,34.45,34.24,34.34,291903.0,32.2121,32.3719,32.1746,32.2685,291903.0
2020-08-20 14:30:00,34.34,34.42,34.31,34.34,188114.0,32.2685,32.3437,32.2403,32.2685,188114.0
2020-08-20 15:00:00,34.35,34.42,34.25,34.36,623806.0,32.2779,32.3437,32.184,32.2873,623806.0
2020-08-20 15:30:00,34.35,34.54,34.33,34.46,1415238.0,32.2779,32.4565,32.2591,32.3813,1415238.0
2020-08-21 09:30:00,34.3,34.83,34.28,34.7,982404.0,32.2309,32.729,32.2121,32.6068,982404.0
2020-08-21 10:00:00,34.72,34.82,34.5,34.77,972681.0,32.6256,32.7196,32.4189,32.6726,972681.0
2020-08-21 10:30:00,34.77,35.08,34.77,35.03,1330334.0,32.6726,32.9639,32.6726,32.9169,1330334.0
2020-08-21 11:00:00,35.02,35.17,34.99,35.0,761583.0,32.9075,33.0485,32.8793,32.8887,761583.0
2020-08-21 11:30:00,35.0,35.19,34.97,35.17,637066.0,32.8887,33.0672,32.8605,33.0485,637066.0
2020-08-21 12:00:00,35.17,35.18,34.85,34.95,1007303.0,33.0485,33.0579,32.7478,32.8417,1007303.0
2020-08-21 12:30:00,34.95,34.99,34.84,34.9,315497.0,32.8417,32.8793,32.7384,32.7947,315497.0
2020-08-21 13:00:00,34.89,34.99,34.81,34.82,290917.0,32.7853,32.8793,32.7102,32.7196,290917.0
2020-08-21 13:30:00,34.82,35.03,34.81,35.02,437104.0,32.7196,32.9169,32.7102,32.9075,437104.0
2020-08-21 14:00:00,35.02,35.02,34.91,34.94,521405.0,32.9075,32.9075,32.8041,32.8323,521405.0
2020-08-21 14:30:00,34.94,35.04,34.91,35.02,510754.0,32.8323,32.9263,32.8041,32.9075,510754.0
2020-08-21 15:00:00,35.02,35.04,34.75,34.76,613516.0,32.9075,32.9263,32.6538,32.6632,613516.0
2020-08-21 15:30:00,34.76,34.81,34.66,34.69,1338582.0,32.6632,32.7102,32.5692,32.5974,1338582.0
2020-08-24 09:30:00,35.29,35.74,34.96,35.61,1814318.0,33.1612,33.5841,32.8511,33.4619,1814318.0
2020-08-24 10:00:00,35.62,36.37,35.57,36.36,2017673.0,33.4713,34.1761,33.4243,34.1667,2017673.0
2020-08-24 10:30:00,36.37,36.77,36.35,36.47,1817686.0,34.1761,34.5519,34.1573,34.27,1817686.0
2020-08-24 11:00:00,36.47,36.75,36.22,36.61,1063827.0,34.27,34.5331,34.0351,34.4016,1063827.0
2020-08-24 11:30:00,36.62,36.86,36.41,36.76,973453.0,34.411,34.6365,34.2137,34.5425,973453.0
2020-08-24 12:00:00,36.77,36.77,36.48,36.6,684562.0,34.5519,34.5519,34.2794,34.3922,684562.0
2020-08-24 12:30:00,36.59,36.74,36.43,36.55,533990.0,34.3828,34.5237,34.2324,34.3452,533990.0
2020-08-24 13:00:00,36.55,36.55,36.2,36.5,626373.0,34.3452,34.3452,34.0163,34.2982,626373.0
2020-08-24 13:30:00,36.5,36.61,36.47,36.56,390514.0,34.2982,34.4016,34.27,34.3546,390514.0
2020-08-24 14:00:00,36.57,36.58,36.39,36.52,527627.0,34.364,34.3734,34.1949,34.317,527627.0
2020-08-24 14:30:00,36.52,36.71,36.43,36.63,495770.0,34.317,34.4956,34.2324,34.4204,495770.0
2020-08-24 15:00:00,36.64,36.85,36.59,36.8,777982.0,34.4298,34.6271,34.3828,34.5801,777982.0
2020-08-24 15:30:00,36.8,36.94,36.64,36.94,1382576.0,34.5801,34.7117,34.4298,34.7117,1382576.0
2020-08-25 09:30:00,37.43,37.5,36.47,36.73,2265664.0,35.1721,35.2379,34.27,34.5144,2265664.0
2020-08-25 10:00:00,36.73,36.89,36.34,36.61,991072.0,34.5144,34.6647,34.1479,34.4016,991072.0
2020-08-25 10:30:00,36.61,36.74,36.45,36.67,711850.0,34.4016,34.5237,34.2512,34.458,711850.0
2020-08-25 11:00:00,36.66,36.88,36.46,36.65,881101.0,34.4486,34.6553,34.2606,34.4392,881101.0
2020-08-25 11:30:00,36.66,36.74,36.46,36.52,627398.0,34.4486,34.5237,34.2606,34.317,627398.0
2020-08-25 12:00:00,36.52,36.66,36.45,36.61,426203.0,34.317,34.4486,34.2512,34.4016,426203.0
2020-08-25 12:30:00,36.61,36.71,36.53,36.59,338367.0,34.4016,34.4956,34.3264,34.3828,338367.0
2020-08-25 13:00:00,36.59,36.84,36.56,36.8,376624.0,34.3828,34.6177,34.3546,34.5801,376624.0
2020-08-25 13:30:00,36.79,37.04,36.76,36.95,511021.0,34.5707,34.8057,34.5425,34.7211,511021.0
2020-08-25 14:00:00,36.95,37.1,36.8,36.99,741471.0,34.7211,34.862,34.5801,34.7587,741471.0
2020-08-25 14:30:00,37.0,37.08,36.86,36.89,596569.0,34.7681,34.8432,34.6365,34.6647,596569.0
2020-08-25 15:00:00,36.89,37.09,36.89,37.05,649253.0,34.6647,34.8526,34.6647,34.815,649253.0
2020-08-25 15:30:00,37.05,37.13,36.95,37.08,1125258.0,34.815,34.8902,34.7211,34.8432,1125258.0
2020-08-26 09:30:00,37.03,37.07,36.58,36.76,1243972.0,34.7963,34.8338,34.3734,34.5425,1243972.0
2020-08-26 10:00:00,36.76,36.76,36.32,36.41,900441.0,34.5425,34.5425,34.1291,34.2137,900441.0
2020-08-26 10:30:00,36.43,36.54,36.35,36.44,447720.0,34.2324,34.3358,34.1573,34.2418,447720.0
2020-08-26 11:00:00,36.44,36.66,36.43,36.61,349166.0,34.2418,34.4486,34.2324,34.4016,349166.0
2020-08-26 11:30:00,36.6,36.62,36.45,36.54,401452.0,34.3922,34.411,34.2512,34.3358,401452.0
2020-08-26 12:00:00,36.54,36.54,36.42,36.42,508936.0,34.3358,34.3358,34.2231,34.2231,508936.0
2020-08-26 12:30:00,36.43,36.67,36.33,36.65,442811.0,34.2324,34.458,34.1385,34.4392,442811.0
2020-08-26 13:00:00,36.65,36.66,36.46,36.54,314492.0,34.4392,34.4486,34.2606,34.3358,314492.0
2020-08-26 13:30:00,36.54,36.71,36.51,36.61,274463.0,34.3358,34.4956,34.3076,34.4016,274463.0
2020-08-26 14:00:00,36.61,36.65,36.6,36.61,236042.0,34.4016,34.4392,34.3922,34.4016,236042.0
2020-08-26 14:30:00,36.61,36.65,36.5,36.53,367294.0,34.4016,34.4392,34.2982,34.3264,367294.0
2020-08-26 15:00:00,36.53,36.71,36.51,36.62,376708.0,34.3264,34.4956,34.3076,34.411,376708.0
2020-08-26 15:30:00,36.61,36.63,36.37,36.39,688648.0,34.4016,34.4204,34.1761,34.1949,688648.0
2020-08-27 09:30:00,37.54,38.88,37.31,38.39,4257127.0,35.2755,36.5347,35.0594,36.0742,4257127.0
2020-08-27 10:00:00,38.39,38.55,37.57,37.73,1878996.0,36.0742,36.2246,35.3037,35.454,1878996.0
2020-08-27 10:30:00,37.72,38.19,37.51,38.16,1032769.0,35.4446,35.8863,35.2473,35.8581,1032769.0
2020-08-27 11:00:00,38.15,38.16,37.69,37.88,514963.0,35.8487,35.8581,35.4164,35.595,514963.0
2020-08-27 11:30:00,37.88,38.01,37.76,37.99,495671.0,35.595,35.7171,35.4822,35.6983,495671.0
2020-08-27 12:00:00,37.99,38.0,37.75,37.84,481290.0,35.6983,35.7077,35.4728,35.5574,481290.0
2020-08-27 12:30:00,37.84,37.89,37.52,37.54,630794.0,35.5574,35.6044,35.2567,35.2755,630794.0
2020-08-27 13:00:00,37.55,37.75,37.47,37.61,470902.0,35.2849,35.4728,35.2097,35.3413,470902.0
2020-08-27 13:30:00,37.61,37.85,37.43,37.52,370978.0,35.3413,35.5668,35.1721,35.2567,370978.0
2020-08-27 14:00:00,37.53,37.72,37.52,37.58,302053.0,35.2661,35.4446,35.2567,35.3131,302053.0
2020-08-27 14:30:00,37.58,37.66,37.47,37.62,435540.0,35.3131,35.3883,35.2097,35.3507,435540.0
2020-08-27 15:00:00,37.61,37.72,37.54,37.7,454137.0,35.3413,35.4446,35.2755,35.4258,454137.0
2020-08-27 15:30:00,37.7,37.72,37.55,37.65,1078307.0,35.4258,35.4446,35.2849,35.3789,1078307.0
2020-08-28 09:30:00,38.11,38.3,37.59,38.13,1566698.0,35.8111,35.9896,35.3225,35.8299,1566698.0
2020-08-28 10:00:00,38.13,38.24,37.79,37.98,1165314.0,35.8299,35.9333,35.5104,35.6889,1165314.0
2020-08-28 10:30:00,37.98,38.37,37.98,38.29,830404.0,35.6889,36.0554,35.6889,35.9802,830404.0
2020-08-28 11:00:00,38.3,38.79,38.16,38.63,1105832.0,35.9896,36.4501,35.8581,36.2997,1105832.0
2020-08-28 11:30:00,38.63,38.98,38.52,38.77,1332272.0,36.2997,36.6286,36.1964,36.4313,1332272.0
2020-08-28 12:00:00,38.76,38.78,38.47,38.68,775807.0,36.4219,36.4407,36.1494,36.3467,775807.0
2020-08-28 12:30:00,38.67,38.93,38.61,38.93,775719.0,36.3373,36.5816,36.2809,36.5816,775719.0
2020-08-28 13:00:00,38.93,38.98,38.75,38.76,722939.0,36.5816,36.6286,36.4125,36.4219,722939.0
2020-08-28 13:30:00,38.76,38.79,38.66,38.78,419715.0,36.4219,36.4501,36.3279,36.4407,419715.0
2020-08-28 14:00:00,38.77,39.06,38.74,38.93,809299.0,36.4313,36.7038,36.4031,36.5816,809299.0
2020-08-28 14:30:00,38.92,38.94,38.74,38.8,654078.0,36.5722,36.591,36.4031,36.4595,654078.0
2020-08-28 15:00:00,38.8,38.82,38.71,38.77,601592.0,36.4595,36.4783,36.3749,36.4313,601592.0
2020-08-28 15:30:00,38.77,38.82,38.69,38.81,1349042.0,36.4313,36.4783,36.3561,36.4689,1349042.0
2020-08-31 09:30:00,38.75,38.81,38.07,38.33,1818807.0,36.4125,36.4689,35.7735,36.0178,1818807.0
2020-08-31 10:00:00,38.34,38.57,38.16,38.19,639420.0,36.0272,36.2434,35.8581,35.8863,639420.0
2020-08-31 10:30:00,38.19,38.28,37.88,37.92,549119.0,35.8863,35.9709,35.595,35.6326,549119.0
2020-08-31 11:00:00,37.91,38.03,37.69,37.71,602070.0,35.6232,35.7359,35.4164,35.4352,602070.0
2020-08-31 11:30:00,37.72,37.87,37.64,37.7,559287.0,35.4446,35.5856,35.3695,35.4258,559287.0
2020-08-31 12:00:00,37.7,37.9,37.65,37.65,509454.0,35.4258,35.6138,35.3789,35.3789,509454.0
2020-08-31 12:30:00,37.66,37.75,37.58,37.73,499626.0,35.3883,35.4728,35.3131,35.454,499626.0
2020-08-31 13:00:00,37.72,37.76,37.62,37.74,342085.0,35.4446,35.4822,35.3507,35.4634,342085.0
2020-08-31 13:30:00,37.74,37.88,37.72,37.87,314033.0,35.4634,35.595,35.4446,35.5856,314033.0
2020-08-31 14:00:00,37.87,37.93,37.75,37.78,383201.0,35.5856,35.642,35.4728,35.501,383201.0
2020-08-31 14:30:00,37.79,37.85,37.75,37.75,338257.0,35.5104,35.5668,35.4728,35.4728,338257.0
2020-08-31 15:00:00,37.76,37.83,37.71,37.81,454180.0,35.4822,35.548,35.4352,35.5292,454180.0
2020-08-31 15:30:00,37.81,37.84,37.58,37.59,1051904.0,35.5292,35.5574,35.3131,35.3225,1051904.0
2020-09-01 09:30:00,36.84,37.49,36.56,37.39,1587418.0,34.6177,35.2285,34.3546,35.1345,1587418.0
2020-09-01 10:00:00,37.41,37.99,37.41,37.88,1184649.0,35.1533,35.6983,35.1533,35.595,1184649.0
2020-09-01 10:30:00,37.88,38.0,37.7,37.72,507696.0,35.595,35.7077,35.4258,35.4446,507696.0
2020-09-01 11:00:00,37.73,37.77,37.53,37.53,394504.0,35.454,35.4916,35.2661,35.2661,394504.0
2020-09-01 11:30:00,37.54,38.67,37.52,37.84,1638529.0,35.2755,36.3373,35.2567,35.5574,1638529.0
2020-09-01 12:00:00,37.85,37.95,37.65,37.92,477880.0,35.5668,35.6608,35.3789,35.6326,477880.0
2020-09-01 12:30:00,37.92,38.07,37.89,37.94,543614.0,35.6326,35.7735,35.6044,35.6514,543614.0
2020-09-01 13:00:00,37.94,38.0,37.8,37.84,296269.0,35.6514,35.7077,35.5198,35.5574,296269.0
2020-09-01 13:30:00,37.84,37.9,37.77,37.79,249180.0,35.5574,35.6138,35.4916,35.5104,249180.0
2020-09-01 14:00:00,37.8,38.0,37.79,37.96,273154.0,35.5198,35.7077,35.5104,35.6702,273154.0
2020-09-01 14:30:00,37.95,37.99,37.9,37.94,215041.0,35.6608,35.6983,35.6138,35.6514,215041.0
2020-09-01 15:00:00,37.94,37.95,37.77,37.8,377914.0,35.6514,35.6608,35.4916,35.5198,377914.0
2020-09-01 15:30:00,37.8,38.07,37.77,37.92,1080113.0,35.5198,35.7735,35.4916,35.6326,1080113.0
2020-09-02 09:30:00,38.57,38.57,37.68,37.95,1562999.0,36.2434,36.2434,35.407,35.6608,1562999.0
2020-09-02 10:00:00,37.95,38.4,37.78,38.19,810201.0,35.6608,36.0836,35.501,35.8863,810201.0
2020-09-02 10:30:00,38.2,38.34,38.11,38.13,545197.0,35.8957,36.0272,35.8111,35.8299,545197.0
2020-09-02 11:00:00,38.14,38.42,38.13,38.3,426059.0,35.8393,36.1024,35.8299,35.9896,426059.0
2020-09-02 11:30:00,38.3,38.79,38.19,38.66,895551.0,35.9896,36.4501,35.8863,36.3279,895551.0
2020-09-02 12:00:00,38.64,38.72,38.51,38.61,398368.0,36.3091,36.3843,36.187,36.2809,398368.0
2020-09-02 12:30:00,38.59,38.67,38.49,38.59,358736.0,36.2622,36.3373,36.1682,36.2622,358736.0
2020-09-02 13:00:00,38.6,38.64,38.47,38.62,296835.0,36.2715,36.3091,36.1494,36.2903,296835.0
2020-09-02 13:30:00,38.63,38.71,38.62,38.67,251504.0,36.2997,36.3749,36.2903,36.3373,251504.0
2020-09-02 14:00:00,38.67,38.67,38.48,38.65,381092.0,36.3373,36.3373,36.1588,36.3185,381092.0
2020-09-02 14:30:00,38.65,38.98,38.64,38.98,723900.0,36.3185,36.6286,36.3091,36.6286,723900.0
2020-09-02 15:00:00,38.97,39.34,38.9,39.08,1151710.0,36.6192,36.9669,36.5535,36.7226,1151710.0
2020-09-02 15:30:00,39.08,39.3,39.02,39.16,1666576.0,36.7226,36.9293,36.6662,36.7978,1666576.0
2020-09-03 09:30:00,39.28,40.66,39.24,40.24,3235313.0,36.9105,38.2073,36.8729,37.8126,3235313.0
2020-09-03 10:00:00,40.23,40.23,39.22,39.41,1814624.0,37.8032,37.8032,36.8541,37.0327,1814624.0
2020-09-03 10:30:00,39.42,39.53,38.8,39.03,1578270.0,37.0421,37.1454,36.4595,36.6756,1578270.0
2020-09-03 11:00:00,39.03,39.12,37.85,38.33,1687989.0,36.6756,36.7602,35.5668,36.0178,1687989.0
2020-09-03 11:30:00,38.33,39.0,38.17,38.93,1309325.0,36.0178,36.6474,35.8675,36.5816,1309325.0
2020-09-03 12:00:00,38.95,39.17,38.79,39.09,600265.0,36.6004,36.8072,36.4501,36.732,600265.0
2020-09-03 12:30:00,39.08,39.36,38.87,39.02,660405.0,36.7226,36.9857,36.5253,36.6662,660405.0
2020-09-03 13:00:00,39.05,39.19,38.87,38.96,660108.0,36.6944,36.826,36.5253,36.6098,660108.0
2020-09-03 13:30:00,38.95,39.02,38.62,38.95,665445.0,36.6004,36.6662,36.2903,36.6004,665445.0
2020-09-03 14:00:00,38.95,39.02,38.7,38.87,530481.0,36.6004,36.6662,36.3655,36.5253,530481.0
2020-09-03 14:30:00,38.87,38.99,38.67,38.67,399393.0,36.5253,36.638,36.3373,36.3373,399393.0
2020-09-03 15:00:00,38.68,38.73,38.47,38.54,510133.0,36.3467,36.3937,36.1494,36.2152,510133.0
2020-09-03 15:30:00,38.53,38.83,38.47,38.74,1202149.0,36.2058,36.4877,36.1494,36.4031,1202149.0
2020-09-04 09:30:00,39.19,40.07,38.72,39.23,2636679.0,36.826,37.6529,36.3843,36.8635,2636679.0
2020-09-04 10:00:00,39.23,39.69,38.73,38.84,1619028.0,36.8635,37.2958,36.3937,36.4971,1619028.0
2020-09-04 10:30:00,38.86,39.04,38.23,38.7,1454124.0,36.5159,36.685,35.9239,36.3655,1454124.0
2020-09-04 11:00:00,38.7,38.74,38.06,38.61,1046111.0,36.3655,36.4031,35.7641,36.2809,1046111.0
2020-09-04 11:30:00,38.61,38.85,38.44,38.85,684805.0,36.2809,36.5065,36.1212,36.5065,684805.0
2020-09-04 12:00:00,38.83,39.39,38.74,39.37,1017055.0,36.4877,37.0139,36.4031,36.9951,1017055.0
2020-09-04 12:30:00,39.36,39.41,39.09,39.28,553909.0,36.9857,37.0327,36.732,36.9105,553909.0
2020-09-04 13:00:00,39.27,39.39,39.03,39.04,426477.0,36.9011,37.0139,36.6756,36.685,426477.0
2020-09-04 13:30:00,39.04,39.1,38.87,39.03,610122.0,36.685,36.7414,36.5253,36.6756,610122.0
2020-09-04 14:00:00,39.02,39.4,38.95,39.4,634451.0,36.6662,37.0233,36.6004,37.0233,634451.0
2020-09-04 14:30:00,39.4,39.57,39.29,39.39,602345.0,37.0233,37.183,36.9199,37.0139,602345.0
2020-09-04 15:00:00,39.39,39.4,39.08,39.36,750254.0,37.0139,37.0233,36.7226,36.9857,750254.0
2020-09-04 15:30:00,39.35,39.49,39.19,39.38,1340890.0,36.9763,37.1079,36.826,37.0045,1340890.0
2020-09-08 09:30:00,39.18,40.09,39.18,39.61,2689400.0,36.8166,37.6717,36.8166,37.2206,2689400.0
2020-09-08 10:00:00,39.64,40.04,39.39,40.04,1165382.0,37.2488,37.6247,37.0139,37.6247,1165382.0
2020-09-08 10:30:00,40.04,40.8,39.95,40.48,1620533.0,37.6247,38.3388,37.5401,38.0381,1620533.0
2020-09-08 11:00:00,40.47,40.67,40.27,40.58,805892.0,38.0287,38.2167,37.8408,38.1321,805892.0
2020-09-08 11:30:00,40.58,40.68,39.92,40.16,834810.0,38.1321,38.2261,37.5119,37.7374,834810.0
2020-09-08 12:00:00,40.17,40.46,40.15,40.29,482802.0,37.7468,38.0193,37.728,37.8596,482802.0
2020-09-08 12:30:00,40.3,40.57,40.28,40.46,459036.0,37.869,38.1227,37.8502,38.0193,459036.0
2020-09-08 13:00:00,40.47,40.47,40.2,40.33,549238.0,38.0287,38.0287,37.775,37.8972,549238.0
2020-09-08 13:30:00,40.33,40.59,40.26,40.54,551719.0,37.8972,38.1415,37.8314,38.0945,551719.0
2020-09-08 14:00:00,40.55,40.77,40.46,40.64,797012.0,38.1039,38.3106,38.0193,38.1885,797012.0
2020-09-08 14:30:00,40.64,40.75,40.46,40.66,1001461.0,38.1885,38.2919,38.0193,38.2073,1001461.0
2020-09-08 15:00:00,40.66,40.69,40.51,40.62,657534.0,38.2073,38.2355,38.0663,38.1697,657534.0
2020-09-08 15:30:00,40.62,40.71,40.48,40.5,1716385.0,38.1697,38.2543,38.0381,38.0569,1716385.0
2020-09-09 09:30:00,40.09,40.44,39.22,39.59,2248035.0,37.6717,38.0006,36.8541,37.2018,2248035.0
2020-09-09 10:00:00,39.58,39.61,38.91,38.92,952987.0,37.1924,37.2206,36.5628,36.5722,952987.0
2020-09-09 10:30:00,38.92,39.33,38.81,39.27,981521.0,36.5722,36.9575,36.4689,36.9011,981521.0
2020-09-09 11:00:00,39.29,39.41,39.11,39.26,673753.0,36.9199,37.0327,36.7508,36.8917,673753.0
2020-09-09 11:30:00,39.26,39.29,39.09,39.19,535628.0,36.8917,36.9199,36.732,36.826,535628.0
2020-09-09 12:00:00,39.19,39.28,39.01,39.03,507590.0,36.826,36.9105,36.6568,36.6756,507590.0
2020-09-09 12:30:00,39.02,39.14,38.96,39.02,615674.0,36.6662,36.779,36.6098,36.6662,615674.0
2020-09-09 13:00:00,39.02,39.29,38.97,39.26,481320.0,36.6662,36.9199,36.6192,36.8917,481320.0
2020-09-09 13:30:00,39.27,39.38,39.09,39.32,559076.0,36.9011,37.0045,36.732,36.9481,559076.0
2020-09-09 14:00:00,39.33,39.52,39.29,39.48,387752.0,36.9575,37.1361,36.9199,37.0985,387752.0
2020-09-09 14:30:00,39.49,39.64,39.4,39.61,544778.0,37.1079,37.2488,37.0233,37.2206,544778.0
2020-09-09 15:00:00,39.6,39.64,39.38,39.53,525615.0,37.2112,37.2488,37.0045,37.1454,525615.0
2020-09-09 15:30:00,39.54,39.59,39.22,39.23,1129443.0,37.1548,37.2018,36.8541,36.8635,1129443.0
2020-09-10 09:30:00,39.52,39.95,39.45,39.5,1400195.0,37.1361,37.5401,37.0703,37.1173,1400195.0
2020-09-10 10:00:00,39.5,39.65,39.23,39.23,908916.0,37.1173,37.2582,36.8635,36.8635,908916.0
2020-09-10 10:30:00,39.24,39.4,39.09,39.13,462399.0,36.8729,37.0233,36.732,36.7696,462399.0
2020-09-10 11:00:00,39.12,39.5,39.06,39.48,625071.0,36.7602,37.1173,36.7038,37.0985,625071.0
2020-09-10 11:30:00,39.48,39.49,39.31,39.33,371190.0,37.0985,37.1079,36.9387,36.9575,371190.0
2020-09-10 12:00:00,39.33,39.45,39.28,39.38,537328.0,36.9575,37.0703,36.9105,37.0045,537328.0
2020-09-10 12:30:00,39.37,39.42,39.22,39.4,274709.0,36.9951,37.0421,36.8541,37.0233,274709.0
2020-09-10 13:00:00,39.4,39.59,39.37,39.46,356976.0,37.0233,37.2018,36.9951,37.0797,356976.0
2020-09-10 13:30:00,39.48,39.59,39.42,39.45,341943.0,37.0985,37.2018,37.0421,37.0703,341943.0
2020-09-10 14:00:00,39.45,39.57,39.13,39.16,565661.0,37.0703,37.183,36.7696,36.7978,565661.0
2020-09-10 14:30:00,39.16,39.34,39.12,39.3,391453.0,36.7978,36.9669,36.7602,36.9293,391453.0
2020-09-10 15:00:00,39.3,39.31,38.86,38.98,447665.0,36.9293,36.9387,36.5159,36.6286,447665.0
2020-09-10 15:30:00,38.97,39.14,38.92,38.93,878071.0,36.6192,36.779,36.5722,36.5816,878071.0
2020-09-11 09:30:00,39.1,39.1,38.73,38.86,868014.0,36.7414,36.7414,36.3937,36.5159,868014.0
2020-09-11 10:00:00,38.84,39.4,38.82,39.36,811222.0,36.4971,37.0233,36.4783,36.9857,811222.0
2020-09-11 10:30:00,39.37,39.4,39.17,39.36,476365.0,36.9951,37.0233,36.8072,36.9857,476365.0
2020-09-11 11:00:00,39.36,39.41,39.24,39.38,406826.0,36.9857,37.0327,36.8729,37.0045,406826.0
2020-09-11 11:30:00,39.38,39.4,39.19,39.23,304664.0,37.0045,37.0233,36.826,36.8635,304664.0
2020-09-11 12:00:00,39.23,39.39,39.15,39.27,254840.0,36.8635,37.0139,36.7884,36.9011,254840.0
2020-09-11 12:30:00,39.27,39.3,39.06,39.07,254304.0,36.9011,36.9293,36.7038,36.7132,254304.0
2020-09-11 13:00:00,39.08,39.08,38.71,38.76,406142.0,36.7226,36.7226,36.3749,36.4219,406142.0
2020-09-11 13:30:00,38.77,39.0,38.68,38.86,299253.0,36.4313,36.6474,36.3467,36.5159,299253.0
2020-09-11 14:00:00,38.85,39.0,38.8,38.84,233023.0,36.5065,36.6474,36.4595,36.4971,233023.0
2020-09-11 14:30:00,38.84,39.1,38.84,39.05,270457.0,36.4971,36.7414,36.4971,36.6944,270457.0
2020-09-11 15:00:00,39.06,39.18,38.93,39.16,315559.0,36.7038,36.8166,36.5816,36.7978,315559.0
2020-09-11 15:30:00,39.16,39.3,38.93,38.96,1617450.0,36.7978,36.9293,36.5816,36.6098,1617450.0
2020-09-14 09:30:00,39.35,39.81,39.06,39.69,892222.0,36.9763,37.4086,36.7038,37.2958,892222.0
2020-09-14 10:00:00,39.69,39.78,39.46,39.61,594911.0,37.2958,37.3804,37.0797,37.2206,594911.0
2020-09-14 10:30:00,39.63,39.76,39.48,39.56,401200.0,37.2394,37.3616,37.0985,37.1736,401200.0
2020-09-14 11:00:00,39.57,39.67,39.26,39.39,510122.0,37.183,37.277,36.8917,37.0139,510122.0
2020-09-14 11:30:00,39.39,39.52,39.35,39.41,370587.0,37.0139,37.1361,36.9763,37.0327,370587.0
2020-09-14 12:00:00,39.41,39.71,39.31,39.7,517813.0,37.0327,37.3146,36.9387,37.3052,517813.0
2020-09-14 12:30:00,39.71,40.17,39.69,39.93,1259795.0,37.3146,37.7468,37.2958,37.5213,1259795.0
2020-09-14 13:00:00,39.92,40.05,39.84,39.87,369407.0,37.5119,37.6341,37.4367,37.4649,369407.0
2020-09-14 13:30:00,39.88,39.96,39.73,39.95,299723.0,37.4743,37.5495,37.3334,37.5401,299723.0
2020-09-14 14:00:00,39.95,40.05,39.89,39.89,347905.0,37.5401,37.6341,37.4837,37.4837,347905.0
2020-09-14 14:30:00,39.89,40.12,39.88,40.12,415077.0,37.4837,37.6999,37.4743,37.6999,415077.0
2020-09-14 15:00:00,40.11,40.11,39.94,40.03,353335.0,37.6905,37.6905,37.5307,37.6153,353335.0
2020-09-14 15:30:00,40.03,40.25,39.95,40.06,1250541.0,37.6153,37.822,37.5401,37.6435,1250541.0
2020-09-15 09:30:00,40.26,40.98,40.1,40.25,1835123.0,37.8314,38.508,37.6811,37.822,1835123.0
2020-09-15 10:00:00,40.23,40.42,40.12,40.36,695079.0,37.8032,37.9818,37.6999,37.9254,695079.0
2020-09-15 10:30:00,40.36,40.6,40.25,40.59,591271.0,37.9254,38.1509,37.822,38.1415,591271.0
2020-09-15 11:00:00,40.58,40.65,40.45,40.49,636756.0,38.1321,38.1979,38.01,38.0475,636756.0
2020-09-15 11:30:00,40.48,40.57,40.38,40.49,442539.0,38.0381,38.1227,37.9442,38.0475,442539.0
2020-09-15 12:00:00,40.48,40.63,40.47,40.63,419164.0,38.0381,38.1791,38.0287,38.1791,419164.0
2020-09-15 12:30:00,40.62,40.71,40.54,40.71,262228.0,38.1697,38.2543,38.0945,38.2543,262228.0
2020-09-15 13:00:00,40.71,40.78,40.61,40.69,325672.0,38.2543,38.32,38.1603,38.2355,325672.0
2020-09-15 13:30:00,40.69,40.76,40.64,40.69,238528.0,38.2355,38.3013,38.1885,38.2355,238528.0
2020-09-15 14:00:00,40.69,40.7,40.54,40.64,279206.0,38.2355,38.2449,38.0945,38.1885,279206.0
2020-09-15 14:30:00,40.64,40.69,40.55,40.64,363734.0,38.1885,38.2355,38.1039,38.1885,363734.0
2020-09-15 15:00:00,40.64,40.65,40.45,40.52,618710.0,38.1885,38.1979,38.01,38.0757,618710.0
2020-09-15 15:30:00,40.52,40.76,40.43,40.59,1533074.0,38.0757,38.3013,37.9912,38.1415,1533074.0
2020-09-16 09:30:00,40.52,40.78,40.27,40.7,1917578.0,38.0757,38.32,37.8408,38.2449,1917578.0
2020-09-16 10:00:00,40.69,41.3,40.65,41.16,1152092.0,38.2355,38.8087,38.1979,38.6771,1152092.0
2020-09-16 10:30:00,41.16,41.62,41.09,41.57,848067.0,38.6771,39.1094,38.6113,39.0624,848067.0
2020-09-16 11:00:00,41.57,42.33,41.56,42.11,1943470.0,39.0624,39.7765,39.053,39.5698,1943470.0
2020-09-16 11:30:00,42.1,42.1,41.81,41.81,825190.0,39.5604,39.5604,39.2879,39.2879,825190.0
2020-09-16 12:00:00,41.8,41.9,41.6,41.82,989929.0,39.2785,39.3725,39.0906,39.2973,989929.0
2020-09-16 12:30:00,41.81,42.2,41.76,42.2,676137.0,39.2879,39.6544,39.2409,39.6544,676137.0
2020-09-16 13:00:00,42.2,42.38,41.97,42.34,904759.0,39.6544,39.8235,39.4383,39.7859,904759.0
2020-09-16 13:30:00,42.35,42.66,42.24,42.59,893461.0,39.7953,40.0866,39.692,40.0209,893461.0
2020-09-16 14:00:00,42.59,42.77,42.46,42.63,1129376.0,40.0209,40.19,39.8987,40.0584,1129376.0
2020-09-16 14:30:00,42.65,42.88,42.51,42.55,839127.0,40.0772,40.2934,39.9457,39.9833,839127.0
2020-09-16 15:00:00,42.55,42.63,42.19,42.23,838336.0,39.9833,40.0584,39.645,39.6826,838336.0
2020-09-16 15:30:00,42.23,42.4,42.06,42.16,1782256.0,39.6826,39.8423,39.5228,39.6168,1782256.0
2020-09-17 09:30:00,41.31,41.77,41.08,41.24,1628866.0,38.8181,39.2503,38.6019,38.7523,1628866.0
2020-09-17 10:00:00,41.24,41.81,41.2,41.8,825408.0,38.7523,39.2879,38.7147,39.2785,825408.0
2020-09-17 10:30:00,41.79,41.85,41.46,41.61,583206.0,39.2691,39.3255,38.959,39.1,583206.0
2020-09-17 11:00:00,41.61,42.0,41.57,41.72,718880.0,39.1,39.4665,39.0624,39.2033,718880.0
2020-09-17 11:30:00,41.72,41.79,41.18,41.2,588650.0,39.2033,39.2691,38.6959,38.7147,588650.0
2020-09-17 12:00:00,41.2,41.21,40.64,40.73,829925.0,38.7147,38.7241,38.1885,38.2731,829925.0
2020-09-17 12:30:00,40.73,40.82,40.48,40.7,728589.0,38.2731,38.3576,38.0381,38.2449,728589.0
2020-09-17 13:00:00,40.71,40.76,40.47,40.69,519912.0,38.2543,38.3013,38.0287,38.2355,519912.0
2020-09-17 13:30:00,40.69,40.9,40.66,40.83,455793.0,38.2355,38.4328,38.2073,38.367,455793.0
2020-09-17 14:00:00,40.84,41.0,40.52,40.52,720540.0,38.3764,38.5268,38.0757,38.0757,720540.0
2020-09-17 14:30:00,40.52,40.53,40.28,40.29,774344.0,38.0757,38.0851,37.8502,37.8596,774344.0
2020-09-17 15:00:00,40.29,40.42,40.08,40.16,1113346.0,37.8596,37.9818,37.6623,37.7374,1113346.0
2020-09-17 15:30:00,40.16,40.46,40.11,40.39,1892310.0,37.7374,38.0193,37.6905,37.9536,1892310.0
2020-09-18 09:30:00,39.77,40.14,39.47,39.77,1585723.0,37.371,37.7187,37.0891,37.371,1585723.0
2020-09-18 10:00:00,39.77,40.51,39.76,40.3,920767.0,37.371,38.0663,37.3616,37.869,920767.0
2020-09-18 10:30:00,40.3,40.32,40.1,40.14,400556.0,37.869,37.8878,37.6811,37.7187,400556.0
2020-09-18 11:00:00,40.14,40.19,39.66,39.8,593082.0,37.7187,37.7656,37.2676,37.3992,593082.0
2020-09-18 11:30:00,39.8,39.96,39.56,39.92,424690.0,37.3992,37.5495,37.1736,37.5119,424690.0
2020-09-18 12:00:00,39.92,40.13,39.87,39.95,418382.0,37.5119,37.7093,37.4649,37.5401,418382.0
2020-09-18 12:30:00,39.95,39.96,39.68,39.77,331330.0,37.5401,37.5495,37.2864,37.371,331330.0
2020-09-18 13:00:00,39.78,39.9,39.54,39.55,392922.0,37.3804,37.4931,37.1548,37.1642,392922.0
2020-09-18 13:30:00,39.55,39.56,39.31,39.5,799842.0,37.1642,37.1736,36.9387,37.1173,799842.0
2020-09-18 14:00:00,39.51,39.65,39.46,39.58,602826.0,37.1267,37.2582,37.0797,37.1924,602826.0
2020-09-18 14:30:00,39.57,39.65,39.48,39.62,322569.0,37.183,37.2582,37.0985,37.23,322569.0
2020-09-18 15:00:00,39.63,39.66,39.53,39.62,519025.0,37.2394,37.2676,37.1454,37.23,519025.0
2020-09-18 15:30:00,39.61,39.99,39.57,39.86,1760276.0,37.2206,37.5777,37.183,37.4555,1760276.0
2020-09-21 09:30:00,38.05,38.47,37.25,37.59,2290248.0,35.7547,36.1494,35.003,35.3225,2290248.0
2020-09-21 10:00:00,37.58,37.59,37.08,37.11,1154244.0,35.3131,35.3225,34.8432,34.8714,1154244.0
2020-09-21 10:30:00,37.1,37.14,36.75,36.87,945503.0,34.862,34.8996,34.5331,34.6459,945503.0
2020-09-21 11:00:00,36.87,37.15,36.86,37.0,532550.0,34.6459,34.909,34.6365,34.7681,532550.0
2020-09-21 11:30:00,36.99,37.27,36.96,37.26,504670.0,34.7587,35.0218,34.7305,35.0124,504670.0
2020-09-21 12:00:00,37.25,37.57,37.23,37.55,535472.0,35.003,35.3037,34.9842,35.2849,535472.0
2020-09-21 12:30:00,37.55,37.86,37.38,37.7,703223.0,35.2849,35.5762,35.1251,35.4258,703223.0
2020-09-21 13:00:00,37.7,37.88,37.6,37.67,508053.0,35.4258,35.595,35.3319,35.3976,508053.0
2020-09-21 13:30:00,37.68,37.76,37.5,37.56,423806.0,35.407,35.4822,35.2379,35.2943,423806.0
2020-09-21 14:00:00,37.57,37.8,37.55,37.77,345957.0,35.3037,35.5198,35.2849,35.4916,345957.0
2020-09-21 14:30:00,37.76,37.78,37.51,37.52,467043.0,35.4822,35.501,35.2473,35.2567,467043.0
2020-09-21 15:00:00,37.51,37.69,37.51,37.54,532611.0,35.2473,35.4164,35.2473,35.2755,532611.0
2020-09-21 15:30:00,37.54,37.54,37.33,37.51,1616428.0,35.2755,35.2755,35.0782,35.2473,1616428.0
2020-09-22 09:30:00,37.44,38.2,37.11,37.85,1181928.0,35.1815,35.8957,34.8714,35.5668,1181928.0
2020-09-22 10:00:00,37.82,38.01,37.53,37.96,777560.0,35.5386,35.7171,35.2661,35.6702,777560.0
2020-09-22 10:30:00,37.97,38.01,37.4,37.41,704665.0,35.6796,35.7171,35.1439,35.1533,704665.0
2020-09-22 11:00:00,37.41,37.72,37.36,37.44,462671.0,35.1533,35.4446,35.1063,35.1815,462671.0
2020-09-22 11:30:00,37.44,37.66,37.31,37.63,359938.0,35.1815,35.3883,35.0594,35.3601,359938.0
2020-09-22 12:00:00,37.63,37.88,37.62,37.84,246672.0,35.3601,35.595,35.3507,35.5574,246672.0
2020-09-22 12:30:00,37.84,37.85,37.69,37.74,214201.0,35.5574,35.5668,35.4164,35.4634,214201.0
2020-09-22 13:00:00,37.74,37.83,37.68,37.79,288792.0,35.4634,35.548,35.407,35.5104,288792.0
2020-09-22 13:30:00,37.78,37.86,37.68,37.78,319461.0,35.501,35.5762,35.407,35.501,319461.0
2020-09-22 14:00:00,37.79,37.9,37.78,37.86,238375.0,35.5104,35.6138,35.501,35.5762,238375.0
2020-09-22 14:30:00,37.87,38.01,37.83,37.96,360421.0,35.5856,35.7171,35.548,35.6702,360421.0
2020-09-22 15:00:00,37.96,38.1,37.92,38.03,380928.0,35.6702,35.8017,35.6326,35.7359,380928.0
2020-09-22 15:30:00,38.04,38.14,37.89,38.12,1507682.0,35.7453,35.8393,35.6044,35.8205,1507682.0
2020-09-23 09:30:00,38.39,39.28,38.33,38.87,1281323.0,36.0742,36.9105,36.0178,36.5253,1281323.0
2020-09-23 10:00:00,38.86,38.91,38.38,38.66,482777.0,36.5159,36.5628,36.0648,36.3279,482777.0
2020-09-23 10:30:00,38.65,38.74,38.32,38.48,300807.0,36.3185,36.4031,36.0084,36.1588,300807.0
2020-09-23 11:00:00,38.48,38.51,38.16,38.19,326386.0,36.1588,36.187,35.8581,35.8863,326386.0
2020-09-23 11:30:00,38.2,38.46,38.18,38.35,220010.0,35.8957,36.14,35.8769,36.0366,220010.0
2020-09-23 12:00:00,38.33,38.54,38.3,38.49,216683.0,36.0178,36.2152,35.9896,36.1682,216683.0
2020-09-23 12:30:00,38.49,38.58,38.4,38.54,181203.0,36.1682,36.2528,36.0836,36.2152,181203.0
2020-09-23 13:00:00,38.54,38.65,38.46,38.47,182695.0,36.2152,36.3185,36.14,36.1494,182695.0
2020-09-23 13:30:00,38.48,38.48,38.16,38.19,402523.0,36.1588,36.1588,35.8581,35.8863,402523.0
2020-09-23 14:00:00,38.19,38.19,37.94,37.98,396755.0,35.8863,35.8863,35.6514,35.6889,396755.0
2020-09-23 14:30:00,37.97,38.06,37.62,37.74,469118.0,35.6796,35.7641,35.3507,35.4634,469118.0
2020-09-23 15:00:00,37.74,37.78,37.48,37.71,457146.0,35.4634,35.501,35.2191,35.4352,457146.0
2020-09-23 15:30:00,37.71,37.8,37.55,37.56,675191.0,35.4352,35.5198,35.2849,35.2943,675191.0
2020-09-24 09:30:00,37.03,37.12,35.82,36.32,1768864.0,34.7963,34.8808,33.6592,34.1291,1768864.0
2020-09-24 10:00:00,36.33,36.83,36.08,36.14,948044.0,34.1385,34.6083,33.9036,33.9599,948044.0
2020-09-24 10:30:00,36.15,36.44,35.95,36.2,734621.0,33.9693,34.2418,33.7814,34.0163,734621.0
2020-09-24 11:00:00,36.2,36.5,36.06,36.35,419039.0,34.0163,34.2982,33.8848,34.1573,419039.0
2020-09-24 11:30:00,36.33,36.64,36.23,36.58,481843.0,34.1385,34.4298,34.0445,34.3734,481843.0
2020-09-24 12:00:00,36.59,36.77,36.54,36.59,526788.0,34.3828,34.5519,34.3358,34.3828,526788.0
2020-09-24 12:30:00,36.6,36.61,36.41,36.59,334658.0,34.3922,34.4016,34.2137,34.3828,334658.0
2020-09-24 13:00:00,36.58,37.28,36.58,37.18,748181.0,34.3734,35.0312,34.3734,34.9372,748181.0
2020-09-24 13:30:00,37.17,37.42,37.06,37.09,656849.0,34.9278,35.1627,34.8244,34.8526,656849.0
2020-09-24 14:00:00,37.09,37.16,36.83,36.86,493964.0,34.8526,34.9184,34.6083,34.6365,493964.0
2020-09-24 14:30:00,36.86,37.02,36.75,36.82,452242.0,34.6365,34.7869,34.5331,34.5989,452242.0
2020-09-24 15:00:00,36.82,37.06,36.73,36.81,622985.0,34.5989,34.8244,34.5144,34.5895,622985.0
2020-09-24 15:30:00,36.8,37.02,36.77,36.86,847600.0,34.5801,34.7869,34.5519,34.6365,847600.0
2020-09-25 09:30:00,36.41,36.99,36.31,36.79,1212382.0,34.2137,34.7587,34.1197,34.5707,1212382.0
2020-09-25 10:00:00,36.79,37.04,36.61,36.73,859800.0,34.5707,34.8057,34.4016,34.5144,859800.0
2020-09-25 10:30:00,36.72,36.84,36.51,36.73,569723.0,34.505,34.6177,34.3076,34.5144,569723.0
2020-09-25 11:00:00,36.74,36.82,36.62,36.75,286660.0,34.5237,34.5989,34.411,34.5331,286660.0
2020-09-25 11:30:00,36.75,36.97,36.61,36.63,356564.0,34.5331,34.7399,34.4016,34.4204,356564.0
2020-09-25 12:00:00,36.63,36.81,36.62,36.75,295025.0,34.4204,34.5895,34.411,34.5331,295025.0
2020-09-25 12:30:00,36.75,37.08,36.74,37.02,529918.0,34.5331,34.8432,34.5237,34.7869,529918.0
2020-09-25 13:00:00,37.02,37.02,36.89,36.97,620484.0,34.7869,34.7869,34.6647,34.7399,620484.0
2020-09-25 13:30:00,36.97,37.0,36.87,36.98,495256.0,34.7399,34.7681,34.6459,34.7493,495256.0
2020-09-25 14:00:00,36.98,37.1,36.93,37.09,411818.0,34.7493,34.862,34.7023,34.8526,411818.0
2020-09-25 14:30:00,37.1,37.14,36.93,37.09,556731.0,34.862,34.8996,34.7023,34.8526,556731.0
2020-09-25 15:00:00,37.09,37.28,37.08,37.24,405551.0,34.8526,35.0312,34.8432,34.9936,405551.0
2020-09-25 15:30:00,37.24,37.26,37.05,37.09,1250343.0,34.9936,35.0124,34.815,34.8526,1250343.0
2020-09-28 09:30:00,38.07,38.12,37.57,37.92,1087180.0,35.7735,35.8205,35.3037,35.6326,1087180.0
2020-09-28 10:00:00,37.94,38.32,37.86,38.06,718959.0,35.6514,36.0084,35.5762,35.7641,718959.0
2020-09-28 10:30:00,38.06,38.27,37.91,38.25,449408.0,35.7641,35.9615,35.6232,35.9427,449408.0
2020-09-28 11:00:00,38.25,38.39,38.16,38.39,403905.0,35.9427,36.0742,35.8581,36.0742,403905.0
2020-09-28 11:30:00,38.38,38.52,38.34,38.39,481403.0,36.0648,36.1964,36.0272,36.0742,481403.0
2020-09-28 12:00:00,38.38,38.65,38.35,38.62,503826.0,36.0648,36.3185,36.0366,36.2903,503826.0
2020-09-28 12:30:00,38.62,38.88,38.55,38.88,461459.0,36.2903,36.5347,36.2246,36.5347,461459.0
2020-09-28 13:00:00,38.88,39.11,38.7,38.71,735837.0,36.5347,36.7508,36.3655,36.3749,735837.0
2020-09-28 13:30:00,38.71,38.74,38.4,38.45,521119.0,36.3749,36.4031,36.0836,36.1306,521119.0
2020-09-28 14:00:00,38.45,38.65,38.4,38.51,340581.0,36.1306,36.3185,36.0836,36.187,340581.0
2020-09-28 14:30:00,38.51,38.74,38.5,38.63,372172.0,36.187,36.4031,36.1776,36.2997,372172.0
2020-09-28 15:00:00,38.63,38.66,38.44,38.52,480044.0,36.2997,36.3279,36.1212,36.1964,480044.0
2020-09-28 15:30:00,38.52,38.53,38.2,38.24,922295.0,36.1964,36.2058,35.8957,35.9333,922295.0
2020-09-29 09:30:00,38.05,38.05,37.48,37.64,759797.0,35.7547,35.7547,35.2191,35.3695,759797.0
2020-09-29 10:00:00,37.64,38.02,37.59,37.91,441804.0,35.3695,35.7265,35.3225,35.6232,441804.0
2020-09-29 10:30:00,37.91,37.94,37.44,37.47,432452.0,35.6232,35.6514,35.1815,35.2097,432452.0
2020-09-29 11:00:00,37.49,37.54,37.28,37.43,316063.0,35.2285,35.2755,35.0312,35.1721,316063.0
2020-09-29 11:30:00,37.43,37.52,37.23,37.26,303171.0,35.1721,35.2567,34.9842,35.0124,303171.0
2020-09-29 12:00:00,37.26,37.44,37.19,37.41,229827.0,35.0124,35.1815,34.9466,35.1533,229827.0
2020-09-29 12:30:00,37.41,37.54,37.36,37.52,233925.0,35.1533,35.2755,35.1063,35.2567,233925.0
2020-09-29 13:00:00,37.52,37.58,37.32,37.51,239759.0,35.2567,35.3131,35.0688,35.2473,239759.0
2020-09-29 13:30:00,37.53,37.66,37.47,37.59,164155.0,35.2661,35.3883,35.2097,35.3225,164155.0
2020-09-29 14:00:00,37.6,37.79,37.52,37.75,237330.0,35.3319,35.5104,35.2567,35.4728,237330.0
2020-09-29 14:30:00,37.74,37.77,37.53,37.54,246340.0,35.4634,35.4916,35.2661,35.2755,246340.0
2020-09-29 15:00:00,37.55,37.73,37.51,37.64,172738.0,35.2849,35.454,35.2473,35.3695,172738.0
2020-09-29 15:30:00,37.63,37.74,37.55,37.61,597502.0,35.3601,35.4634,35.2849,35.3413,597502.0
2020-09-30 09:30:00,38.33,38.91,38.24,38.77,1094705.0,36.0178,36.5628,35.9333,36.4313,1094705.0
2020-09-30 10:00:00,38.76,39.08,38.31,38.54,1126006.0,36.4219,36.7226,35.999,36.2152,1126006.0
2020-09-30 10:30:00,38.55,38.72,38.42,38.43,565515.0,36.2246,36.3843,36.1024,36.1118,565515.0
2020-09-30 11:00:00,38.43,38.43,37.98,38.02,560232.0,36.1118,36.1118,35.6889,35.7265,560232.0
2020-09-30 11:30:00,38.02,38.15,38.0,38.05,319261.0,35.7265,35.8487,35.7077,35.7547,319261.0
2020-09-30 12:00:00,38.05,38.08,37.81,37.95,532434.0,35.7547,35.7829,35.5292,35.6608,532434.0
2020-09-30 12:30:00,37.95,38.14,37.83,38.12,374705.0,35.6608,35.8393,35.548,35.8205,374705.0
2020-09-30 13:00:00,38.11,38.11,37.94,38.09,300493.0,35.8111,35.8111,35.6514,35.7923,300493.0
2020-09-30 13:30:00,38.08,38.18,37.85,37.91,286880.0,35.7829,35.8769,35.5668,35.6232,286880.0
2020-09-30 14:00:00,37.91,38.03,37.73,37.78,686532.0,35.6232,35.7359,35.454,35.501,686532.0
2020-09-30 14:30:00,37.76,37.84,37.4,37.76,667452.0,35.4822,35.5574,35.1439,35.4822,667452.0
2020-09-30 15:00:00,37.77,37.84,37.49,37.6,557584.0,35.4916,35.5574,35.2285,35.3319,557584.0
2020-09-30 15:30:00,37.6,37.62,37.44,37.49,999460.0,35.3319,35.3507,35.1815,35.2285,999460.0
2020-10-01 09:30:00,37.96,38.26,37.58,37.73,861903.0,35.6702,35.9521,35.3131,35.454,861903.0
2020-10-01 10:00:00,37.71,38.15,37.5,38.13,672046.0,35.4352,35.8487,35.2379,35.8299,672046.0
2020-10-01 10:30:00,38.13,38.22,37.9,37.98,383112.0,35.8299,35.9145,35.6138,35.6889,383112.0
2020-10-01 11:00:00,37.99,38.15,37.91,38.05,312638.0,35.6983,35.8487,35.6232,35.7547,312638.0
2020-10-01 11:30:00,38.06,38.07,37.82,37.89,481450.0,35.7641,35.7735,35.5386,35.6044,481450.0
2020-10-01 12:00:00,37.89,37.91,37.61,37.64,363809.0,35.6044,35.6232,35.3413,35.3695,363809.0
2020-10-01 12:30:00,37.64,37.84,37.52,37.76,403322.0,35.3695,35.5574,35.2567,35.4822,403322.0
2020-10-01 13:00:00,37.77,37.92,37.76,37.8,404723.0,35.4916,35.6326,35.4822,35.5198,404723.0
2020-10-01 13:30:00,37.81,37.9,37.63,37.7,482172.0,35.5292,35.6138,35.3601,35.4258,482172.0
2020-10-01 14:00:00,37.72,37.75,37.39,37.63,503701.0,35.4446,35.4728,35.1345,35.3601,503701.0
2020-10-01 14:30:00,37.63,37.69,37.43,37.5,552152.0,35.3601,35.4164,35.1721,35.2379,552152.0
2020-10-01 15:00:00,37.5,37.76,37.49,37.64,409053.0,35.2379,35.4822,35.2285,35.3695,409053.0
2020-10-01 15:30:00,37.63,37.95,37.62,37.93,842620.0,35.3601,35.6608,35.3507,35.642,842620.0
2020-10-02 09:30:00,36.14,37.03,36.05,36.78,1449748.0,33.9599,34.7963,33.8754,34.5613,1449748.0
2020-10-02 10:00:00,36.79,37.38,36.79,37.31,687714.0,34.5707,35.1251,34.5707,35.0594,687714.0
2020-10-02 10:30:00,37.31,37.42,37.11,37.39,521407.0,35.0594,35.1627,34.8714,35.1345,521407.0
2020-10-02 11:00:00,37.38,37.64,37.37,37.64,331901.0,35.1251,35.3695,35.1157,35.3695,331901.0
2020-10-02 11:30:00,37.64,37.74,37.47,37.5,466147.0,35.3695,35.4634,35.2097,35.2379,466147.0
2020-10-02 12:00:00,37.5,39.32,37.48,38.88,2749219.0,35.2379,36.9481,35.2191,36.5347,2749219.0
2020-10-02 12:30:00,38.88,38.98,38.53,38.6,877097.0,36.5347,36.6286,36.2058,36.2715,877097.0
2020-10-02 13:00:00,38.61,38.75,38.47,38.56,358201.0,36.2809,36.4125,36.1494,36.234,358201.0
2020-10-02 13:30:00,38.58,38.73,38.23,38.35,563939.0,36.2528,36.3937,35.9239,36.0366,563939.0
2020-10-02 14:00:00,38.34,38.69,38.33,38.59,300418.0,36.0272,36.3561,36.0178,36.2622,300418.0
2020-10-02 14:30:00,38.59,38.69,38.53,38.62,302795.0,36.2622,36.3561,36.2058,36.2903,302795.0
2020-10-02 15:00:00,38.61,38.73,38.54,38.66,502555.0,36.2809,36.3937,36.2152,36.3279,502555.0
2020-10-02 15:30:00,38.66,38.81,38.61,38.74,1009869.0,36.3279,36.4689,36.2809,36.4031,1009869.0
2020-10-05 09:30:00,39.16,39.24,38.33,38.45,1275151.0,36.7978,36.8729,36.0178,36.1306,1275151.0
2020-10-05 10:00:00,38.46,38.54,38.17,38.38,1103580.0,36.14,36.2152,35.8675,36.0648,1103580.0
2020-10-05 10:30:00,38.39,38.61,38.27,38.51,405735.0,36.0742,36.2809,35.9615,36.187,405735.0
2020-10-05 11:00:00,38.51,38.67,38.33,38.34,634364.0,36.187,36.3373,36.0178,36.0272,634364.0
2020-10-05 11:30:00,38.35,38.51,38.29,38.46,486291.0,36.0366,36.187,35.9802,36.14,486291.0
2020-10-05 12:00:00,38.46,38.52,38.39,38.47,265650.0,36.14,36.1964,36.0742,36.1494,265650.0
2020-10-05 12:30:00,38.49,38.56,38.36,38.4,296032.0,36.1682,36.234,36.046,36.0836,296032.0
2020-10-05 13:00:00,38.4,38.51,38.4,38.5,388398.0,36.0836,36.187,36.0836,36.1776,388398.0
2020-10-05 13:30:00,38.5,38.51,38.24,38.26,453105.0,36.1776,36.187,35.9333,35.9521,453105.0
2020-10-05 14:00:00,38.25,38.45,38.22,38.41,279113.0,35.9427,36.1306,35.9145,36.093,279113.0
2020-10-05 14:30:00,38.41,38.55,38.33,38.5,814549.0,36.093,36.2246,36.0178,36.1776,814549.0
2020-10-05 15:00:00,38.5,38.66,38.44,38.59,577087.0,36.1776,36.3279,36.1212,36.2622,577087.0
2020-10-05 15:30:00,38.59,38.59,38.45,38.49,771247.0,36.2622,36.2622,36.1306,36.1682,771247.0
2020-10-06 09:30:00,38.97,39.06,38.61,38.64,1292836.0,36.6192,36.7038,36.2809,36.3091,1292836.0
2020-10-06 10:00:00,38.64,38.95,38.62,38.95,715410.0,36.3091,36.6004,36.2903,36.6004,715410.0
2020-10-06 10:30:00,38.94,39.02,38.73,38.98,449710.0,36.591,36.6662,36.3937,36.6286,449710.0
2020-10-06 11:00:00,38.98,39.07,38.71,38.92,602007.0,36.6286,36.7132,36.3749,36.5722,602007.0
2020-10-06 11:30:00,38.91,39.03,38.89,38.95,278436.0,36.5628,36.6756,36.5441,36.6004,278436.0
2020-10-06 12:00:00,38.95,39.0,38.79,38.97,303385.0,36.6004,36.6474,36.4501,36.6192,303385.0
2020-10-06 12:30:00,38.98,39.17,38.91,39.17,287459.0,36.6286,36.8072,36.5628,36.8072,287459.0
2020-10-06 13:00:00,39.17,39.25,39.03,39.16,483845.0,36.8072,36.8823,36.6756,36.7978,483845.0
2020-10-06 13:30:00,39.16,39.24,39.09,39.12,190609.0,36.7978,36.8729,36.732,36.7602,190609.0
2020-10-06 14:00:00,39.13,39.3,39.08,39.27,258903.0,36.7696,36.9293,36.7226,36.9011,258903.0
2020-10-06 14:30:00,39.27,39.34,37.72,37.98,1059988.0,36.9011,36.9669,35.4446,35.6889,1059988.0
2020-10-06 15:00:00,37.97,37.98,37.55,37.89,1054508.0,35.6796,35.6889,35.2849,35.6044,1054508.0
2020-10-06 15:30:00,37.89,38.09,37.53,37.57,1436002.0,35.6044,35.7923,35.2661,35.3037,1436002.0
2020-10-07 09:30:00,38.0,38.71,37.71,38.46,1867617.0,35.7077,36.3749,35.4352,36.14,1867617.0
2020-10-07 10:00:00,38.46,38.53,38.08,38.26,814581.0,36.14,36.2058,35.7829,35.9521,814581.0
2020-10-07 10:30:00,38.27,38.51,38.04,38.24,471801.0,35.9615,36.187,35.7453,35.9333,471801.0
2020-10-07 11:00:00,38.24,38.43,38.2,38.32,306148.0,35.9333,36.1118,35.8957,36.0084,306148.0
2020-10-07 11:30:00,38.33,38.55,38.29,38.48,311851.0,36.0178,36.2246,35.9802,36.1588,311851.0
2020-10-07 12:00:00,38.48,38.5,38.3,38.36,210181.0,36.1588,36.1776,35.9896,36.046,210181.0
2020-10-07 12:30:00,38.35,38.49,38.34,38.48,180172.0,36.0366,36.1682,36.0272,36.1588,180172.0
2020-10-07 13:00:00,38.48,38.6,38.45,38.56,274035.0,36.1588,36.2715,36.1306,36.234,274035.0
2020-10-07 13:30:00,38.56,38.73,38.54,38.55,494638.0,36.234,36.3937,36.2152,36.2246,494638.0
2020-10-07 14:00:00,38.55,38.62,38.51,38.55,417555.0,36.2246,36.2903,36.187,36.2246,417555.0
2020-10-07 14:30:00,38.55,38.68,38.54,38.66,435507.0,36.2246,36.3467,36.2152,36.3279,435507.0
2020-10-07 15:00:00,38.67,38.74,38.64,38.7,352464.0,36.3373,36.4031,36.3091,36.3655,352464.0
2020-10-07 15:30:00,38.7,38.7,38.53,38.57,860103.0,36.3655,36.3655,36.2058,36.2434,860103.0
2020-10-08 09:30:00,39.0,39.22,38.68,38.9,864290.0,36.6474,36.8541,36.3467,36.5535,864290.0
2020-10-08 10:00:00,38.91,39.33,38.61,39.02,1002138.0,36.5628,36.9575,36.2809,36.6662,1002138.0
2020-10-08 10:30:00,39.03,39.41,38.93,39.28,707489.0,36.6756,37.0327,36.5816,36.9105,707489.0
2020-10-08 11:00:00,39.27,39.6,38.24,38.34,913628.0,36.9011,37.2112,35.9333,36.0272,913628.0
2020-10-08 11:30:00,38.36,38.58,38.03,38.48,1015574.0,36.046,36.2528,35.7359,36.1588,1015574.0
2020-10-08 12:00:00,38.48,38.75,38.47,38.73,346599.0,36.1588,36.4125,36.1494,36.3937,346599.0
2020-10-08 12:30:00,38.72,38.77,38.66,38.75,325979.0,36.3843,36.4313,36.3279,36.4125,325979.0
2020-10-08 13:00:00,38.75,38.8,38.53,38.56,308643.0,36.4125,36.4595,36.2058,36.234,308643.0
2020-10-08 13:30:00,38.56,38.64,38.47,38.55,235273.0,36.234,36.3091,36.1494,36.2246,235273.0
2020-10-08 14:00:00,38.56,38.77,38.55,38.7,278236.0,36.234,36.4313,36.2246,36.3655,278236.0
2020-10-08 14:30:00,38.69,38.73,38.61,38.73,314259.0,36.3561,36.3937,36.2809,36.3937,314259.0
2020-10-08 15:00:00,38.73,38.94,38.67,38.9,438260.0,36.3937,36.591,36.3373,36.5535,438260.0
2020-10-08 15:30:00,38.9,39.02,38.9,38.98,794472.0,36.5535,36.6662,36.5535,36.6286,794472.0
2020-10-09 09:30:00,38.99,39.27,38.6,38.79,1331981.0,36.638,36.9011,36.2715,36.4501,1331981.0
2020-10-09 10:00:00,38.79,39.03,38.7,38.79,526396.0,36.4501,36.6756,36.3655,36.4501,526396.0
2020-10-09 10:30:00,38.79,39.0,38.73,38.87,571793.0,36.4501,36.6474,36.3937,36.5253,571793.0
2020-10-09 11:00:00,38.87,39.21,38.86,39.2,498763.0,36.5253,36.8448,36.5159,36.8354,498763.0
2020-10-09 11:30:00,39.19,39.49,39.04,39.42,739739.0,36.826,37.1079,36.685,37.0421,739739.0
2020-10-09 12:00:00,39.43,39.68,39.36,39.46,718989.0,37.0515,37.2864,36.9857,37.0797,718989.0
2020-10-09 12:30:00,39.47,39.65,39.43,39.51,380005.0,37.0891,37.2582,37.0515,37.1267,380005.0
2020-10-09 13:00:00,39.52,39.54,39.41,39.43,330449.0,37.1361,37.1548,37.0327,37.0515,330449.0
2020-10-09 13:30:00,39.43,39.65,39.38,39.64,293490.0,37.0515,37.2582,37.0045,37.2488,293490.0
2020-10-09 14:00:00,39.63,39.65,39.51,39.52,208287.0,37.2394,37.2582,37.1267,37.1361,208287.0
2020-10-09 14:30:00,39.52,39.64,39.5,39.58,297186.0,37.1361,37.2488,37.1173,37.1924,297186.0
2020-10-09 15:00:00,39.58,39.73,39.55,39.67,363892.0,37.1924,37.3334,37.1642,37.277,363892.0
2020-10-09 15:30:00,39.67,39.8,39.64,39.76,1173827.0,37.277,37.3992,37.2488,37.3616,1173827.0
2020-10-12 09:30:00,39.53,39.58,39.05,39.25,802304.0,37.1454,37.1924,36.6944,36.8823,802304.0
2020-10-12 10:00:00,39.24,39.84,39.24,39.83,622990.0,36.8729,37.4367,36.8729,37.4274,622990.0
2020-10-12 10:30:00,39.84,39.89,39.43,39.46,578785.0,37.4367,37.4837,37.0515,37.0797,578785.0
2020-10-12 11:00:00,39.46,39.55,39.33,39.38,299601.0,37.0797,37.1642,36.9575,37.0045,299601.0
2020-10-12 11:30:00,39.39,39.45,39.34,39.41,177149.0,37.0139,37.0703,36.9669,37.0327,177149.0
2020-10-12 12:00:00,39.41,39.64,39.38,39.63,294639.0,37.0327,37.2488,37.0045,37.2394,294639.0
2020-10-12 12:30:00,39.62,39.68,39.55,39.66,244661.0,37.23,37.2864,37.1642,37.2676,244661.0
2020-10-12 13:00:00,39.66,39.67,39.58,39.59,191886.0,37.2676,37.277,37.1924,37.2018,191886.0
2020-10-12 13:30:00,39.59,39.59,39.37,39.42,343841.0,37.2018,37.2018,36.9951,37.0421,343841.0
2020-10-12 14:00:00,39.42,39.43,39.3,39.35,427389.0,37.0421,37.0515,36.9293,36.9763,427389.0
2020-10-12 14:30:00,39.34,39.35,39.14,39.24,436078.0,36.9669,36.9763,36.779,36.8729,436078.0
2020-10-12 15:00:00,39.25,39.39,39.19,39.38,425620.0,36.8823,37.0139,36.826,37.0045,425620.0
2020-10-12 15:30:00,39.38,39.4,39.15,39.2,783215.0,37.0045,37.0233,36.7884,36.8354,783215.0
2020-10-13 09:30:00,38.7,39.05,38.58,38.98,983380.0,36.3655,36.6944,36.2528,36.6286,983380.0
2020-10-13 10:00:00,38.99,39.37,38.94,39.28,740718.0,36.638,36.9951,36.591,36.9105,740718.0
2020-10-13 10:30:00,39.28,39.44,38.97,39.0,854055.0,36.9105,37.0609,36.6192,36.6474,854055.0
2020-10-13 11:00:00,38.99,39.1,38.82,38.86,374119.0,36.638,36.7414,36.4783,36.5159,374119.0
2020-10-13 11:30:00,38.87,39.02,38.76,39.01,406365.0,36.5253,36.6662,36.4219,36.6568,406365.0
2020-10-13 12:00:00,39.01,39.16,38.94,39.15,383019.0,36.6568,36.7978,36.591,36.7884,383019.0
2020-10-13 12:30:00,39.15,39.36,39.06,39.34,359675.0,36.7884,36.9857,36.7038,36.9669,359675.0
2020-10-13 13:00:00,39.34,39.34,39.03,39.04,339294.0,36.9669,36.9669,36.6756,36.685,339294.0
2020-10-13 13:30:00,39.04,39.21,38.89,38.91,437633.0,36.685,36.8448,36.5441,36.5628,437633.0
2020-10-13 14:00:00,38.91,39.0,38.87,38.88,197550.0,36.5628,36.6474,36.5253,36.5347,197550.0
2020-10-13 14:30:00,38.89,39.01,38.77,38.96,356928.0,36.5441,36.6568,36.4313,36.6098,356928.0
2020-10-13 15:00:00,38.95,39.03,38.93,39.02,279089.0,36.6004,36.6756,36.5816,36.6662,279089.0
2020-10-13 15:30:00,39.01,39.17,39.01,39.14,767103.0,36.6568,36.8072,36.6568,36.779,767103.0
2020-10-14 09:30:00,39.25,39.85,39.16,39.75,915291.0,36.8823,37.4461,36.7978,37.3522,915291.0
2020-10-14 10:00:00,39.75,39.99,39.55,39.59,694668.0,37.3522,37.5777,37.1642,37.2018,694668.0
2020-10-14 10:30:00,39.59,39.62,39.36,39.58,454156.0,37.2018,37.23,36.9857,37.1924,454156.0
2020-10-14 11:00:00,39.58,39.87,39.5,39.73,348042.0,37.1924,37.4649,37.1173,37.3334,348042.0
2020-10-14 11:30:00,39.73,39.84,39.48,39.52,351544.0,37.3334,37.4367,37.0985,37.1361,351544.0
2020-10-14 12:00:00,39.52,39.75,39.5,39.62,344559.0,37.1361,37.3522,37.1173,37.23,344559.0
2020-10-14 12:30:00,39.61,39.81,39.59,39.77,190325.0,37.2206,37.4086,37.2018,37.371,190325.0
2020-10-14 13:00:00,39.76,39.83,39.6,39.6,192599.0,37.3616,37.4274,37.2112,37.2112,192599.0
2020-10-14 13:30:00,39.6,39.73,39.59,39.65,189457.0,37.2112,37.3334,37.2018,37.2582,189457.0
2020-10-14 14:00:00,39.65,39.67,39.51,39.62,367571.0,37.2582,37.277,37.1267,37.23,367571.0
2020-10-14 14:30:00,39.62,39.63,39.32,39.32,464672.0,37.23,37.2394,36.9481,36.9481,464672.0
2020-10-14 15:00:00,39.32,39.5,39.31,39.4,305775.0,36.9481,37.1173,36.9387,37.0233,305775.0
2020-10-14 15:30:00,39.39,39.43,39.23,39.26,826175.0,37.0139,37.0515,36.8635,36.8917,826175.0
2020-10-15 09:30:00,38.65,38.69,38.14,38.51,837746.0,36.3185,36.3561,35.8393,36.187,837746.0
2020-10-15 10:00:00,38.5,38.63,38.33,38.35,302051.0,36.1776,36.2997,36.0178,36.0366,302051.0
2020-10-15 10:30:00,38.35,38.59,38.32,38.56,214575.0,36.0366,36.2622,36.0084,36.234,214575.0
2020-10-15 11:00:00,38.56,38.62,38.47,38.47,189043.0,36.234,36.2903,36.1494,36.1494,189043.0
2020-10-15 11:30:00,38.49,38.78,38.48,38.6,260659.0,36.1682,36.4407,36.1588,36.2715,260659.0
2020-10-15 12:00:00,38.6,38.63,38.45,38.5,186551.0,36.2715,36.2997,36.1306,36.1776,186551.0
2020-10-15 12:30:00,38.5,38.63,38.48,38.55,159837.0,36.1776,36.2997,36.1588,36.2246,159837.0
2020-10-15 13:00:00,38.55,38.67,38.48,38.58,181616.0,36.2246,36.3373,36.1588,36.2528,181616.0
2020-10-15 13:30:00,38.59,38.69,38.51,38.58,211259.0,36.2622,36.3561,36.187,36.2528,211259.0
2020-10-15 14:00:00,38.58,38.75,38.58,38.72,132636.0,36.2528,36.4125,36.2528,36.3843,132636.0
2020-10-15 14:30:00,38.72,38.77,38.68,38.72,101553.0,36.3843,36.4313,36.3467,36.3843,101553.0
2020-10-15 15:00:00,38.73,38.77,38.58,38.73,238546.0,36.3937,36.4313,36.2528,36.3937,238546.0
2020-10-15 15:30:00,38.73,38.9,38.7,38.8,485989.0,36.3937,36.5535,36.3655,36.4595,485989.0
2020-10-16 09:30:00,39.03,39.46,39.01,39.46,894424.0,36.6756,37.0797,36.6568,37.0797,894424.0
2020-10-16 10:00:00,39.46,39.8,39.43,39.69,738197.0,37.0797,37.3992,37.0515,37.2958,738197.0
2020-10-16 10:30:00,39.69,39.71,39.49,39.5,468218.0,37.2958,37.3146,37.1079,37.1173,468218.0
2020-10-16 11:00:00,39.49,39.6,39.4,39.5,380425.0,37.1079,37.2112,37.0233,37.1173,380425.0
2020-10-16 11:30:00,39.49,39.64,39.46,39.59,216550.0,37.1079,37.2488,37.0797,37.2018,216550.0
2020-10-16 12:00:00,39.59,39.65,39.47,39.59,247920.0,37.2018,37.2582,37.0891,37.2018,247920.0
2020-10-16 12:30:00,39.59,39.63,39.52,39.62,193212.0,37.2018,37.2394,37.1361,37.23,193212.0
2020-10-16 13:00:00,39.61,39.68,39.57,39.65,235714.0,37.2206,37.2864,37.183,37.2582,235714.0
2020-10-16 13:30:00,39.66,39.69,39.6,39.64,150713.0,37.2676,37.2958,37.2112,37.2488,150713.0
2020-10-16 14:00:00,39.65,39.85,39.62,39.85,377471.0,37.2582,37.4461,37.23,37.4461,377471.0
2020-10-16 14:30:00,39.84,39.89,39.7,39.77,248398.0,37.4367,37.4837,37.3052,37.371,248398.0
2020-10-16 15:00:00,39.77,39.85,39.63,39.69,419228.0,37.371,37.4461,37.2394,37.2958,419228.0
2020-10-16 15:30:00,39.68,39.83,39.61,39.67,928562.0,37.2864,37.4274,37.2206,37.277,928562.0
2020-10-19 09:30:00,40.0,40.75,39.96,40.41,1296586.0,37.5871,38.2919,37.5495,37.9724,1296586.0
2020-10-19 10:00:00,40.41,40.46,40.12,40.38,486538.0,37.9724,38.0193,37.6999,37.9442,486538.0
2020-10-19 10:30:00,40.39,40.75,40.35,40.69,623086.0,37.9536,38.2919,37.916,38.2355,623086.0
2020-10-19 11:00:00,40.68,40.73,40.29,40.35,442607.0,38.2261,38.2731,37.8596,37.916,442607.0
2020-10-19 11:30:00,40.36,40.59,40.25,40.57,443044.0,37.9254,38.1415,37.822,38.1227,443044.0
2020-10-19 12:00:00,40.58,40.7,40.38,40.45,513178.0,38.1321,38.2449,37.9442,38.01,513178.0
2020-10-19 12:30:00,40.46,40.56,40.43,40.47,284224.0,38.0193,38.1133,37.9912,38.0287,284224.0
2020-10-19 13:00:00,40.47,40.5,40.27,40.27,346843.0,38.0287,38.0569,37.8408,37.8408,346843.0
2020-10-19 13:30:00,40.27,40.36,40.12,40.34,325504.0,37.8408,37.9254,37.6999,37.9066,325504.0
2020-10-19 14:00:00,40.34,40.35,40.17,40.2,253435.0,37.9066,37.916,37.7468,37.775,253435.0
2020-10-19 14:30:00,40.2,40.23,39.71,39.73,489535.0,37.775,37.8032,37.3146,37.3334,489535.0
2020-10-19 15:00:00,39.73,39.83,39.56,39.73,537243.0,37.3334,37.4274,37.1736,37.3334,537243.0
2020-10-19 15:30:00,39.73,39.9,39.71,39.86,834160.0,37.3334,37.4931,37.3146,37.4555,834160.0
2020-10-20 09:30:00,40.5,40.72,40.32,40.51,880580.0,38.0569,38.2637,37.8878,38.0663,880580.0
2020-10-20 10:00:00,40.49,40.61,40.08,40.3,774920.0,38.0475,38.1603,37.6623,37.869,774920.0
2020-10-20 10:30:00,40.3,40.63,40.15,40.49,393315.0,37.869,38.1791,37.728,38.0475,393315.0
2020-10-20 11:00:00,40.49,40.59,40.36,40.58,333791.0,38.0475,38.1415,37.9254,38.1321,333791.0
2020-10-20 11:30:00,40.59,40.65,40.47,40.49,395973.0,38.1415,38.1979,38.0287,38.0475,395973.0
2020-10-20 12:00:00,40.48,40.55,40.39,40.43,264373.0,38.0381,38.1039,37.9536,37.9912,264373.0
2020-10-20 12:30:00,40.44,40.83,40.42,40.82,598958.0,38.0006,38.367,37.9818,38.3576,598958.0
2020-10-20 13:00:00,40.83,40.9,40.68,40.72,263221.0,38.367,38.4328,38.2261,38.2637,263221.0
2020-10-20 13:30:00,40.73,40.74,40.52,40.62,386879.0,38.2731,38.2825,38.0757,38.1697,386879.0
2020-10-20 14:00:00,40.64,40.69,40.51,40.54,265536.0,38.1885,38.2355,38.0663,38.0945,265536.0
2020-10-20 14:30:00,40.54,40.6,40.37,40.4,241406.0,38.0945,38.1509,37.9348,37.963,241406.0
2020-10-20 15:00:00,40.4,40.44,40.08,40.34,547998.0,37.963,38.0006,37.6623,37.9066,547998.0
2020-10-20 15:30:00,40.33,40.4,40.15,40.15,693573.0,37.8972,37.963,37.728,37.728,693573.0
2020-10-21 09:30:00,40.0,40.12,39.53,39.91,823681.0,37.5871,37.6999,37.1454,37.5025,823681.0
2020-10-21 10:00:00,39.91,39.95,39.54,39.64,415766.0,37.5025,37.5401,37.1548,37.2488,415766.0
2020-10-21 10:30:00,39.63,39.98,39.63,39.77,424937.0,37.2394,37.5683,37.2394,37.371,424937.0
2020-10-21 11:00:00,39.76,39.87,39.53,39.74,385060.0,37.3616,37.4649,37.1454,37.3428,385060.0
2020-10-21 11:30:00,39.73,40.06,39.73,39.98,393932.0,37.3334,37.6435,37.3334,37.5683,393932.0
2020-10-21 12:00:00,39.99,40.17,39.77,39.87,402312.0,37.5777,37.7468,37.371,37.4649,402312.0
2020-10-21 12:30:00,39.87,39.94,39.77,39.8,273038.0,37.4649,37.5307,37.371,37.3992,273038.0
2020-10-21 13:00:00,39.81,39.94,39.72,39.76,261246.0,37.4086,37.5307,37.324,37.3616,261246.0
2020-10-21 13:30:00,39.77,39.9,39.74,39.78,184039.0,37.371,37.4931,37.3428,37.3804,184039.0
2020-10-21 14:00:00,39.78,39.89,39.73,39.73,193970.0,37.3804,37.4837,37.3334,37.3334,193970.0
2020-10-21 14:30:00,39.73,39.78,39.68,39.78,303721.0,37.3334,37.3804,37.2864,37.3804,303721.0
2020-10-21 15:00:00,39.78,39.88,39.71,39.87,378136.0,37.3804,37.4743,37.3146,37.4649,378136.0
2020-10-21 15:30:00,39.86,39.93,39.8,39.85,1049942.0,37.4555,37.5213,37.3992,37.4461,1049942.0
2020-10-22 09:30:00,40.13,41.05,40.08,41.01,1592978.0,37.7093,38.5738,37.6623,38.5362,1592978.0
2020-10-22 10:00:00,41.03,41.36,40.76,40.87,1211948.0,38.555,38.8651,38.3013,38.4046,1211948.0
2020-10-22 10:30:00,40.87,41.54,40.75,41.54,949298.0,38.4046,39.0342,38.2919,39.0342,949298.0
2020-10-22 11:00:00,41.53,41.95,41.39,41.64,1067855.0,39.0248,39.4195,38.8932,39.1282,1067855.0
2020-10-22 11:30:00,41.65,41.79,41.51,41.75,513399.0,39.1376,39.2691,39.006,39.2315,513399.0
2020-10-22 12:00:00,41.77,41.98,41.56,41.64,673358.0,39.2503,39.4477,39.053,39.1282,673358.0
2020-10-22 12:30:00,41.65,41.67,41.37,41.39,482419.0,39.1376,39.1564,38.8745,38.8932,482419.0
2020-10-22 13:00:00,41.4,41.66,41.32,41.34,497763.0,38.9026,39.147,38.8275,38.8463,497763.0
2020-10-22 13:30:00,41.34,41.85,41.31,41.83,451480.0,38.8463,39.3255,38.8181,39.3067,451480.0
2020-10-22 14:00:00,41.84,42.55,41.81,42.35,1438272.0,39.3161,39.9833,39.2879,39.7953,1438272.0
2020-10-22 14:30:00,42.33,42.36,42.11,42.24,690397.0,39.7765,39.8047,39.5698,39.692,690397.0
2020-10-22 15:00:00,42.25,42.35,42.03,42.32,643294.0,39.7014,39.7953,39.4946,39.7671,643294.0
2020-10-22 15:30:00,42.32,42.32,41.74,41.93,1538989.0,39.7671,39.7671,39.2221,39.4007,1538989.0
2020-10-23 09:30:00,42.04,42.05,41.53,42.0,1155996.0,39.504,39.5134,39.0248,39.4665,1155996.0
2020-10-23 10:00:00,42.0,42.22,41.79,41.99,680014.0,39.4665,39.6732,39.2691,39.4571,680014.0
2020-10-23 10:30:00,41.97,43.2,41.96,43.05,2013670.0,39.4383,40.5941,39.4289,40.4531,2013670.0
2020-10-23 11:00:00,43.05,43.39,42.83,42.86,1497448.0,40.4531,40.7726,40.2464,40.2746,1497448.0
2020-10-23 11:30:00,42.86,42.99,42.5,42.7,766657.0,40.2746,40.3967,39.9363,40.1242,766657.0
2020-10-23 12:00:00,42.69,43.0,42.53,42.66,655329.0,40.1148,40.4061,39.9645,40.0866,655329.0
2020-10-23 12:30:00,42.65,42.77,42.57,42.59,416955.0,40.0772,40.19,40.0021,40.0209,416955.0
2020-10-23 13:00:00,42.59,42.98,42.59,42.97,427504.0,40.0209,40.3873,40.0209,40.3779,427504.0
2020-10-23 13:30:00,42.97,43.07,42.9,42.96,581226.0,40.3779,40.4719,40.3122,40.3685,581226.0
2020-10-23 14:00:00,42.95,42.95,42.59,42.83,500746.0,40.3591,40.3591,40.0209,40.2464,500746.0
2020-10-23 14:30:00,42.83,42.86,42.71,42.72,402135.0,40.2464,40.2746,40.1336,40.143,402135.0
2020-10-23 15:00:00,42.72,42.84,42.69,42.7,452478.0,40.143,40.2558,40.1148,40.1242,452478.0
2020-10-23 15:30:00,42.7,43.01,42.7,42.8,1124149.0,40.1242,40.4155,40.1242,40.2182,1124149.0
2020-10-26 09:30:00,42.08,42.43,41.88,42.41,1211847.0,39.5416,39.8705,39.3537,39.8517,1211847.0
2020-10-26 10:00:00,42.4,42.48,41.99,42.03,653091.0,39.8423,39.9175,39.4571,39.4946,653091.0
2020-10-26 10:30:00,42.01,42.02,41.33,41.36,827528.0,39.4758,39.4852,38.8369,38.8651,827528.0
2020-10-26 11:00:00,41.36,41.52,41.13,41.31,559500.0,38.8651,39.0154,38.6489,38.8181,559500.0
2020-10-26 11:30:00,41.32,41.32,41.1,41.2,395841.0,38.8275,38.8275,38.6207,38.7147,395841.0
2020-10-26 12:00:00,41.21,41.32,40.94,41.04,435366.0,38.7241,38.8275,38.4704,38.5644,435366.0
2020-10-26 12:30:00,41.02,41.02,40.62,40.79,423263.0,38.5456,38.5456,38.1697,38.3294,423263.0
2020-10-26 13:00:00,40.79,40.85,40.54,40.56,458524.0,38.3294,38.3858,38.0945,38.1133,458524.0
2020-10-26 13:30:00,40.56,40.86,40.39,40.83,684579.0,38.1133,38.3952,37.9536,38.367,684579.0
2020-10-26 14:00:00,40.83,40.98,40.68,40.92,481586.0,38.367,38.508,38.2261,38.4516,481586.0
2020-10-26 14:30:00,40.9,40.92,40.67,40.72,295515.0,38.4328,38.4516,38.2167,38.2637,295515.0
2020-10-26 15:00:00,40.72,40.89,40.55,40.87,424130.0,38.2637,38.4234,38.1039,38.4046,424130.0
2020-10-26 15:30:00,40.87,41.18,40.79,41.11,1079787.0,38.4046,38.6959,38.3294,38.6301,1079787.0
2020-10-27 09:30:00,40.7,41.02,40.52,40.77,683441.0,38.2449,38.5456,38.0757,38.3106,683441.0
2020-10-27 10:00:00,40.76,40.96,40.43,40.48,475081.0,38.3013,38.4892,37.9912,38.0381,475081.0
2020-10-27 10:30:00,40.47,40.62,40.3,40.33,398020.0,38.0287,38.1697,37.869,37.8972,398020.0
2020-10-27 11:00:00,40.33,40.47,40.18,40.2,316473.0,37.8972,38.0287,37.7562,37.775,316473.0
2020-10-27 11:30:00,40.19,40.22,40.03,40.22,399799.0,37.7656,37.7938,37.6153,37.7938,399799.0
2020-10-27 12:00:00,40.22,40.22,40.08,40.13,345063.0,37.7938,37.7938,37.6623,37.7093,345063.0
2020-10-27 12:30:00,40.14,40.17,39.9,39.98,404782.0,37.7187,37.7468,37.4931,37.5683,404782.0
2020-10-27 13:00:00,39.98,40.07,39.83,40.05,380455.0,37.5683,37.6529,37.4274,37.6341,380455.0
2020-10-27 13:30:00,40.06,40.16,40.0,40.05,217084.0,37.6435,37.7374,37.5871,37.6341,217084.0
2020-10-27 14:00:00,40.05,40.09,39.84,39.89,197915.0,37.6341,37.6717,37.4367,37.4837,197915.0
2020-10-27 14:30:00,39.89,39.97,39.83,39.92,292570.0,37.4837,37.5589,37.4274,37.5119,292570.0
2020-10-27 15:00:00,39.91,40.02,39.78,39.99,324155.0,37.5025,37.6059,37.3804,37.5777,324155.0
2020-10-27 15:30:00,39.99,40.06,39.87,39.93,912056.0,37.5777,37.6435,37.4649,37.5213,912056.0
2020-10-28 09:30:00,38.87,39.38,38.12,38.2,1637740.0,36.5253,37.0045,35.8205,35.8957,1637740.0
2020-10-28 10:00:00,38.2,38.21,37.76,37.89,1200862.0,35.8957,35.9051,35.4822,35.6044,1200862.0
2020-10-28 10:30:00,37.9,38.0,37.51,37.54,919070.0,35.6138,35.7077,35.2473,35.2755,919070.0
2020-10-28 11:00:00,37.53,37.65,37.48,37.6,554627.0,35.2661,35.3789,35.2191,35.3319,554627.0
2020-10-28 11:30:00,37.59,38.16,37.49,38.1,528420.0,35.3225,35.8581,35.2285,35.8017,528420.0
2020-10-28 12:00:00,38.1,38.73,38.1,38.59,1124442.0,35.8017,36.3937,35.8017,36.2622,1124442.0
2020-10-28 12:30:00,38.58,38.58,38.1,38.37,496371.0,36.2528,36.2528,35.8017,36.0554,496371.0
2020-10-28 13:00:00,38.36,38.39,38.03,38.27,410899.0,36.046,36.0742,35.7359,35.9615,410899.0
2020-10-28 13:30:00,38.26,38.43,38.11,38.27,450095.0,35.9521,36.1118,35.8111,35.9615,450095.0
2020-10-28 14:00:00,38.27,38.46,38.09,38.4,399781.0,35.9615,36.14,35.7923,36.0836,399781.0
2020-10-28 14:30:00,38.4,38.69,38.26,38.63,392744.0,36.0836,36.3561,35.9521,36.2997,392744.0
2020-10-28 15:00:00,38.64,38.69,38.48,38.54,636881.0,36.3091,36.3561,36.1588,36.2152,636881.0
2020-10-28 15:30:00,38.55,38.68,38.08,38.17,1176320.0,36.2246,36.3467,35.7829,35.8675,1176320.0
2020-10-29 09:30:00,38.09,39.03,37.95,38.9,1334769.0,35.7923,36.6756,35.6608,36.5535,1334769.0
2020-10-29 10:00:00,38.91,39.31,38.72,39.25,894366.0,36.5628,36.9387,36.3843,36.8823,894366.0
2020-10-29 10:30:00,39.26,39.82,39.26,39.34,752259.0,36.8917,37.418,36.8917,36.9669,752259.0
2020-10-29 11:00:00,39.34,39.38,39.0,39.21,391255.0,36.9669,37.0045,36.6474,36.8448,391255.0
2020-10-29 11:30:00,39.22,39.26,38.92,39.02,278554.0,36.8541,36.8917,36.5722,36.6662,278554.0
2020-10-29 12:00:00,39.02,39.27,38.98,39.16,238323.0,36.6662,36.9011,36.6286,36.7978,238323.0
2020-10-29 12:30:00,39.18,39.3,39.1,39.2,189229.0,36.8166,36.9293,36.7414,36.8354,189229.0
2020-10-29 13:00:00,39.2,39.31,39.04,39.29,220330.0,36.8354,36.9387,36.685,36.9199,220330.0
2020-10-29 13:30:00,39.3,39.61,39.28,39.61,494184.0,36.9293,37.2206,36.9105,37.2206,494184.0
2020-10-29 14:00:00,39.61,39.87,39.57,39.8,390183.0,37.2206,37.4649,37.183,37.3992,390183.0
2020-10-29 14:30:00,39.81,39.85,39.46,39.64,392459.0,37.4086,37.4461,37.0797,37.2488,392459.0
2020-10-29 15:00:00,39.64,39.72,39.31,39.55,397563.0,37.2488,37.324,36.9387,37.1642,397563.0
2020-10-29 15:30:00,39.55,39.78,39.53,39.55,939461.0,37.1642,37.3804,37.1454,37.1642,939461.0
2020-10-30 09:30:00,39.39,40.2,39.23,39.7,965552.0,37.0139,37.775,36.8635,37.3052,965552.0
2020-10-30 10:00:00,39.69,40.06,39.35,39.41,520944.0,37.2958,37.6435,36.9763,37.0327,520944.0
2020-10-30 10:30:00,39.4,39.46,39.0,39.0,493830.0,37.0233,37.0797,36.6474,36.6474,493830.0
2020-10-30 11:00:00,39.0,39.57,38.99,39.41,512734.0,36.6474,37.183,36.638,37.0327,512734.0
2020-10-30 11:30:00,39.41,39.41,39.11,39.38,472464.0,37.0327,37.0327,36.7508,37.0045,472464.0
2020-10-30 12:00:00,39.39,39.59,39.22,39.36,525694.0,37.0139,37.2018,36.8541,36.9857,525694.0
2020-10-30 12:30:00,39.35,39.38,39.1,39.21,462975.0,36.9763,37.0045,36.7414,36.8448,462975.0
2020-10-30 13:00:00,39.2,39.33,39.1,39.26,271229.0,36.8354,36.9575,36.7414,36.8917,271229.0
2020-10-30 13:30:00,39.25,39.65,38.98,39.6,969378.0,36.8823,37.2582,36.6286,37.2112,969378.0
2020-10-30 14:00:00,39.6,40.01,39.56,39.72,960959.0,37.2112,37.5965,37.1736,37.324,960959.0
2020-10-30 14:30:00,39.71,39.83,39.45,39.51,857682.0,37.3146,37.4274,37.0703,37.1267,857682.0
2020-10-30 15:00:00,39.5,39.5,39.22,39.25,720671.0,37.1173,37.1173,36.8541,36.8823,720671.0
2020-10-30 15:30:00,39.25,39.61,39.11,39.53,1353357.0,36.8823,37.2206,36.7508,37.1454,1353357.0
2020-11-02 09:30:00,39.93,39.95,38.27,38.38,1194982.0,37.5213,37.5401,35.9615,36.0648,1194982.0
2020-11-02 10:00:00,38.4,38.56,38.19,38.36,1185926.0,36.0836,36.234,35.8863,36.046,1185926.0
2020-11-02 10:30:00,38.37,38.44,38.21,38.42,639855.0,36.0554,36.1212,35.9051,36.1024,639855.0
2020-11-02 11:00:00,38.42,38.71,38.41,38.69,688990.0,36.1024,36.3749,36.093,36.3561,688990.0
2020-11-02 11:30:00,38.7,38.72,38.48,38.52,565088.0,36.3655,36.3843,36.1588,36.1964,565088.0
2020-11-02 12:00:00,38.53,38.56,38.36,38.4,489280.0,36.2058,36.234,36.046,36.0836,489280.0
2020-11-02 12:30:00,38.39,38.41,38.21,38.35,718481.0,36.0742,36.093,35.9051,36.0366,718481.0
2020-11-02 13:00:00,38.35,38.35,37.95,38.11,555455.0,36.0366,36.0366,35.6608,35.8111,555455.0
2020-11-02 13:30:00,38.1,38.2,37.97,37.99,458588.0,35.8017,35.8957,35.6796,35.6983,458588.0
2020-11-02 14:00:00,37.98,38.38,37.95,38.36,455223.0,35.6889,36.0648,35.6608,36.046,455223.0
2020-11-02 14:30:00,38.36,38.79,38.31,38.45,687943.0,36.046,36.4501,35.999,36.1306,687943.0
2020-11-02 15:00:00,38.45,38.54,38.36,38.47,521360.0,36.1306,36.2152,36.046,36.1494,521360.0
2020-11-02 15:30:00,38.47,38.56,38.24,38.4,1158320.0,36.1494,36.234,35.9333,36.0836,1158320.0
2020-11-03 09:30:00,39.23,39.4,38.93,39.16,993404.0,36.8635,37.0233,36.5816,36.7978,993404.0
2020-11-03 10:00:00,39.16,39.22,38.92,39.12,593539.0,36.7978,36.8541,36.5722,36.7602,593539.0
2020-11-03 10:30:00,39.11,39.13,38.89,39.08,405171.0,36.7508,36.7696,36.5441,36.7226,405171.0
2020-11-03 11:00:00,39.08,39.12,38.79,38.91,449136.0,36.7226,36.7602,36.4501,36.5628,449136.0
2020-11-03 11:30:00,38.91,39.0,38.83,38.88,408633.0,36.5628,36.6474,36.4877,36.5347,408633.0
2020-11-03 12:00:00,38.89,38.96,38.82,38.9,358567.0,36.5441,36.6098,36.4783,36.5535,358567.0
2020-11-03 12:30:00,38.89,38.89,38.67,38.73,316771.0,36.5441,36.5441,36.3373,36.3937,316771.0
2020-11-03 13:00:00,38.74,38.88,38.66,38.88,297964.0,36.4031,36.5347,36.3279,36.5347,297964.0
2020-11-03 13:30:00,38.88,38.91,38.74,38.81,223378.0,36.5347,36.5628,36.4031,36.4689,223378.0
2020-11-03 14:00:00,38.8,39.0,38.79,38.83,312841.0,36.4595,36.6474,36.4501,36.4877,312841.0
2020-11-03 14:30:00,38.84,38.97,38.83,38.95,226149.0,36.4971,36.6192,36.4877,36.6004,226149.0
2020-11-03 15:00:00,38.95,38.96,38.73,38.78,376660.0,36.6004,36.6098,36.3937,36.4407,376660.0
2020-11-03 15:30:00,38.79,39.03,38.77,38.83,995849.0,36.4501,36.6756,36.4313,36.4877,995849.0
2020-11-04 09:30:00,38.85,38.89,38.05,38.77,1117150.0,36.5065,36.5441,35.7547,36.4313,1117150.0
2020-11-04 10:00:00,38.77,39.55,38.67,39.25,725995.0,36.4313,37.1642,36.3373,36.8823,725995.0
2020-11-04 10:30:00,39.25,39.47,39.03,39.29,455374.0,36.8823,37.0891,36.6756,36.9199,455374.0
2020-11-04 11:00:00,39.29,39.39,39.14,39.36,209635.0,36.9199,37.0139,36.779,36.9857,209635.0
2020-11-04 11:30:00,39.34,39.65,39.33,39.55,337368.0,36.9669,37.2582,36.9575,37.1642,337368.0
2020-11-04 12:00:00,39.54,39.65,39.47,39.52,307546.0,37.1548,37.2582,37.0891,37.1361,307546.0
2020-11-04 12:30:00,39.5,39.54,39.25,39.25,190574.0,37.1173,37.1548,36.8823,36.8823,190574.0
2020-11-04 13:00:00,39.26,39.33,39.08,39.14,331027.0,36.8917,36.9575,36.7226,36.779,331027.0
2020-11-04 13:30:00,39.15,39.21,39.0,39.19,414066.0,36.7884,36.8448,36.6474,36.826,414066.0
2020-11-04 14:00:00,39.2,39.22,38.89,39.04,631020.0,36.8354,36.8541,36.5441,36.685,631020.0
2020-11-04 14:30:00,39.04,39.21,39.04,39.08,605678.0,36.685,36.8448,36.685,36.7226,605678.0
2020-11-04 15:00:00,39.09,39.17,38.81,38.93,657153.0,36.732,36.8072,36.4689,36.5816,657153.0
2020-11-04 15:30:00,38.93,39.14,38.84,38.93,1340680.0,36.5816,36.779,36.4971,36.5816,1340680.0
2020-11-05 09:30:00,39.44,40.21,39.38,40.03,931268.0,37.0609,37.7844,37.0045,37.6153,931268.0
2020-11-05 10:00:00,40.03,40.2,39.93,40.06,503009.0,37.6153,37.775,37.5213,37.6435,503009.0
2020-11-05 10:30:00,40.07,40.37,40.03,40.28,449008.0,37.6529,37.9348,37.6153,37.8502,449008.0
2020-11-05 11:00:00,40.3,40.5,40.13,40.46,360415.0,37.869,38.0569,37.7093,38.0193,360415.0
2020-11-05 11:30:00,40.47,40.69,40.38,40.63,444878.0,38.0287,38.2355,37.9442,38.1791,444878.0
2020-11-05 12:00:00,40.63,40.63,40.44,40.53,429859.0,38.1791,38.1791,38.0006,38.0851,429859.0
2020-11-05 12:30:00,40.54,40.69,40.51,40.61,344321.0,38.0945,38.2355,38.0663,38.1603,344321.0
2020-11-05 13:00:00,40.62,40.72,40.53,40.62,269164.0,38.1697,38.2637,38.0851,38.1697,269164.0
2020-11-05 13:30:00,40.63,40.99,40.62,40.98,322020.0,38.1791,38.5174,38.1697,38.508,322020.0
2020-11-05 14:00:00,40.98,41.17,40.87,40.91,464431.0,38.508,38.6865,38.4046,38.4422,464431.0
2020-11-05 14:30:00,40.91,41.13,40.85,41.03,431888.0,38.4422,38.6489,38.3858,38.555,431888.0
2020-11-05 15:00:00,41.04,41.09,40.96,41.01,462708.0,38.5644,38.6113,38.4892,38.5362,462708.0
2020-11-05 15:30:00,41.02,41.25,40.87,41.04,1158656.0,38.5456,38.7617,38.4046,38.5644,1158656.0
2020-11-06 09:30:00,40.74,40.93,40.2,40.27,902611.0,38.2825,38.461,37.775,37.8408,902611.0
2020-11-06 10:00:00,40.27,40.44,40.23,40.29,406467.0,37.8408,38.0006,37.8032,37.8596,406467.0
2020-11-06 10:30:00,40.28,40.35,40.08,40.1,617219.0,37.8502,37.916,37.6623,37.6811,617219.0
2020-11-06 11:00:00,40.09,40.25,40.01,40.12,236472.0,37.6717,37.822,37.5965,37.6999,236472.0
2020-11-06 11:30:00,40.13,40.26,40.04,40.19,250186.0,37.7093,37.8314,37.6247,37.7656,250186.0
2020-11-06 12:00:00,40.18,40.21,40.04,40.11,180380.0,37.7562,37.7844,37.6247,37.6905,180380.0
2020-11-06 12:30:00,40.1,40.12,39.97,39.98,221696.0,37.6811,37.6999,37.5589,37.5683,221696.0
2020-11-06 13:00:00,39.98,40.14,39.97,40.08,164410.0,37.5683,37.7187,37.5589,37.6623,164410.0
2020-11-06 13:30:00,40.07,40.13,40.01,40.09,161431.0,37.6529,37.7093,37.5965,37.6717,161431.0
2020-11-06 14:00:00,40.1,40.12,40.01,40.02,211379.0,37.6811,37.6999,37.5965,37.6059,211379.0
2020-11-06 14:30:00,40.02,40.02,39.88,39.92,226509.0,37.6059,37.6059,37.4743,37.5119,226509.0
2020-11-06 15:00:00,39.91,39.91,39.77,39.88,347698.0,37.5025,37.5025,37.371,37.4743,347698.0
2020-11-06 15:30:00,39.88,40.22,39.87,40.01,860643.0,37.4743,37.7938,37.4649,37.5965,860643.0
2020-11-09 09:30:00,46.85,49.47,45.8,46.34,7239469.0,44.0239,46.4858,43.0372,43.5447,7239469.0
2020-11-09 10:00:00,46.34,46.69,45.56,45.76,2374012.0,43.5447,43.8735,42.8117,42.9996,2374012.0
2020-11-09 10:30:00,45.76,46.03,44.7,44.7,2008372.0,42.9996,43.2534,42.0036,42.0036,2008372.0
2020-11-09 11:00:00,44.72,45.05,44.15,44.98,1673685.0,42.0224,42.3325,41.4868,42.2667,1673685.0
2020-11-09 11:30:00,44.96,45.04,44.46,44.73,1073978.0,42.2479,42.3231,41.7781,42.0318,1073978.0
2020-11-09 12:00:00,44.74,44.94,44.41,44.91,919194.0,42.0412,42.2291,41.7311,42.2009,919194.0
2020-11-09 12:30:00,44.9,45.04,44.75,44.92,1118384.0,42.1915,42.3231,42.0506,42.2103,1118384.0
2020-11-09 13:00:00,44.92,45.01,44.83,44.98,1011953.0,42.2103,42.2949,42.1257,42.2667,1011953.0
2020-11-09 13:30:00,44.98,45.01,44.62,44.99,867535.0,42.2667,42.2949,41.9284,42.2761,867535.0
2020-11-09 14:00:00,45.0,45.04,44.77,44.91,764307.0,42.2855,42.3231,42.0694,42.2009,764307.0
2020-11-09 14:30:00,44.9,45.01,44.72,44.76,594866.0,42.1915,42.2949,42.0224,42.06,594866.0
2020-11-09 15:00:00,44.76,44.84,44.45,44.45,1025402.0,42.06,42.1351,41.7687,41.7687,1025402.0
2020-11-09 15:30:00,44.45,44.49,43.79,43.9,2708452.0,41.7687,41.8062,41.1485,41.2518,2708452.0
2020-11-10 09:30:00,43.88,44.69,43.33,44.52,3720032.0,41.233,41.9942,40.7162,41.8344,3720032.0
2020-11-10 10:00:00,44.52,44.99,44.05,44.32,1588718.0,41.8344,42.2761,41.3928,41.6465,1588718.0
2020-11-10 10:30:00,44.31,44.34,43.52,44.28,1020485.0,41.6371,41.6653,40.8948,41.6089,1020485.0
2020-11-10 11:00:00,44.27,44.99,44.25,44.96,1081277.0,41.5995,42.2761,41.5807,42.2479,1081277.0
2020-11-10 11:30:00,44.95,45.09,44.56,44.69,985938.0,42.2385,42.3701,41.872,41.9942,985938.0
2020-11-10 12:00:00,44.68,45.04,44.63,44.98,591732.0,41.9848,42.3231,41.9378,42.2667,591732.0
2020-11-10 12:30:00,44.98,45.05,44.79,44.88,859390.0,42.2667,42.3325,42.0882,42.1727,859390.0
2020-11-10 13:00:00,44.88,44.98,44.68,44.89,570925.0,42.1727,42.2667,41.9848,42.1821,570925.0
2020-11-10 13:30:00,44.9,44.9,44.72,44.88,474634.0,42.1915,42.1915,42.0224,42.1727,474634.0
2020-11-10 14:00:00,44.88,44.97,44.7,44.77,458600.0,42.1727,42.2573,42.0036,42.0694,458600.0
2020-11-10 14:30:00,44.78,45.09,44.75,45.06,600025.0,42.0788,42.3701,42.0506,42.3419,600025.0
2020-11-10 15:00:00,45.06,45.12,44.89,45.04,730526.0,42.3419,42.3982,42.1821,42.3231,730526.0
2020-11-10 15:30:00,45.04,45.05,44.76,44.85,1248873.0,42.3231,42.3325,42.06,42.1445,1248873.0
2020-11-11 09:30:00,44.9,44.91,43.91,44.34,1246173.0,42.1915,42.2009,41.2612,41.6653,1246173.0
2020-11-11 10:00:00,44.34,44.52,44.09,44.15,406800.0,41.6653,41.8344,41.4304,41.4868,406800.0
2020-11-11 10:30:00,44.16,44.4,43.78,43.88,864391.0,41.4962,41.7217,41.1391,41.233,864391.0
2020-11-11 11:00:00,43.88,44.36,43.83,44.3,516390.0,41.233,41.6841,41.1861,41.6277,516390.0
2020-11-11 11:30:00,44.31,44.47,43.86,43.93,440159.0,41.6371,41.7875,41.2143,41.28,440159.0
2020-11-11 12:00:00,43.92,43.96,43.7,43.78,380809.0,41.2706,41.3082,41.0639,41.1391,380809.0
2020-11-11 12:30:00,43.77,43.84,43.66,43.75,309489.0,41.1297,41.1955,41.0263,41.1109,309489.0
2020-11-11 13:00:00,43.75,43.9,43.68,43.75,312402.0,41.1109,41.2518,41.0451,41.1109,312402.0
2020-11-11 13:30:00,43.75,43.76,43.41,43.43,411768.0,41.1109,41.1203,40.7914,40.8102,411768.0
2020-11-11 14:00:00,43.44,43.54,43.11,43.13,460857.0,40.8196,40.9136,40.5095,40.5283,460857.0
2020-11-11 14:30:00,43.14,43.24,42.66,42.91,720202.0,40.5377,40.6317,40.0866,40.3216,720202.0
2020-11-11 15:00:00,42.91,43.04,42.7,43.0,533472.0,40.3216,40.4437,40.1242,40.4061,533472.0
2020-11-11 15:30:00,43.0,43.31,42.92,43.23,892224.0,40.4061,40.6974,40.331,40.6223,892224.0
2020-11-12 09:30:00,41.78,42.84,41.7,42.6,1847990.0,39.2597,40.2558,39.1845,40.0303,1847990.0
2020-11-12 10:00:00,42.59,42.76,42.35,42.44,656473.0,40.0209,40.1806,39.7953,39.8799,656473.0
2020-11-12 10:30:00,42.44,42.73,42.31,42.68,399862.0,39.8799,40.1524,39.7578,40.1054,399862.0
2020-11-12 11:00:00,42.67,42.9,42.5,42.62,435695.0,40.096,40.3122,39.9363,40.0491,435695.0
2020-11-12 11:30:00,42.63,43.28,42.62,43.15,652499.0,40.0584,40.6692,40.0491,40.5471,652499.0
2020-11-12 12:00:00,43.17,43.17,42.52,42.52,459888.0,40.5659,40.5659,39.9551,39.9551,459888.0
2020-11-12 12:30:00,42.53,42.61,42.32,42.61,553887.0,39.9645,40.0397,39.7671,40.0397,553887.0
2020-11-12 13:00:00,42.6,42.85,42.54,42.55,775884.0,40.0303,40.2652,39.9739,39.9833,775884.0
2020-11-12 13:30:00,42.54,42.63,42.28,42.34,512144.0,39.9739,40.0584,39.7296,39.7859,512144.0
2020-11-12 14:00:00,42.34,42.43,41.77,41.79,603448.0,39.7859,39.8705,39.2503,39.2691,603448.0
2020-11-12 14:30:00,41.79,41.95,41.54,41.59,556352.0,39.2691,39.4195,39.0342,39.0812,556352.0
2020-11-12 15:00:00,41.59,41.76,41.4,41.65,548444.0,39.0812,39.2409,38.9026,39.1376,548444.0
2020-11-12 15:30:00,41.64,41.96,41.55,41.92,1166668.0,39.1282,39.4289,39.0436,39.3913,1166668.0
2020-11-13 09:30:00,42.17,42.91,42.11,42.82,1011615.0,39.6262,40.3216,39.5698,40.237,1011615.0
2020-11-13 10:00:00,42.8,43.24,42.7,43.22,706215.0,40.2182,40.6317,40.1242,40.6129,706215.0
2020-11-13 10:30:00,43.22,43.53,43.18,43.43,508871.0,40.6129,40.9042,40.5753,40.8102,508871.0
2020-11-13 11:00:00,43.44,43.6,43.37,43.48,337392.0,40.8196,40.9699,40.7538,40.8572,337392.0
2020-11-13 11:30:00,43.49,43.74,43.42,43.55,399064.0,40.8666,41.1015,40.8008,40.923,399064.0
2020-11-13 12:00:00,43.54,43.55,43.28,43.41,360918.0,40.9136,40.923,40.6692,40.7914,360918.0
2020-11-13 12:30:00,43.42,43.51,43.34,43.51,212122.0,40.8008,40.8854,40.7256,40.8854,212122.0
2020-11-13 13:00:00,43.51,43.87,43.49,43.8,356846.0,40.8854,41.2236,40.8666,41.1579,356846.0
2020-11-13 13:30:00,43.81,44.02,43.79,43.95,424981.0,41.1673,41.3646,41.1485,41.2988,424981.0
2020-11-13 14:00:00,43.94,44.05,43.7,43.72,501996.0,41.2894,41.3928,41.0639,41.0827,501996.0
2020-11-13 14:30:00,43.73,44.09,43.71,44.03,328090.0,41.0921,41.4304,41.0733,41.374,328090.0
2020-11-13 15:00:00,44.04,44.09,43.9,44.02,316608.0,41.3834,41.4304,41.2518,41.3646,316608.0
2020-11-13 15:30:00,44.02,44.15,43.88,43.88,861119.0,41.3646,41.4868,41.233,41.233,861119.0
2020-11-16 09:30:00,46.06,46.2,44.83,45.59,2571054.0,43.2815,43.4131,42.1257,42.8399,2571054.0
2020-11-16 10:00:00,45.58,46.17,45.54,46.12,1370547.0,42.8305,43.3849,42.7929,43.3379,1370547.0
2020-11-16 10:30:00,46.13,46.18,45.63,45.88,881433.0,43.3473,43.3943,42.8775,43.1124,881433.0
2020-11-16 11:00:00,45.88,45.94,45.47,45.71,701979.0,43.1124,43.1688,42.7271,42.9527,701979.0
2020-11-16 11:30:00,45.72,45.72,45.19,45.45,960244.0,42.9621,42.9621,42.464,42.7083,960244.0
2020-11-16 12:00:00,45.45,45.5,45.22,45.26,504058.0,42.7083,42.7553,42.4922,42.5298,504058.0
2020-11-16 12:30:00,45.26,45.27,45.04,45.22,563282.0,42.5298,42.5392,42.3231,42.4922,563282.0
2020-11-16 13:00:00,45.22,45.22,44.79,44.8,465528.0,42.4922,42.4922,42.0882,42.0975,465528.0
2020-11-16 13:30:00,44.8,44.89,44.54,44.75,544891.0,42.0975,42.1821,41.8532,42.0506,544891.0
2020-11-16 14:00:00,44.75,44.96,44.74,44.94,401906.0,42.0506,42.2479,42.0412,42.2291,401906.0
2020-11-16 14:30:00,44.94,45.25,44.91,45.17,584266.0,42.2291,42.5204,42.2009,42.4452,584266.0
2020-11-16 15:00:00,45.17,45.32,44.97,45.28,490394.0,42.4452,42.5862,42.2573,42.5486,490394.0
2020-11-16 15:30:00,45.28,45.6,45.22,45.59,1162416.0,42.5486,42.8493,42.4922,42.8399,1162416.0
2020-11-17 09:30:00,44.86,45.34,44.48,44.53,918155.0,42.1539,42.605,41.7969,41.8438,918155.0
2020-11-17 10:00:00,44.52,45.23,44.43,45.2,434414.0,41.8344,42.5016,41.7499,42.4734,434414.0
2020-11-17 10:30:00,45.2,45.79,45.04,45.72,525667.0,42.4734,43.0278,42.3231,42.9621,525667.0
2020-11-17 11:00:00,45.71,45.85,45.57,45.75,623956.0,42.9527,43.0842,42.8211,42.9902,623956.0
2020-11-17 11:30:00,45.74,46.15,45.71,45.97,783555.0,42.9808,43.3661,42.9527,43.197,783555.0
2020-11-17 12:00:00,45.97,46.06,45.75,45.88,444649.0,43.197,43.2815,42.9902,43.1124,444649.0
2020-11-17 12:30:00,45.88,46.24,45.81,45.89,400519.0,43.1124,43.4507,43.0466,43.1218,400519.0
2020-11-17 13:00:00,45.9,46.01,45.75,45.88,316005.0,43.1312,43.2346,42.9902,43.1124,316005.0
2020-11-17 13:30:00,45.88,46.1,45.79,45.83,317851.0,43.1124,43.3191,43.0278,43.0654,317851.0
2020-11-17 14:00:00,45.82,46.05,45.73,45.85,433720.0,43.056,43.2721,42.9714,43.0842,433720.0
2020-11-17 14:30:00,45.85,45.9,45.7,45.74,360648.0,43.0842,43.1312,42.9433,42.9808,360648.0
2020-11-17 15:00:00,45.74,45.75,45.38,45.48,391686.0,42.9808,42.9902,42.6426,42.7365,391686.0
2020-11-17 15:30:00,45.48,45.75,45.48,45.65,798231.0,42.7365,42.9902,42.7365,42.8963,798231.0
2020-11-18 09:30:00,46.82,46.99,46.27,46.67,2060318.0,43.9957,44.1554,43.4789,43.8547,2060318.0
2020-11-18 10:00:00,46.67,47.28,46.66,47.2,1127396.0,43.8547,44.4279,43.8453,44.3528,1127396.0
2020-11-18 10:30:00,47.2,47.2,46.61,46.69,752835.0,44.3528,44.3528,43.7984,43.8735,752835.0
2020-11-18 11:00:00,46.69,47.03,46.55,46.9,506226.0,43.8735,44.193,43.742,44.0709,506226.0
2020-11-18 11:30:00,46.9,47.07,46.77,46.99,424980.0,44.0709,44.2306,43.9487,44.1554,424980.0
2020-11-18 12:00:00,46.99,47.1,46.67,46.71,409103.0,44.1554,44.2588,43.8547,43.8923,409103.0
2020-11-18 12:30:00,46.71,46.77,46.42,46.65,337690.0,43.8923,43.9487,43.6198,43.836,337690.0
2020-11-18 13:00:00,46.64,46.94,46.59,46.86,259466.0,43.8266,44.1085,43.7796,44.0333,259466.0
2020-11-18 13:30:00,46.85,46.96,46.57,46.72,312911.0,44.0239,44.1273,43.7608,43.9017,312911.0
2020-11-18 14:00:00,46.71,46.87,46.26,46.33,434383.0,43.8923,44.0427,43.4695,43.5353,434383.0
2020-11-18 14:30:00,46.34,46.69,46.28,46.51,472181.0,43.5447,43.8735,43.4883,43.7044,472181.0
2020-11-18 15:00:00,46.51,46.52,46.1,46.11,714154.0,43.7044,43.7138,43.3191,43.3285,714154.0
2020-11-18 15:30:00,46.12,46.21,45.6,45.6,1364610.0,43.3379,43.4225,42.8493,42.8493,1364610.0
2020-11-19 09:30:00,45.67,46.46,45.41,46.06,1101827.0,42.9151,43.6574,42.6708,43.2815,1101827.0
2020-11-19 10:00:00,46.05,46.28,45.65,45.66,444960.0,43.2721,43.4883,42.8963,42.9057,444960.0
2020-11-19 10:30:00,45.66,45.97,45.51,45.66,433524.0,42.9057,43.197,42.7647,42.9057,433524.0
2020-11-19 11:00:00,45.66,45.91,45.59,45.85,292627.0,42.9057,43.1406,42.8399,43.0842,292627.0
2020-11-19 11:30:00,45.85,45.89,45.68,45.79,268963.0,43.0842,43.1218,42.9245,43.0278,268963.0
2020-11-19 12:00:00,45.79,45.99,45.72,45.79,326578.0,43.0278,43.2158,42.9621,43.0278,326578.0
2020-11-19 12:30:00,45.78,46.12,45.77,45.87,346342.0,43.0184,43.3379,43.009,43.103,346342.0
2020-11-19 13:00:00,45.9,45.99,45.82,45.93,198062.0,43.1312,43.2158,43.056,43.1594,198062.0
2020-11-19 13:30:00,45.93,45.94,45.73,45.78,204129.0,43.1594,43.1688,42.9714,43.0184,204129.0
2020-11-19 14:00:00,45.79,45.84,45.75,45.8,203129.0,43.0278,43.0748,42.9902,43.0372,203129.0
2020-11-19 14:30:00,45.79,46.04,45.77,45.88,446049.0,43.0278,43.2627,43.009,43.1124,446049.0
2020-11-19 15:00:00,45.88,45.99,45.81,45.95,310333.0,43.1124,43.2158,43.0466,43.1782,310333.0
2020-11-19 15:30:00,45.94,46.14,45.9,46.07,753948.0,43.1688,43.3567,43.1312,43.2909,753948.0
2020-11-20 09:30:00,46.05,46.05,45.39,45.61,790470.0,43.2721,43.2721,42.652,42.8587,790470.0
2020-11-20 10:00:00,45.6,45.61,45.32,45.41,455113.0,42.8493,42.8587,42.5862,42.6708,455113.0
2020-11-20 10:30:00,45.41,45.44,45.05,45.13,463299.0,42.6708,42.6989,42.3325,42.4076,463299.0
2020-11-20 11:00:00,45.13,45.37,45.03,45.3,363984.0,42.4076,42.6332,42.3137,42.5674,363984.0
2020-11-20 11:30:00,45.3,45.39,45.08,45.24,277896.0,42.5674,42.652,42.3607,42.511,277896.0
2020-11-20 12:00:00,45.23,45.34,45.19,45.25,192002.0,42.5016,42.605,42.464,42.5204,192002.0
2020-11-20 12:30:00,45.24,45.5,45.2,45.46,256463.0,42.511,42.7553,42.4734,42.7177,256463.0
2020-11-20 13:00:00,45.47,45.66,45.46,45.57,319832.0,42.7271,42.9057,42.7177,42.8211,319832.0
2020-11-20 13:30:00,45.56,45.63,45.46,45.58,230187.0,42.8117,42.8775,42.7177,42.8305,230187.0
2020-11-20 14:00:00,45.58,45.76,45.54,45.74,271102.0,42.8305,42.9996,42.7929,42.9808,271102.0
2020-11-20 14:30:00,45.74,45.84,45.62,45.73,252358.0,42.9808,43.0748,42.8681,42.9714,252358.0
2020-11-20 15:00:00,45.73,45.76,45.5,45.52,456999.0,42.9714,42.9996,42.7553,42.7741,456999.0
2020-11-20 15:30:00,45.51,45.73,45.46,45.55,953121.0,42.7647,42.9714,42.7177,42.8023,953121.0
2020-11-23 09:30:00,46.11,46.35,45.8,45.94,936379.0,43.3285,43.554,43.0372,43.1688,936379.0
2020-11-23 10:00:00,45.94,46.03,45.48,45.53,944041.0,43.1688,43.2534,42.7365,42.7835,944041.0
2020-11-23 10:30:00,45.52,45.87,45.45,45.47,1277577.0,42.7741,43.103,42.7083,42.7271,1277577.0
2020-11-23 11:00:00,45.48,45.74,45.28,45.65,552650.0,42.7365,42.9808,42.5486,42.8963,552650.0
2020-11-23 11:30:00,45.64,45.79,45.45,45.74,296308.0,42.8869,43.0278,42.7083,42.9808,296308.0
2020-11-23 12:00:00,45.73,46.0,45.67,45.89,303159.0,42.9714,43.2252,42.9151,43.1218,303159.0
2020-11-23 12:30:00,45.89,45.98,45.69,45.97,347762.0,43.1218,43.2064,42.9339,43.197,347762.0
2020-11-23 13:00:00,45.96,46.48,45.91,46.43,789081.0,43.1876,43.6762,43.1406,43.6292,789081.0
2020-11-23 13:30:00,46.44,46.56,46.4,46.55,414133.0,43.6386,43.7514,43.601,43.742,414133.0
2020-11-23 14:00:00,46.55,46.66,46.34,46.45,441869.0,43.742,43.8453,43.5447,43.648,441869.0
2020-11-23 14:30:00,46.46,46.6,46.35,46.59,385310.0,43.6574,43.789,43.554,43.7796,385310.0
2020-11-23 15:00:00,46.58,46.79,46.57,46.78,806001.0,43.7702,43.9675,43.7608,43.9581,806001.0
2020-11-23 15:30:00,46.78,46.95,46.73,46.82,953210.0,43.9581,44.1179,43.9111,43.9957,953210.0
2020-11-24 09:30:00,48.9,48.9,47.64,48.62,1632433.0,45.9502,45.9502,44.7662,45.6871,1632433.0
2020-11-24 10:00:00,48.62,48.7,48.09,48.59,994139.0,45.6871,45.7623,45.1891,45.6589,994139.0
2020-11-24 10:30:00,48.59,48.62,48.13,48.23,705049.0,45.6589,45.6871,45.2267,45.3206,705049.0
2020-11-24 11:00:00,48.24,48.8,48.2,48.8,764023.0,45.33,45.8563,45.2925,45.8563,764023.0
2020-11-24 11:30:00,48.8,48.91,48.52,48.84,562032.0,45.8563,45.9596,45.5931,45.8938,562032.0
2020-11-24 12:00:00,48.84,49.11,48.79,49.11,637543.0,45.8938,46.1476,45.8469,46.1476,637543.0
2020-11-24 12:30:00,49.11,49.23,48.5,48.62,887337.0,46.1476,46.2603,45.5744,45.6871,887337.0
2020-11-24 13:00:00,48.61,48.65,48.32,48.48,469923.0,45.6777,45.7153,45.4052,45.5556,469923.0
2020-11-24 13:30:00,48.48,48.66,48.34,48.4,569421.0,45.5556,45.7247,45.424,45.4804,569421.0
2020-11-24 14:00:00,48.4,48.41,48.04,48.05,473876.0,45.4804,45.4898,45.1421,45.1515,473876.0
2020-11-24 14:30:00,48.04,48.29,47.95,48.29,487440.0,45.1421,45.377,45.0575,45.377,487440.0
2020-11-24 15:00:00,48.3,48.39,48.18,48.26,411743.0,45.3864,45.471,45.2737,45.3488,411743.0
2020-11-24 15:30:00,48.26,48.36,48.14,48.24,961292.0,45.3488,45.4428,45.2361,45.33,961292.0
2020-11-25 09:30:00,48.57,48.57,47.5,47.71,1159600.0,45.6401,45.6401,44.6347,44.832,1159600.0
2020-11-25 10:00:00,47.7,48.0,47.54,47.95,604822.0,44.8226,45.1045,44.6723,45.0575,604822.0
2020-11-25 10:30:00,47.97,48.45,47.9,48.05,656106.0,45.0763,45.5274,45.0105,45.1515,656106.0
2020-11-25 11:00:00,48.07,48.14,47.66,47.89,375348.0,45.1703,45.2361,44.785,45.0012,375348.0
2020-11-25 11:30:00,47.89,48.02,47.65,48.02,381767.0,45.0012,45.1233,44.7756,45.1233,381767.0
2020-11-25 12:00:00,48.03,48.1,47.8,47.83,265668.0,45.1327,45.1985,44.9166,44.9448,265668.0
2020-11-25 12:30:00,47.83,48.08,47.83,47.94,286031.0,44.9448,45.1797,44.9448,45.0481,286031.0
2020-11-25 13:00:00,47.94,48.1,47.87,48.05,248964.0,45.0481,45.1985,44.9824,45.1515,248964.0
2020-11-25 13:30:00,48.04,48.25,48.04,48.13,196204.0,45.1421,45.3394,45.1421,45.2267,196204.0
2020-11-25 14:00:00,48.13,48.14,47.84,48.03,215102.0,45.2267,45.2361,44.9542,45.1327,215102.0
2020-11-25 14:30:00,48.04,48.2,47.92,48.15,249899.0,45.1421,45.2925,45.0293,45.2455,249899.0
2020-11-25 15:00:00,48.15,48.27,48.04,48.07,331828.0,45.2455,45.3582,45.1421,45.1703,331828.0
2020-11-25 15:30:00,48.07,48.28,47.95,48.28,923794.0,45.1703,45.3676,45.0575,45.3676,923794.0
2020-11-27 09:30:00,48.25,48.74,47.9,48.03,1028467.0,45.3394,45.7999,45.0105,45.1327,1028467.0
2020-11-27 10:00:00,48.0,48.35,47.86,48.18,529084.0,45.1045,45.4334,44.973,45.2737,529084.0
2020-11-27 10:30:00,48.2,48.22,47.97,48.11,315014.0,45.2925,45.3112,45.0763,45.2079,315014.0
2020-11-27 11:00:00,48.11,48.11,47.91,48.06,339608.0,45.2079,45.2079,45.0199,45.1609,339608.0
2020-11-27 11:30:00,48.07,48.08,47.85,47.95,424345.0,45.1703,45.1797,44.9636,45.0575,424345.0
2020-11-27 12:00:00,47.96,48.01,47.69,47.72,312356.0,45.0669,45.1139,44.8132,44.8414,312356.0
2020-11-27 12:30:00,47.72,47.82,47.65,47.74,366675.0,44.8414,44.9354,44.7756,44.8602,366675.0
2020-11-30 09:30:00,47.69,47.72,46.9,47.11,806631.0,44.8132,44.8414,44.0709,44.2682,806631.0
2020-11-30 10:00:00,47.17,47.19,46.48,46.53,799279.0,44.3246,44.3434,43.6762,43.7232,799279.0
2020-11-30 10:30:00,46.54,46.72,46.04,46.7,621995.0,43.7326,43.9017,43.2627,43.8829,621995.0
2020-11-30 11:00:00,46.71,47.0,46.64,46.87,364418.0,43.8923,44.1648,43.8266,44.0427,364418.0
2020-11-30 11:30:00,46.86,47.06,46.66,46.98,250741.0,44.0333,44.2212,43.8453,44.146,250741.0
2020-11-30 12:00:00,46.96,47.12,46.82,46.91,204164.0,44.1273,44.2776,43.9957,44.0803,204164.0
2020-11-30 12:30:00,46.91,47.12,46.87,47.09,193394.0,44.0803,44.2776,44.0427,44.2494,193394.0
2020-11-30 13:00:00,47.09,47.1,46.85,46.98,172599.0,44.2494,44.2588,44.0239,44.146,172599.0
2020-11-30 13:30:00,46.98,47.2,46.88,47.06,178278.0,44.146,44.3528,44.0521,44.2212,178278.0
2020-11-30 14:00:00,47.05,47.07,46.92,46.94,177590.0,44.2118,44.2306,44.0897,44.1085,177590.0
2020-11-30 14:30:00,46.94,46.95,46.63,46.82,283502.0,44.1085,44.1179,43.8172,43.9957,283502.0
2020-11-30 15:00:00,46.83,46.88,46.6,46.61,407651.0,44.0051,44.0521,43.789,43.7984,407651.0
2020-11-30 15:30:00,46.61,46.65,46.33,46.33,1235964.0,43.7984,43.836,43.5353,43.5353,1235964.0
2020-12-01 09:30:00,46.55,47.38,46.5,47.14,1081841.0,43.742,44.5219,43.695,44.2964,1081841.0
2020-12-01 10:00:00,47.16,47.53,47.03,47.48,567738.0,44.3152,44.6629,44.193,44.6159,567738.0
2020-12-01 10:30:00,47.48,47.73,47.28,47.57,525753.0,44.6159,44.8508,44.4279,44.7005,525753.0
2020-12-01 11:00:00,47.57,47.77,47.51,47.69,370336.0,44.7005,44.8884,44.6441,44.8132,370336.0
2020-12-01 11:30:00,47.71,47.75,47.5,47.52,311285.0,44.832,44.8696,44.6347,44.6535,311285.0
2020-12-01 12:00:00,47.51,47.83,47.51,47.83,354715.0,44.6441,44.9448,44.6441,44.9448,354715.0
2020-12-01 12:30:00,47.82,48.0,47.74,47.95,314661.0,44.9354,45.1045,44.8602,45.0575,314661.0
2020-12-01 13:00:00,47.95,47.96,47.79,47.86,243913.0,45.0575,45.0669,44.9072,44.973,243913.0
2020-12-01 13:30:00,47.85,48.01,47.77,47.96,280907.0,44.9636,45.1139,44.8884,45.0669,280907.0
2020-12-01 14:00:00,47.97,48.09,47.87,47.98,251961.0,45.0763,45.1891,44.9824,45.0857,251961.0
2020-12-01 14:30:00,47.98,48.01,47.76,47.77,257909.0,45.0857,45.1139,44.879,44.8884,257909.0
2020-12-01 15:00:00,47.77,47.79,47.44,47.58,440267.0,44.8884,44.9072,44.5783,44.7099,440267.0
2020-12-01 15:30:00,47.59,47.64,47.25,47.28,735042.0,44.7192,44.7662,44.3998,44.4279,735042.0
2020-12-02 09:30:00,46.88,47.37,46.46,47.27,767351.0,44.0521,44.5125,43.6574,44.4186,767351.0
2020-12-02 10:00:00,47.26,47.43,46.96,47.43,439317.0,44.4092,44.5689,44.1273,44.5689,439317.0
2020-12-02 10:30:00,47.42,47.48,47.21,47.48,467740.0,44.5595,44.6159,44.3622,44.6159,467740.0
2020-12-02 11:00:00,47.49,47.66,47.4,47.56,332291.0,44.6253,44.785,44.5407,44.6911,332291.0
2020-12-02 11:30:00,47.57,47.59,47.35,47.55,175674.0,44.7005,44.7192,44.4937,44.6817,175674.0
2020-12-02 12:00:00,47.54,47.55,47.26,47.37,252303.0,44.6723,44.6817,44.4092,44.5125,252303.0
2020-12-02 12:30:00,47.36,47.4,47.21,47.23,176743.0,44.5031,44.5407,44.3622,44.381,176743.0
2020-12-02 13:00:00,47.22,47.47,47.14,47.47,188069.0,44.3716,44.6065,44.2964,44.6065,188069.0
2020-12-02 13:30:00,47.47,47.67,47.36,47.63,263673.0,44.6065,44.7944,44.5031,44.7568,263673.0
2020-12-02 14:00:00,47.63,47.66,47.42,47.57,342679.0,44.7568,44.785,44.5595,44.7005,342679.0
2020-12-02 14:30:00,47.57,47.76,47.55,47.57,237503.0,44.7005,44.879,44.6817,44.7005,237503.0
2020-12-02 15:00:00,47.58,47.62,47.46,47.5,226508.0,44.7099,44.7474,44.5971,44.6347,226508.0
2020-12-02 15:30:00,47.5,47.74,47.37,47.45,698746.0,44.6347,44.8602,44.5125,44.5877,698746.0
2020-12-03 09:30:00,47.96,48.36,47.71,48.19,807515.0,45.0669,45.4428,44.832,45.2831,807515.0
2020-12-03 10:00:00,48.21,49.11,48.19,48.86,1001891.0,45.3018,46.1476,45.2831,45.9126,1001891.0
2020-12-03 10:30:00,48.82,49.23,48.79,49.23,607051.0,45.8751,46.2603,45.8469,46.2603,607051.0
2020-12-03 11:00:00,49.23,49.33,48.69,49.22,454083.0,46.2603,46.3543,45.7529,46.2509,454083.0
2020-12-03 11:30:00,49.22,49.52,49.06,49.39,401044.0,46.2509,46.5328,46.1006,46.4107,401044.0
2020-12-03 12:00:00,49.38,49.53,49.17,49.39,438895.0,46.4013,46.5422,46.2039,46.4107,438895.0
2020-12-03 12:30:00,49.38,49.38,48.92,49.21,362198.0,46.4013,46.4013,45.969,46.2415,362198.0
2020-12-03 13:00:00,49.2,49.38,49.08,49.27,310770.0,46.2321,46.4013,46.1194,46.2979,310770.0
2020-12-03 13:30:00,49.26,49.33,48.63,48.65,317755.0,46.2885,46.3543,45.6965,45.7153,317755.0
2020-12-03 14:00:00,48.65,48.9,48.57,48.71,337567.0,45.7153,45.9502,45.6401,45.7717,337567.0
2020-12-03 14:30:00,48.72,48.74,48.42,48.42,288927.0,45.7811,45.7999,45.4992,45.4992,288927.0
2020-12-03 15:00:00,48.43,48.44,48.15,48.41,761292.0,45.5086,45.518,45.2455,45.4898,761292.0
2020-12-03 15:30:00,48.4,48.46,47.66,47.82,1419709.0,45.4804,45.5368,44.785,44.9354,1419709.0
2020-12-04 09:30:00,48.37,48.79,48.05,48.43,980709.0,45.4522,45.8469,45.1515,45.5086,980709.0
2020-12-04 10:00:00,48.41,48.41,47.27,47.58,1176850.0,45.4898,45.4898,44.4186,44.7099,1176850.0
2020-12-04 10:30:00,47.58,47.67,47.07,47.32,586150.0,44.7099,44.7944,44.2306,44.4655,586150.0
2020-12-04 11:00:00,47.3,47.67,47.22,47.55,385229.0,44.4467,44.7944,44.3716,44.6817,385229.0
2020-12-04 11:30:00,47.55,47.57,47.21,47.34,327714.0,44.6817,44.7005,44.3622,44.4843,327714.0
2020-12-04 12:00:00,47.34,47.79,47.33,47.72,361990.0,44.4843,44.9072,44.4749,44.8414,361990.0
2020-12-04 12:30:00,47.72,47.73,47.58,47.64,245972.0,44.8414,44.8508,44.7099,44.7662,245972.0
2020-12-04 13:00:00,47.65,47.74,47.47,47.59,189878.0,44.7756,44.8602,44.6065,44.7192,189878.0
2020-12-04 13:30:00,47.59,47.64,47.42,47.55,178793.0,44.7192,44.7662,44.5595,44.6817,178793.0
2020-12-04 14:00:00,47.54,47.62,47.43,47.47,209494.0,44.6723,44.7474,44.5689,44.6065,209494.0
2020-12-04 14:30:00,47.49,47.63,47.46,47.53,245125.0,44.6253,44.7568,44.5971,44.6629,245125.0
2020-12-04 15:00:00,47.54,47.61,47.45,47.47,261665.0,44.6723,44.738,44.5877,44.6065,261665.0
2020-12-04 15:30:00,47.48,47.67,47.42,47.59,741939.0,44.6159,44.7944,44.5595,44.7192,741939.0
2020-12-07 09:30:00,48.34,48.43,47.69,47.83,1090224.0,45.424,45.5086,44.8132,44.9448,1090224.0
2020-12-07 10:00:00,47.83,47.94,47.59,47.94,464220.0,44.9448,45.0481,44.7192,45.0481,464220.0
2020-12-07 10:30:00,47.95,48.27,47.89,48.12,421081.0,45.0575,45.3582,45.0012,45.2173,421081.0
2020-12-07 11:00:00,48.12,48.13,47.65,48.03,381654.0,45.2173,45.2267,44.7756,45.1327,381654.0
2020-12-07 11:30:00,48.03,48.13,47.6,47.81,543544.0,45.1327,45.2267,44.7286,44.926,543544.0
2020-12-07 12:00:00,47.8,47.97,47.73,47.92,348539.0,44.9166,45.0763,44.8508,45.0293,348539.0
2020-12-07 12:30:00,47.92,48.14,47.88,47.92,577061.0,45.0293,45.2361,44.9918,45.0293,577061.0
2020-12-07 13:00:00,47.91,47.95,47.76,47.86,257195.0,45.0199,45.0575,44.879,44.973,257195.0
2020-12-07 13:30:00,47.86,48.01,47.58,47.61,325975.0,44.973,45.1139,44.7099,44.738,325975.0
2020-12-07 14:00:00,47.6,47.73,47.5,47.72,222234.0,44.7286,44.8508,44.6347,44.8414,222234.0
2020-12-07 14:30:00,47.73,47.75,47.53,47.64,217957.0,44.8508,44.8696,44.6629,44.7662,217957.0
2020-12-07 15:00:00,47.64,47.79,47.52,47.77,276378.0,44.7662,44.9072,44.6535,44.8884,276378.0
2020-12-07 15:30:00,47.76,47.92,47.63,47.9,749288.0,44.879,45.0293,44.7568,45.0105,749288.0
2020-12-08 09:30:00,47.3,47.93,47.11,47.38,932031.0,44.4467,45.0387,44.2682,44.5219,932031.0
2020-12-08 10:00:00,47.38,47.65,47.06,47.21,779728.0,44.5219,44.7756,44.2212,44.3622,779728.0
2020-12-08 10:30:00,47.21,47.53,47.18,47.38,615765.0,44.3622,44.6629,44.334,44.5219,615765.0
2020-12-08 11:00:00,47.39,47.56,47.22,47.32,635769.0,44.5313,44.6911,44.3716,44.4655,635769.0
2020-12-08 11:30:00,47.33,47.39,47.2,47.23,364324.0,44.4749,44.5313,44.3528,44.381,364324.0
2020-12-08 12:00:00,47.24,47.44,47.16,47.4,389959.0,44.3904,44.5783,44.3152,44.5407,389959.0
2020-12-08 12:30:00,47.39,47.71,47.26,47.41,567448.0,44.5313,44.832,44.4092,44.5501,567448.0
2020-12-08 13:00:00,47.41,47.42,47.19,47.37,388675.0,44.5501,44.5595,44.3434,44.5125,388675.0
2020-12-08 13:30:00,47.37,47.58,47.37,47.44,363714.0,44.5125,44.7099,44.5125,44.5783,363714.0
2020-12-08 14:00:00,47.44,47.78,47.4,47.62,342266.0,44.5783,44.8978,44.5407,44.7474,342266.0
2020-12-08 14:30:00,47.62,47.67,47.25,47.27,448578.0,44.7474,44.7944,44.3998,44.4186,448578.0
2020-12-08 15:00:00,47.27,47.3,47.16,47.23,471549.0,44.4186,44.4467,44.3152,44.381,471549.0
2020-12-08 15:30:00,47.23,47.32,47.11,47.28,1050203.0,44.381,44.4655,44.2682,44.4279,1050203.0
2020-12-09 09:30:00,47.34,47.54,46.78,46.8,2058757.0,44.4843,44.6723,43.9581,43.9769,2058757.0
2020-12-09 10:00:00,46.8,46.95,46.61,46.74,1123304.0,43.9769,44.1179,43.7984,43.9205,1123304.0
2020-12-09 10:30:00,46.74,46.77,45.94,46.06,1332310.0,43.9205,43.9487,43.1688,43.2815,1332310.0
2020-12-09 11:00:00,46.06,46.31,45.91,46.1,727749.0,43.2815,43.5165,43.1406,43.3191,727749.0
2020-12-09 11:30:00,46.09,46.29,45.91,45.98,1253949.0,43.3097,43.4977,43.1406,43.2064,1253949.0
2020-12-09 12:00:00,45.98,46.01,45.85,45.96,791338.0,43.2064,43.2346,43.0842,43.1876,791338.0
2020-12-09 12:30:00,45.96,46.01,45.76,45.97,770203.0,43.1876,43.2346,42.9996,43.197,770203.0
2020-12-09 13:00:00,45.96,46.19,45.87,45.89,592121.0,43.1876,43.4037,43.103,43.1218,592121.0
2020-12-09 13:30:00,45.88,45.91,45.25,45.29,1201958.0,43.1124,43.1406,42.5204,42.558,1201958.0
2020-12-09 14:00:00,45.3,46.1,45.25,46.02,828682.0,42.5674,43.3191,42.5204,43.244,828682.0
2020-12-09 14:30:00,46.01,46.11,45.66,45.87,505994.0,43.2346,43.3285,42.9057,43.103,505994.0
2020-12-09 15:00:00,45.86,45.99,45.59,45.7,608818.0,43.0936,43.2158,42.8399,42.9433,608818.0
2020-12-09 15:30:00,45.69,45.92,45.51,45.75,1806288.0,42.9339,43.15,42.7647,42.9902,1806288.0
2020-12-10 09:30:00,45.09,46.23,45.02,46.16,821961.0,42.3701,43.4413,42.3043,43.3755,821961.0
2020-12-10 10:00:00,46.16,46.38,45.98,46.28,489408.0,43.3755,43.5822,43.2064,43.4883,489408.0
2020-12-10 10:30:00,46.26,46.35,46.01,46.07,341530.0,43.4695,43.554,43.2346,43.2909,341530.0
2020-12-10 11:00:00,46.06,46.18,45.95,46.07,363959.0,43.2815,43.3943,43.1782,43.2909,363959.0
2020-12-10 11:30:00,46.07,46.07,45.86,45.97,188184.0,43.2909,43.2909,43.0936,43.197,188184.0
2020-12-10 12:00:00,45.96,46.2,45.94,46.05,215735.0,43.1876,43.4131,43.1688,43.2721,215735.0
2020-12-10 12:30:00,46.04,46.31,46.03,46.29,619930.0,43.2627,43.5165,43.2534,43.4977,619930.0
2020-12-10 13:00:00,46.28,46.65,46.21,46.61,529481.0,43.4883,43.836,43.4225,43.7984,529481.0
2020-12-10 13:30:00,46.6,46.61,46.33,46.39,341529.0,43.789,43.7984,43.5353,43.5916,341529.0
2020-12-10 14:00:00,46.4,46.64,46.39,46.46,259845.0,43.601,43.8266,43.5916,43.6574,259845.0
2020-12-10 14:30:00,46.45,46.75,46.43,46.74,392994.0,43.648,43.9299,43.6292,43.9205,392994.0
2020-12-10 15:00:00,46.73,46.83,46.72,46.75,357575.0,43.9111,44.0051,43.9017,43.9299,357575.0
2020-12-10 15:30:00,46.76,47.0,46.68,46.8,963123.0,43.9393,44.1648,43.8641,43.9769,963123.0
2020-12-11 09:30:00,46.01,46.59,45.8,46.07,1028336.0,43.2346,43.7796,43.0372,43.2909,1028336.0
2020-12-11 10:00:00,46.07,46.25,46.04,46.09,340873.0,43.2909,43.4601,43.2627,43.3097,340873.0
2020-12-11 10:30:00,46.09,46.19,45.89,45.93,334650.0,43.3097,43.4037,43.1218,43.1594,334650.0
2020-12-11 11:00:00,45.93,46.04,45.7,45.74,521505.0,43.1594,43.2627,42.9433,42.9808,521505.0
2020-12-11 11:30:00,45.74,45.75,45.48,45.62,341352.0,42.9808,42.9902,42.7365,42.8681,341352.0
2020-12-11 12:00:00,45.62,45.63,45.15,45.35,373918.0,42.8681,42.8775,42.4264,42.6144,373918.0
2020-12-11 12:30:00,45.33,45.56,45.24,45.55,450901.0,42.5956,42.8117,42.511,42.8023,450901.0
2020-12-11 13:00:00,45.55,45.87,45.47,45.87,213099.0,42.8023,43.103,42.7271,43.103,213099.0
2020-12-11 13:30:00,45.86,45.87,45.62,45.76,259565.0,43.0936,43.103,42.8681,42.9996,259565.0
2020-12-11 14:00:00,45.77,45.92,45.67,45.71,232185.0,43.009,43.15,42.9151,42.9527,232185.0
2020-12-11 14:30:00,45.72,45.78,45.66,45.72,221849.0,42.9621,43.0184,42.9057,42.9621,221849.0
2020-12-11 15:00:00,45.72,45.87,45.67,45.74,227390.0,42.9621,43.103,42.9151,42.9808,227390.0
2020-12-11 15:30:00,45.74,45.93,45.68,45.89,699138.0,42.9808,43.1594,42.9245,43.1218,699138.0
2020-12-14 09:30:00,46.58,46.6,46.07,46.19,620172.0,43.7702,43.789,43.2909,43.4037,620172.0
2020-12-14 10:00:00,46.21,46.41,46.0,46.24,301333.0,43.4225,43.6104,43.2252,43.4507,301333.0
2020-12-14 10:30:00,46.26,46.28,45.51,45.53,455187.0,43.4695,43.4883,42.7647,42.7835,455187.0
2020-12-14 11:00:00,45.51,45.84,45.45,45.64,346744.0,42.7647,43.0748,42.7083,42.8869,346744.0
2020-12-14 11:30:00,45.64,45.82,45.47,45.72,234808.0,42.8869,43.056,42.7271,42.9621,234808.0
2020-12-14 12:00:00,45.72,45.93,45.61,45.83,225667.0,42.9621,43.1594,42.8587,43.0654,225667.0
2020-12-14 12:30:00,45.83,45.84,45.67,45.75,135156.0,43.0654,43.0748,42.9151,42.9902,135156.0
2020-12-14 13:00:00,45.75,45.81,45.59,45.65,224575.0,42.9902,43.0466,42.8399,42.8963,224575.0
2020-12-14 13:30:00,45.66,45.81,45.57,45.61,162357.0,42.9057,43.0466,42.8211,42.8587,162357.0
2020-12-14 14:00:00,45.62,45.66,45.39,45.5,344454.0,42.8681,42.9057,42.652,42.7553,344454.0
2020-12-14 14:30:00,45.5,45.63,45.34,45.6,294269.0,42.7553,42.8775,42.605,42.8493,294269.0
2020-12-14 15:00:00,45.6,45.76,45.52,45.63,196856.0,42.8493,42.9996,42.7741,42.8775,196856.0
2020-12-14 15:30:00,45.63,45.65,45.24,45.26,862433.0,42.8775,42.8963,42.511,42.5298,862433.0
2020-12-15 09:30:00,45.68,45.97,45.02,45.11,622719.0,42.9245,43.197,42.3043,42.3888,622719.0
2020-12-15 10:00:00,45.1,45.31,44.95,45.11,398213.0,42.3795,42.5768,42.2385,42.3888,398213.0
2020-12-15 10:30:00,45.11,45.5,45.0,45.46,321728.0,42.3888,42.7553,42.2855,42.7177,321728.0
2020-12-15 11:00:00,45.44,45.58,45.31,45.51,212625.0,42.6989,42.8305,42.5768,42.7647,212625.0
2020-12-15 11:30:00,45.48,45.58,45.37,45.47,226699.0,42.7365,42.8305,42.6332,42.7271,226699.0
2020-12-15 12:00:00,45.47,45.53,45.33,45.44,274910.0,42.7271,42.7835,42.5956,42.6989,274910.0
2020-12-15 12:30:00,45.42,45.75,45.38,45.73,137410.0,42.6801,42.9902,42.6426,42.9714,137410.0
2020-12-15 13:00:00,45.73,46.15,45.71,46.05,369862.0,42.9714,43.3661,42.9527,43.2721,369862.0
2020-12-15 13:30:00,46.05,46.34,46.03,46.28,382969.0,43.2721,43.5447,43.2534,43.4883,382969.0
2020-12-15 14:00:00,46.27,46.3,46.1,46.22,346189.0,43.4789,43.5071,43.3191,43.4319,346189.0
2020-12-15 14:30:00,46.23,46.42,46.19,46.36,275284.0,43.4413,43.6198,43.4037,43.5634,275284.0
2020-12-15 15:00:00,46.36,46.49,46.23,46.26,398988.0,43.5634,43.6856,43.4413,43.4695,398988.0
2020-12-15 15:30:00,46.25,46.43,46.21,46.42,564647.0,43.4601,43.6292,43.4225,43.6198,564647.0
2020-12-16 09:30:00,46.34,46.42,45.73,46.0,665037.0,43.5447,43.6198,42.9714,43.2252,665037.0
2020-12-16 10:00:00,45.98,46.06,45.32,45.49,633915.0,43.2064,43.2815,42.5862,42.7459,633915.0
2020-12-16 10:30:00,45.49,45.57,45.26,45.41,319002.0,42.7459,42.8211,42.5298,42.6708,319002.0
2020-12-16 11:00:00,45.41,45.75,45.38,45.75,309784.0,42.6708,42.9902,42.6426,42.9902,309784.0
2020-12-16 11:30:00,45.75,45.81,45.53,45.58,201393.0,42.9902,43.0466,42.7835,42.8305,201393.0
2020-12-16 12:00:00,45.59,45.67,45.41,45.41,285028.0,42.8399,42.9151,42.6708,42.6708,285028.0
2020-12-16 12:30:00,45.42,45.58,45.35,45.44,236818.0,42.6801,42.8305,42.6144,42.6989,236818.0
2020-12-16 13:00:00,45.44,45.58,45.36,45.45,249759.0,42.6989,42.8305,42.6238,42.7083,249759.0
2020-12-16 13:30:00,45.45,45.65,45.43,45.64,171001.0,42.7083,42.8963,42.6895,42.8869,171001.0
2020-12-16 14:00:00,45.64,45.68,45.35,45.44,424761.0,42.8869,42.9245,42.6144,42.6989,424761.0
2020-12-16 14:30:00,45.45,45.88,45.44,45.83,361041.0,42.7083,43.1124,42.6989,43.0654,361041.0
2020-12-16 15:00:00,45.82,45.97,45.78,45.84,326371.0,43.056,43.197,43.0184,43.0748,326371.0
2020-12-16 15:30:00,45.84,45.9,45.69,45.74,669849.0,43.0748,43.1312,42.9339,42.9808,669849.0
2020-12-17 09:30:00,45.81,46.25,45.73,45.77,749699.0,43.0466,43.4601,42.9714,43.009,749699.0
2020-12-17 10:00:00,45.76,46.11,45.66,45.73,520515.0,42.9996,43.3285,42.9057,42.9714,520515.0
2020-12-17 10:30:00,45.73,45.86,45.45,45.63,415466.0,42.9714,43.0936,42.7083,42.8775,415466.0
2020-12-17 11:00:00,45.64,45.87,45.49,45.78,366934.0,42.8869,43.103,42.7459,43.0184,366934.0
2020-12-17 11:30:00,45.77,45.78,45.5,45.66,228521.0,43.009,43.0184,42.7553,42.9057,228521.0
2020-12-17 12:00:00,45.65,45.82,45.62,45.77,192042.0,42.8963,43.056,42.8681,43.009,192042.0
2020-12-17 12:30:00,45.76,45.83,45.7,45.8,123604.0,42.9996,43.0654,42.9433,43.0372,123604.0
2020-12-17 13:00:00,45.8,45.95,45.77,45.94,137106.0,43.0372,43.1782,43.009,43.1688,137106.0
2020-12-17 13:30:00,45.94,46.08,45.89,46.08,199239.0,43.1688,43.3003,43.1218,43.3003,199239.0
2020-12-17 14:00:00,46.07,46.11,45.92,45.98,243990.0,43.2909,43.3285,43.15,43.2064,243990.0
2020-12-17 14:30:00,45.98,46.15,45.96,46.15,180556.0,43.2064,43.3661,43.1876,43.3661,180556.0
2020-12-17 15:00:00,46.14,46.24,46.13,46.19,569317.0,43.3567,43.4507,43.3473,43.4037,569317.0
2020-12-17 15:30:00,46.19,46.4,46.13,46.4,787654.0,43.4037,43.601,43.3473,43.601,787654.0
2020-12-18 09:30:00,46.24,46.34,45.72,46.07,983865.0,43.4507,43.5447,42.9621,43.2909,983865.0
2020-12-18 10:00:00,46.06,46.22,45.92,46.03,288570.0,43.2815,43.4319,43.15,43.2534,288570.0
2020-12-18 10:30:00,46.04,46.18,45.95,46.09,316631.0,43.2627,43.3943,43.1782,43.3097,316631.0
2020-12-18 11:00:00,46.07,46.15,45.93,46.04,208577.0,43.2909,43.3661,43.1594,43.2627,208577.0
2020-12-18 11:30:00,46.03,46.08,45.9,45.95,214349.0,43.2534,43.3003,43.1312,43.1782,214349.0
2020-12-18 12:00:00,45.95,46.19,45.94,46.03,249440.0,43.1782,43.4037,43.1688,43.2534,249440.0
2020-12-18 12:30:00,46.04,46.19,45.98,46.15,197109.0,43.2627,43.4037,43.2064,43.3661,197109.0
2020-12-18 13:00:00,46.15,46.19,46.0,46.05,195956.0,43.3661,43.4037,43.2252,43.2721,195956.0
2020-12-18 13:30:00,46.06,46.08,45.98,46.04,209901.0,43.2815,43.3003,43.2064,43.2627,209901.0
2020-12-18 14:00:00,46.04,46.06,45.9,46.04,204421.0,43.2627,43.2815,43.1312,43.2627,204421.0
2020-12-18 14:30:00,46.04,46.08,45.87,45.9,251174.0,43.2627,43.3003,43.103,43.1312,251174.0
2020-12-18 15:00:00,45.89,45.96,45.69,45.72,449992.0,43.1218,43.1876,42.9339,42.9621,449992.0
2020-12-18 15:30:00,45.72,46.22,45.66,46.05,1026208.0,42.9621,43.4319,42.9057,43.2721,1026208.0
2020-12-21 09:30:00,44.76,45.41,44.45,44.98,1179485.0,42.06,42.6708,41.7687,42.2667,1179485.0
2020-12-21 10:00:00,44.97,45.04,44.65,44.81,573846.0,42.2573,42.3231,41.9566,42.1069,573846.0
2020-12-21 10:30:00,44.79,45.17,44.72,45.08,382766.0,42.0882,42.4452,42.0224,42.3607,382766.0
2020-12-21 11:00:00,45.07,45.3,45.05,45.21,265386.0,42.3513,42.5674,42.3325,42.4828,265386.0
2020-12-21 11:30:00,45.22,45.33,45.19,45.22,193595.0,42.4922,42.5956,42.464,42.4922,193595.0
2020-12-21 12:00:00,45.22,45.49,45.22,45.48,227033.0,42.4922,42.7459,42.4922,42.7365,227033.0
2020-12-21 12:30:00,45.49,45.65,45.44,45.61,177287.0,42.7459,42.8963,42.6989,42.8587,177287.0
2020-12-21 13:00:00,45.62,45.76,45.6,45.68,171078.0,42.8681,42.9996,42.8493,42.9245,171078.0
2020-12-21 13:30:00,45.68,45.91,45.66,45.82,214905.0,42.9245,43.1406,42.9057,43.056,214905.0
2020-12-21 14:00:00,45.83,46.13,45.78,46.02,280705.0,43.0654,43.3473,43.0184,43.244,280705.0
2020-12-21 14:30:00,46.01,46.1,45.88,45.91,360569.0,43.2346,43.3191,43.1124,43.1406,360569.0
2020-12-21 15:00:00,45.91,45.98,45.82,45.94,336883.0,43.1406,43.2064,43.056,43.1688,336883.0
2020-12-21 15:30:00,45.94,45.94,45.66,45.79,633707.0,43.1688,43.1688,42.9057,43.0278,633707.0
2020-12-22 09:30:00,46.0,46.15,45.31,45.34,498199.0,43.2252,43.3661,42.5768,42.605,498199.0
2020-12-22 10:00:00,45.34,45.64,45.31,45.57,324962.0,42.605,42.8869,42.5768,42.8211,324962.0
2020-12-22 10:30:00,45.58,45.62,45.35,45.37,181832.0,42.8305,42.8681,42.6144,42.6332,181832.0
2020-12-22 11:00:00,45.38,45.53,45.33,45.34,159715.0,42.6426,42.7835,42.5956,42.605,159715.0
2020-12-22 11:30:00,45.35,45.36,44.98,45.21,345521.0,42.6144,42.6238,42.2667,42.4828,345521.0
2020-12-22 12:00:00,45.21,45.26,45.08,45.19,162076.0,42.4828,42.5298,42.3607,42.464,162076.0
2020-12-22 12:30:00,45.19,45.43,45.18,45.41,173679.0,42.464,42.6895,42.4546,42.6708,173679.0
2020-12-22 13:00:00,45.41,45.54,45.41,45.42,121896.0,42.6708,42.7929,42.6708,42.6801,121896.0
2020-12-22 13:30:00,45.43,45.55,45.39,45.55,138860.0,42.6895,42.8023,42.652,42.8023,138860.0
2020-12-22 14:00:00,45.55,45.62,45.45,45.55,123996.0,42.8023,42.8681,42.7083,42.8023,123996.0
2020-12-22 14:30:00,45.55,45.56,45.43,45.54,145017.0,42.8023,42.8117,42.6895,42.7929,145017.0
2020-12-22 15:00:00,45.54,45.57,45.35,45.36,152191.0,42.7929,42.8211,42.6144,42.6238,152191.0
2020-12-22 15:30:00,45.35,45.43,45.28,45.31,462032.0,42.6144,42.6895,42.5486,42.5768,462032.0
2020-12-23 09:30:00,45.45,46.56,45.45,46.52,763450.0,42.7083,43.7514,42.7083,43.7138,763450.0
2020-12-23 10:00:00,46.52,46.76,46.25,46.35,538986.0,43.7138,43.9393,43.4601,43.554,538986.0
2020-12-23 10:30:00,46.34,46.59,46.26,46.55,187729.0,43.5447,43.7796,43.4695,43.742,187729.0
2020-12-23 11:00:00,46.54,46.83,46.44,46.65,381667.0,43.7326,44.0051,43.6386,43.836,381667.0
2020-12-23 11:30:00,46.67,46.7,46.4,46.53,190505.0,43.8547,43.8829,43.601,43.7232,190505.0
2020-12-23 12:00:00,46.52,46.58,46.3,46.3,171190.0,43.7138,43.7702,43.5071,43.5071,171190.0
2020-12-23 12:30:00,46.32,46.59,46.3,46.5,139559.0,43.5259,43.7796,43.5071,43.695,139559.0
2020-12-23 13:00:00,46.5,46.67,46.46,46.67,157652.0,43.695,43.8547,43.6574,43.8547,157652.0
2020-12-23 13:30:00,46.68,47.02,46.61,46.95,768354.0,43.8641,44.1836,43.7984,44.1179,768354.0
2020-12-23 14:00:00,46.94,47.07,46.85,46.9,389324.0,44.1085,44.2306,44.0239,44.0709,389324.0
2020-12-23 14:30:00,46.9,47.08,46.9,47.0,328606.0,44.0709,44.24,44.0709,44.1648,328606.0
2020-12-23 15:00:00,47.0,47.1,46.81,46.85,349552.0,44.1648,44.2588,43.9863,44.0239,349552.0
2020-12-23 15:30:00,46.85,47.05,46.74,46.74,658797.0,44.0239,44.2118,43.9205,43.9205,658797.0
2020-12-24 09:30:00,47.02,47.09,46.21,46.34,368814.0,44.1836,44.2494,43.4225,43.5447,368814.0
2020-12-24 10:00:00,46.32,46.33,46.04,46.11,262128.0,43.5259,43.5353,43.2627,43.3285,262128.0
2020-12-24 10:30:00,46.11,46.31,45.81,46.3,481146.0,43.3285,43.5165,43.0466,43.5071,481146.0
2020-12-24 11:00:00,46.3,46.31,46.0,46.06,250723.0,43.5071,43.5165,43.2252,43.2815,250723.0
2020-12-24 11:30:00,46.05,46.2,46.03,46.11,169147.0,43.2721,43.4131,43.2534,43.3285,169147.0
2020-12-24 12:00:00,46.12,46.23,46.05,46.06,249657.0,43.3379,43.4413,43.2721,43.2815,249657.0
2020-12-24 12:30:00,46.06,46.32,46.05,46.24,458864.0,43.2815,43.5259,43.2721,43.4507,458864.0
2020-12-28 09:30:00,46.84,47.17,46.75,46.84,688159.0,44.0145,44.3246,43.9299,44.0145,688159.0
2020-12-28 10:00:00,46.81,47.0,46.64,46.72,366992.0,43.9863,44.1648,43.8266,43.9017,366992.0
2020-12-28 10:30:00,46.73,46.75,46.29,46.39,334466.0,43.9111,43.9299,43.4977,43.5916,334466.0
2020-12-28 11:00:00,46.4,46.56,46.3,46.55,208581.0,43.601,43.7514,43.5071,43.742,208581.0
2020-12-28 11:30:00,46.56,46.7,46.43,46.49,208753.0,43.7514,43.8829,43.6292,43.6856,208753.0
2020-12-28 12:00:00,46.48,46.52,46.4,46.41,162143.0,43.6762,43.7138,43.601,43.6104,162143.0
2020-12-28 12:30:00,46.41,46.6,46.38,46.4,182553.0,43.6104,43.789,43.5822,43.601,182553.0
2020-12-28 13:00:00,46.37,46.48,46.27,46.35,312241.0,43.5728,43.6762,43.4789,43.554,312241.0
2020-12-28 13:30:00,46.36,46.49,46.33,46.45,212431.0,43.5634,43.6856,43.5353,43.648,212431.0
2020-12-28 14:00:00,46.45,46.61,46.41,46.53,189397.0,43.648,43.7984,43.6104,43.7232,189397.0
2020-12-28 14:30:00,46.53,46.54,46.34,46.36,184273.0,43.7232,43.7326,43.5447,43.5634,184273.0
2020-12-28 15:00:00,46.35,46.35,46.18,46.2,283113.0,43.554,43.554,43.3943,43.4131,283113.0
2020-12-28 15:30:00,46.2,46.25,46.11,46.11,719731.0,43.4131,43.4601,43.3285,43.3285,719731.0
2020-12-29 09:30:00,46.35,46.77,46.18,46.2,449292.0,43.554,43.9487,43.3943,43.4131,449292.0
2020-12-29 10:00:00,46.21,46.31,46.07,46.22,302680.0,43.4225,43.5165,43.2909,43.4319,302680.0
2020-12-29 10:30:00,46.21,46.37,46.15,46.26,159725.0,43.4225,43.5728,43.3661,43.4695,159725.0
2020-12-29 11:00:00,46.27,46.4,46.18,46.34,124210.0,43.4789,43.601,43.3943,43.5447,124210.0
2020-12-29 11:30:00,46.31,46.51,46.31,46.41,156655.0,43.5165,43.7044,43.5165,43.6104,156655.0
2020-12-29 12:00:00,46.4,46.5,46.31,46.38,113074.0,43.601,43.695,43.5165,43.5822,113074.0
2020-12-29 12:30:00,46.37,46.38,46.12,46.2,222814.0,43.5728,43.5822,43.3379,43.4131,222814.0
2020-12-29 13:00:00,46.2,46.25,46.01,46.23,346551.0,43.4131,43.4601,43.2346,43.4413,346551.0
2020-12-29 13:30:00,46.22,46.34,46.16,46.16,150209.0,43.4319,43.5447,43.3755,43.3755,150209.0
2020-12-29 14:00:00,46.16,46.25,46.1,46.13,236758.0,43.3755,43.4601,43.3191,43.3473,236758.0
2020-12-29 14:30:00,46.13,46.19,45.97,46.16,323345.0,43.3473,43.4037,43.197,43.3755,323345.0
2020-12-29 15:00:00,46.16,46.43,46.13,46.42,249793.0,43.3755,43.6292,43.3473,43.6198,249793.0
2020-12-29 15:30:00,46.42,46.43,46.14,46.16,614098.0,43.6198,43.6292,43.3567,43.3755,614098.0
2020-12-30 09:30:00,46.21,46.85,46.12,46.78,676121.0,43.4225,44.0239,43.3379,43.9581,676121.0
2020-12-30 10:00:00,46.77,46.85,46.63,46.72,337479.0,43.9487,44.0239,43.8172,43.9017,337479.0
2020-12-30 10:30:00,46.73,46.93,46.67,46.91,451746.0,43.9111,44.0991,43.8547,44.0803,451746.0
2020-12-30 11:00:00,46.91,46.93,46.67,46.68,276695.0,44.0803,44.0991,43.8547,43.8641,276695.0
2020-12-30 11:30:00,46.69,46.72,46.54,46.54,119996.0,43.8735,43.9017,43.7326,43.7326,119996.0
2020-12-30 12:00:00,46.54,46.59,46.42,46.48,151955.0,43.7326,43.7796,43.6198,43.6762,151955.0
2020-12-30 12:30:00,46.48,46.64,46.47,46.48,113141.0,43.6762,43.8266,43.6668,43.6762,113141.0
2020-12-30 13:00:00,46.46,46.6,46.45,46.49,121030.0,43.6574,43.789,43.648,43.6856,121030.0
2020-12-30 13:30:00,46.5,46.62,46.49,46.54,111082.0,43.695,43.8078,43.6856,43.7326,111082.0
2020-12-30 14:00:00,46.53,46.54,46.39,46.47,198098.0,43.7232,43.7326,43.5916,43.6668,198098.0
2020-12-30 14:30:00,46.47,46.48,46.29,46.32,156830.0,43.6668,43.6762,43.4977,43.5259,156830.0
2020-12-30 15:00:00,46.32,46.4,46.29,46.37,164385.0,43.5259,43.601,43.4977,43.5728,164385.0
2020-12-30 15:30:00,46.37,46.54,46.3,46.42,714377.0,43.5728,43.7326,43.5071,43.6198,714377.0
2020-12-31 09:30:00,46.18,46.32,45.68,45.98,900911.0,43.3943,43.5259,42.9245,43.2064,900911.0
2020-12-31 10:00:00,45.98,46.25,45.96,46.23,402157.0,43.2064,43.4601,43.1876,43.4413,402157.0
2020-12-31 10:30:00,46.24,46.35,46.18,46.35,215225.0,43.4507,43.554,43.3943,43.554,215225.0
2020-12-31 11:00:00,46.35,46.52,46.26,46.35,320775.0,43.554,43.7138,43.4695,43.554,320775.0
2020-12-31 11:30:00,46.35,46.45,46.29,46.36,173170.0,43.554,43.648,43.4977,43.5634,173170.0
2020-12-31 12:00:00,46.35,46.36,46.15,46.2,195430.0,43.554,43.5634,43.3661,43.4131,195430.0
2020-12-31 12:30:00,46.19,46.4,46.18,46.4,240882.0,43.4037,43.601,43.3943,43.601,240882.0
2020-12-31 13:00:00,46.4,46.45,46.34,46.39,166452.0,43.601,43.648,43.5447,43.5916,166452.0
2020-12-31 13:30:00,46.38,46.42,46.29,46.41,95809.0,43.5822,43.6198,43.4977,43.6104,95809.0
2020-12-31 14:00:00,46.41,46.65,46.36,46.57,325080.0,43.6104,43.836,43.5634,43.7608,325080.0
2020-12-31 14:30:00,46.59,46.7,46.58,46.59,158003.0,43.7796,43.8829,43.7702,43.7796,158003.0
2020-12-31 15:00:00,46.59,46.78,46.57,46.66,248718.0,43.7796,43.9581,43.7608,43.8453,248718.0
2020-12-31 15:30:00,46.66,46.69,46.48,46.6,678918.0,43.8453,43.8735,43.6762,43.789,678918.0
2021-01-04 09:30:00,46.48,46.54,45.22,45.37,766049.0,43.6762,43.7326,42.4922,42.6332,766049.0
2021-01-04 10:00:00,45.35,45.39,44.72,45.14,835663.0,42.6144,42.652,42.0224,42.417,835663.0
2021-01-04 10:30:00,45.15,45.16,44.7,44.98,572360.0,42.4264,42.4358,42.0036,42.2667,572360.0
2021-01-04 11:00:00,44.97,45.2,44.56,45.2,751721.0,42.2573,42.4734,41.872,42.4734,751721.0
2021-01-04 11:30:00,45.19,45.22,44.86,44.95,409869.0,42.464,42.4922,42.1539,42.2385,409869.0
2021-01-04 12:00:00,44.94,45.0,44.69,44.96,516066.0,42.2291,42.2855,41.9942,42.2479,516066.0
2021-01-04 12:30:00,44.95,45.01,44.64,45.0,619498.0,42.2385,42.2949,41.9472,42.2855,619498.0
2021-01-04 13:00:00,45.0,45.16,44.91,45.11,440178.0,42.2855,42.4358,42.2009,42.3888,440178.0
2021-01-04 13:30:00,45.1,45.11,44.79,44.97,335447.0,42.3795,42.3888,42.0882,42.2573,335447.0
2021-01-04 14:00:00,44.97,44.97,44.77,44.84,287549.0,42.2573,42.2573,42.0694,42.1351,287549.0
2021-01-04 14:30:00,44.83,45.06,44.61,45.02,536865.0,42.1257,42.3419,41.919,42.3043,536865.0
2021-01-04 15:00:00,45.01,45.09,44.88,45.05,610599.0,42.2949,42.3701,42.1727,42.3325,610599.0
2021-01-04 15:30:00,45.04,45.29,45.0,45.04,1643686.0,42.3231,42.558,42.2855,42.3231,1643686.0
2021-01-05 09:30:00,44.9,45.6,44.84,45.26,581860.0,42.1915,42.8493,42.1351,42.5298,581860.0
2021-01-05 10:00:00,45.32,45.58,45.24,45.41,361155.0,42.5862,42.8305,42.511,42.6708,361155.0
2021-01-05 10:30:00,45.4,45.43,45.1,45.21,269617.0,42.6614,42.6895,42.3795,42.4828,269617.0
2021-01-05 11:00:00,45.22,45.46,45.14,45.36,229486.0,42.4922,42.7177,42.417,42.6238,229486.0
2021-01-05 11:30:00,45.36,45.72,45.3,45.71,351567.0,42.6238,42.9621,42.5674,42.9527,351567.0
2021-01-05 12:00:00,45.71,45.77,45.4,45.41,227674.0,42.9527,43.009,42.6614,42.6708,227674.0
2021-01-05 12:30:00,45.41,45.67,45.4,45.59,226816.0,42.6708,42.9151,42.6614,42.8399,226816.0
2021-01-05 13:00:00,45.59,45.73,45.54,45.72,194953.0,42.8399,42.9714,42.7929,42.9621,194953.0
2021-01-05 13:30:00,45.72,45.9,45.7,45.89,220009.0,42.9621,43.1312,42.9433,43.1218,220009.0
2021-01-05 14:00:00,45.89,46.12,45.88,46.01,287126.0,43.1218,43.3379,43.1124,43.2346,287126.0
2021-01-05 14:30:00,46.01,46.06,45.72,45.76,197486.0,43.2346,43.2815,42.9621,42.9996,197486.0
2021-01-05 15:00:00,45.76,45.9,45.62,45.64,231182.0,42.9996,43.1312,42.8681,42.8869,231182.0
2021-01-05 15:30:00,45.64,45.84,45.61,45.63,457469.0,42.8869,43.0748,42.8587,42.8775,457469.0
2021-01-06 09:30:00,45.5,46.1,45.37,46.1,789090.0,42.7553,43.3191,42.6332,43.3191,789090.0
2021-01-06 10:00:00,46.1,46.47,46.02,46.37,442990.0,43.3191,43.6668,43.244,43.5728,442990.0
2021-01-06 10:30:00,46.39,46.63,46.18,46.59,396059.0,43.5916,43.8172,43.3943,43.7796,396059.0
2021-01-06 11:00:00,46.59,46.92,46.56,46.9,562887.0,43.7796,44.0897,43.7514,44.0709,562887.0
2021-01-06 11:30:00,46.9,46.91,46.53,46.75,247898.0,44.0709,44.0803,43.7232,43.9299,247898.0
2021-01-06 12:00:00,46.76,46.91,46.59,46.87,319307.0,43.9393,44.0803,43.7796,44.0427,319307.0
2021-01-06 12:30:00,46.88,46.92,46.77,46.79,213073.0,44.0521,44.0897,43.9487,43.9675,213073.0
2021-01-06 13:00:00,46.8,46.97,46.6,46.62,348043.0,43.9769,44.1366,43.789,43.8078,348043.0
2021-01-06 13:30:00,46.62,46.73,46.58,46.61,194993.0,43.8078,43.9111,43.7702,43.7984,194993.0
2021-01-06 14:00:00,46.61,46.87,46.44,46.52,567708.0,43.7984,44.0427,43.6386,43.7138,567708.0
2021-01-06 14:30:00,46.52,46.61,45.96,46.42,513034.0,43.7138,43.7984,43.1876,43.6198,513034.0
2021-01-06 15:00:00,46.4,46.49,46.14,46.42,283906.0,43.601,43.6856,43.3567,43.6198,283906.0
2021-01-06 15:30:00,46.44,46.8,46.25,46.75,892044.0,43.6386,43.9769,43.4601,43.9299,892044.0
2021-01-07 09:30:00,46.75,47.56,46.73,47.52,692147.0,43.9299,44.6911,43.9111,44.6535,692147.0
2021-01-07 10:00:00,47.53,47.71,47.23,47.57,427303.0,44.6629,44.832,44.381,44.7005,427303.0
2021-01-07 10:30:00,47.56,47.56,47.3,47.43,288203.0,44.6911,44.6911,44.4467,44.5689,288203.0
2021-01-07 11:00:00,47.43,47.5,47.23,47.27,178912.0,44.5689,44.6347,44.381,44.4186,178912.0
2021-01-07 11:30:00,47.27,47.48,47.26,47.39,167103.0,44.4186,44.6159,44.4092,44.5313,167103.0
2021-01-07 12:00:00,47.39,47.71,47.38,47.66,325424.0,44.5313,44.832,44.5219,44.785,325424.0
2021-01-07 12:30:00,47.66,47.79,47.53,47.75,312215.0,44.785,44.9072,44.6629,44.8696,312215.0
2021-01-07 13:00:00,47.74,47.84,47.6,47.61,268996.0,44.8602,44.9542,44.7286,44.738,268996.0
2021-01-07 13:30:00,47.62,47.69,47.55,47.65,158400.0,44.7474,44.8132,44.6817,44.7756,158400.0
2021-01-07 14:00:00,47.64,47.67,47.49,47.57,206754.0,44.7662,44.7944,44.6253,44.7005,206754.0
2021-01-07 14:30:00,47.58,47.78,47.55,47.76,489014.0,44.7099,44.8978,44.6817,44.879,489014.0
2021-01-07 15:00:00,47.77,47.8,47.56,47.57,246251.0,44.8884,44.9166,44.6911,44.7005,246251.0
2021-01-07 15:30:00,47.57,47.59,47.31,47.32,596872.0,44.7005,44.7192,44.4561,44.4655,596872.0
2021-01-08 09:30:00,47.64,47.94,47.48,47.82,459764.0,44.7662,45.0481,44.6159,44.9354,459764.0
2021-01-08 10:00:00,47.82,47.88,47.16,47.16,378225.0,44.9354,44.9918,44.3152,44.3152,378225.0
2021-01-08 10:30:00,47.16,47.43,47.1,47.4,406674.0,44.3152,44.5689,44.2588,44.5407,406674.0
2021-01-08 11:00:00,47.4,47.44,47.08,47.15,280872.0,44.5407,44.5783,44.24,44.3058,280872.0
2021-01-08 11:30:00,47.15,47.42,47.11,47.41,172418.0,44.3058,44.5595,44.2682,44.5501,172418.0
2021-01-08 12:00:00,47.41,47.41,47.24,47.28,128227.0,44.5501,44.5501,44.3904,44.4279,128227.0
2021-01-08 12:30:00,47.29,47.31,47.13,47.19,162921.0,44.4373,44.4561,44.287,44.3434,162921.0
2021-01-08 13:00:00,47.2,47.2,46.78,46.94,183165.0,44.3528,44.3528,43.9581,44.1085,183165.0
2021-01-08 13:30:00,46.92,46.99,46.71,46.91,216488.0,44.0897,44.1554,43.8923,44.0803,216488.0
2021-01-08 14:00:00,46.91,47.24,46.91,47.2,153465.0,44.0803,44.3904,44.0803,44.3528,153465.0
2021-01-08 14:30:00,47.2,47.32,47.07,47.24,195434.0,44.3528,44.4655,44.2306,44.3904,195434.0
2021-01-08 15:00:00,47.23,47.4,47.17,47.28,188901.0,44.381,44.5407,44.3246,44.4279,188901.0
2021-01-08 15:30:00,47.27,47.34,46.97,46.98,681836.0,44.4186,44.4843,44.1366,44.146,681836.0
2021-01-11 09:30:00,46.57,47.17,46.12,47.13,535738.0,43.7608,44.3246,43.3379,44.287,535738.0
2021-01-11 10:00:00,47.13,47.3,47.04,47.14,221078.0,44.287,44.4467,44.2024,44.2964,221078.0
2021-01-11 10:30:00,47.13,47.46,47.08,47.45,300161.0,44.287,44.5971,44.24,44.5877,300161.0
2021-01-11 11:00:00,47.45,47.74,47.35,47.74,524378.0,44.5877,44.8602,44.4937,44.8602,524378.0
2021-01-11 11:30:00,47.72,47.82,47.54,47.75,398702.0,44.8414,44.9354,44.6723,44.8696,398702.0
2021-01-11 12:00:00,47.73,47.94,47.64,47.9,432316.0,44.8508,45.0481,44.7662,45.0105,432316.0
2021-01-11 12:30:00,47.91,48.04,47.89,47.96,452650.0,45.0199,45.1421,45.0012,45.0669,452650.0
2021-01-11 13:00:00,47.96,47.98,47.83,47.96,342446.0,45.0669,45.0857,44.9448,45.0669,342446.0
2021-01-11 13:30:00,47.95,47.99,47.74,47.77,450808.0,45.0575,45.0951,44.8602,44.8884,450808.0
2021-01-11 14:00:00,47.76,47.77,47.47,47.58,327292.0,44.879,44.8884,44.6065,44.7099,327292.0
2021-01-11 14:30:00,47.56,47.6,47.43,47.49,171394.0,44.6911,44.7286,44.5689,44.6253,171394.0
2021-01-11 15:00:00,47.5,47.58,47.4,47.41,319045.0,44.6347,44.7099,44.5407,44.5501,319045.0
2021-01-11 15:30:00,47.41,47.45,47.24,47.43,862960.0,44.5501,44.5877,44.3904,44.5689,862960.0
2021-01-12 09:30:00,47.7,47.84,47.28,47.83,613821.0,44.8226,44.9542,44.4279,44.9448,613821.0
2021-01-12 10:00:00,47.82,47.87,47.53,47.57,272506.0,44.9354,44.9824,44.6629,44.7005,272506.0
2021-01-12 10:30:00,47.57,47.96,47.51,47.91,224864.0,44.7005,45.0669,44.6441,45.0199,224864.0
2021-01-12 11:00:00,47.93,48.22,47.87,48.1,296362.0,45.0387,45.3112,44.9824,45.1985,296362.0
2021-01-12 11:30:00,48.11,48.2,47.92,48.06,177308.0,45.2079,45.2925,45.0293,45.1609,177308.0
2021-01-12 12:00:00,48.09,48.16,47.89,48.14,181316.0,45.1891,45.2549,45.0012,45.2361,181316.0
2021-01-12 12:30:00,48.14,48.17,48.01,48.11,285277.0,45.2361,45.2643,45.1139,45.2079,285277.0
2021-01-12 13:00:00,48.11,48.2,47.96,47.99,159111.0,45.2079,45.2925,45.0669,45.0951,159111.0
2021-01-12 13:30:00,47.99,48.19,47.95,48.17,151601.0,45.0951,45.2831,45.0575,45.2643,151601.0
2021-01-12 14:00:00,48.18,48.48,48.16,48.38,476587.0,45.2737,45.5556,45.2549,45.4616,476587.0
2021-01-12 14:30:00,48.38,48.46,48.19,48.33,284738.0,45.4616,45.5368,45.2831,45.4146,284738.0
2021-01-12 15:00:00,48.33,48.41,48.27,48.27,316594.0,45.4146,45.4898,45.3582,45.3582,316594.0
2021-01-12 15:30:00,48.28,48.3,48.06,48.12,669979.0,45.3676,45.3864,45.1609,45.2173,669979.0
2021-01-13 09:30:00,47.89,48.36,47.73,47.85,601755.0,45.0012,45.4428,44.8508,44.9636,601755.0
2021-01-13 10:00:00,47.84,48.12,47.72,48.12,300098.0,44.9542,45.2173,44.8414,45.2173,300098.0
2021-01-13 10:30:00,48.11,48.12,47.8,47.88,418911.0,45.2079,45.2173,44.9166,44.9918,418911.0
2021-01-13 11:00:00,47.88,47.94,47.48,47.64,330250.0,44.9918,45.0481,44.6159,44.7662,330250.0
2021-01-13 11:30:00,47.64,48.04,47.63,47.83,357447.0,44.7662,45.1421,44.7568,44.9448,357447.0
2021-01-13 12:00:00,47.83,47.99,47.7,47.98,364345.0,44.9448,45.0951,44.8226,45.0857,364345.0
2021-01-13 12:30:00,47.98,48.44,47.98,48.14,460492.0,45.0857,45.518,45.0857,45.2361,460492.0
2021-01-13 13:00:00,48.14,48.14,48.01,48.08,203047.0,45.2361,45.2361,45.1139,45.1797,203047.0
2021-01-13 13:30:00,48.08,48.15,48.0,48.08,139148.0,45.1797,45.2455,45.1045,45.1797,139148.0
2021-01-13 14:00:00,48.07,48.31,48.05,48.24,256820.0,45.1703,45.3958,45.1515,45.33,256820.0
2021-01-13 14:30:00,48.24,48.27,48.03,48.11,213819.0,45.33,45.3582,45.1327,45.2079,213819.0
2021-01-13 15:00:00,48.11,48.18,47.99,48.06,295014.0,45.2079,45.2737,45.0951,45.1609,295014.0
2021-01-13 15:30:00,48.07,48.09,47.91,47.99,963094.0,45.1703,45.1891,45.0199,45.0951,963094.0
2021-01-14 09:30:00,48.65,49.01,48.62,48.89,812579.0,45.7153,46.0536,45.6871,45.9408,812579.0
2021-01-14 10:00:00,48.87,49.26,48.44,49.16,761867.0,45.922,46.2885,45.518,46.1945,761867.0
2021-01-14 10:30:00,49.16,49.38,48.67,48.69,769908.0,46.1945,46.4013,45.7341,45.7529,769908.0
2021-01-14 11:00:00,48.7,48.74,48.46,48.63,311024.0,45.7623,45.7999,45.5368,45.6965,311024.0
2021-01-14 11:30:00,48.64,49.13,48.63,49.05,512532.0,45.7059,46.1664,45.6965,46.0912,512532.0
2021-01-14 12:00:00,49.06,49.15,48.98,49.13,301202.0,46.1006,46.1851,46.0254,46.1664,301202.0
2021-01-14 12:30:00,49.13,49.18,48.91,48.98,232571.0,46.1664,46.2133,45.9596,46.0254,232571.0
2021-01-14 13:00:00,48.97,49.33,48.96,49.14,244301.0,46.016,46.3543,46.0066,46.1757,244301.0
2021-01-14 13:30:00,49.13,49.35,49.12,49.27,249844.0,46.1664,46.3731,46.157,46.2979,249844.0
2021-01-14 14:00:00,49.26,49.47,49.17,49.2,253100.0,46.2885,46.4858,46.2039,46.2321,253100.0
2021-01-14 14:30:00,49.2,49.28,48.96,49.03,372034.0,46.2321,46.3073,46.0066,46.0724,372034.0
2021-01-14 15:00:00,49.03,49.16,48.75,48.88,426644.0,46.0724,46.1945,45.8093,45.9314,426644.0
2021-01-14 15:30:00,48.88,48.96,48.67,48.82,899147.0,45.9314,46.0066,45.7341,45.8751,899147.0
2021-01-15 09:30:00,48.58,48.71,47.93,48.13,807284.0,45.6495,45.7717,45.0387,45.2267,807284.0
2021-01-15 10:00:00,48.15,48.15,47.33,47.69,498907.0,45.2455,45.2455,44.4749,44.8132,498907.0
2021-01-15 10:30:00,47.68,47.79,47.46,47.53,365581.0,44.8038,44.9072,44.5971,44.6629,365581.0
2021-01-15 11:00:00,47.53,47.61,47.31,47.49,318613.0,44.6629,44.738,44.4561,44.6253,318613.0
2021-01-15 11:30:00,47.48,47.62,47.21,47.24,311610.0,44.6159,44.7474,44.3622,44.3904,311610.0
2021-01-15 12:00:00,47.23,47.39,47.14,47.16,309752.0,44.381,44.5313,44.2964,44.3152,309752.0
2021-01-15 12:30:00,47.15,47.35,47.08,47.33,290420.0,44.3058,44.4937,44.24,44.4749,290420.0
2021-01-15 13:00:00,47.33,47.37,47.2,47.23,244498.0,44.4749,44.5125,44.3528,44.381,244498.0
2021-01-15 13:30:00,47.23,47.27,47.12,47.21,244286.0,44.381,44.4186,44.2776,44.3622,244286.0
2021-01-15 14:00:00,47.2,47.24,46.95,47.03,455751.0,44.3528,44.3904,44.1179,44.193,455751.0
2021-01-15 14:30:00,47.03,47.2,47.03,47.06,256398.0,44.193,44.3528,44.193,44.2212,256398.0
2021-01-15 15:00:00,47.07,47.13,46.95,46.97,311955.0,44.2306,44.287,44.1179,44.1366,311955.0
2021-01-15 15:30:00,46.97,46.97,46.64,46.67,1191460.0,44.1366,44.1366,43.8266,43.8547,1191460.0
2021-01-19 09:30:00,47.2,47.65,47.0,47.12,738810.0,44.3528,44.7756,44.1648,44.2776,738810.0
2021-01-19 10:00:00,47.12,47.21,46.84,46.95,276107.0,44.2776,44.3622,44.0145,44.1179,276107.0
2021-01-19 10:30:00,46.95,47.22,46.83,47.09,298964.0,44.1179,44.3716,44.0051,44.2494,298964.0
2021-01-19 11:00:00,47.08,47.44,47.05,47.41,297249.0,44.24,44.5783,44.2118,44.5501,297249.0
2021-01-19 11:30:00,47.41,47.41,47.16,47.18,153839.0,44.5501,44.5501,44.3152,44.334,153839.0
2021-01-19 12:00:00,47.17,47.32,47.12,47.3,174883.0,44.3246,44.4655,44.2776,44.4467,174883.0
2021-01-19 12:30:00,47.3,47.3,47.11,47.2,166295.0,44.4467,44.4467,44.2682,44.3528,166295.0
2021-01-19 13:00:00,47.21,47.24,47.14,47.18,97352.0,44.3622,44.3904,44.2964,44.334,97352.0
2021-01-19 13:30:00,47.18,47.18,47.08,47.12,140570.0,44.334,44.334,44.24,44.2776,140570.0
2021-01-19 14:00:00,47.13,47.13,46.91,46.93,150090.0,44.287,44.287,44.0803,44.0991,150090.0
2021-01-19 14:30:00,46.94,47.02,46.76,46.96,277437.0,44.1085,44.1836,43.9393,44.1273,277437.0
2021-01-19 15:00:00,46.96,47.03,46.89,47.03,281130.0,44.1273,44.193,44.0615,44.193,281130.0
2021-01-19 15:30:00,47.04,47.12,46.91,46.91,446321.0,44.2024,44.2776,44.0803,44.0803,446321.0
2021-01-20 09:30:00,47.1,47.62,46.89,47.55,604128.0,44.2588,44.7474,44.0615,44.6817,604128.0
2021-01-20 10:00:00,47.56,47.83,47.47,47.61,391319.0,44.6911,44.9448,44.6065,44.738,391319.0
2021-01-20 10:30:00,47.6,47.73,47.57,47.61,236575.0,44.7286,44.8508,44.7005,44.738,236575.0
2021-01-20 11:00:00,47.6,47.78,47.43,47.77,361585.0,44.7286,44.8978,44.5689,44.8884,361585.0
2021-01-20 11:30:00,47.77,47.95,47.65,47.7,305409.0,44.8884,45.0575,44.7756,44.8226,305409.0
2021-01-20 12:00:00,47.7,47.92,47.7,47.89,258120.0,44.8226,45.0293,44.8226,45.0012,258120.0
2021-01-20 12:30:00,47.89,48.2,47.8,48.16,327741.0,45.0012,45.2925,44.9166,45.2549,327741.0
2021-01-20 13:00:00,48.16,48.31,48.09,48.27,259762.0,45.2549,45.3958,45.1891,45.3582,259762.0
2021-01-20 13:30:00,48.27,48.45,48.27,48.37,363786.0,45.3582,45.5274,45.3582,45.4522,363786.0
2021-01-20 14:00:00,48.36,48.37,48.08,48.18,281053.0,45.4428,45.4522,45.1797,45.2737,281053.0
2021-01-20 14:30:00,48.18,48.26,48.13,48.15,198138.0,45.2737,45.3488,45.2267,45.2455,198138.0
2021-01-20 15:00:00,48.14,48.18,48.02,48.04,224974.0,45.2361,45.2737,45.1233,45.1421,224974.0
2021-01-20 15:30:00,48.03,48.24,47.99,48.19,642945.0,45.1327,45.33,45.0951,45.2831,642945.0
2021-01-21 09:30:00,47.75,47.94,47.12,47.61,823237.0,44.8696,45.0481,44.2776,44.738,823237.0
2021-01-21 10:00:00,47.64,47.72,47.39,47.64,316369.0,44.7662,44.8414,44.5313,44.7662,316369.0
2021-01-21 10:30:00,47.63,47.66,47.42,47.53,471933.0,44.7568,44.785,44.5595,44.6629,471933.0
2021-01-21 11:00:00,47.55,47.63,47.34,47.45,218276.0,44.6817,44.7568,44.4843,44.5877,218276.0
2021-01-21 11:30:00,47.45,47.52,47.29,47.37,222961.0,44.5877,44.6535,44.4373,44.5125,222961.0
2021-01-21 12:00:00,47.36,47.46,47.2,47.38,245198.0,44.5031,44.5971,44.3528,44.5219,245198.0
2021-01-21 12:30:00,47.38,47.53,47.33,47.5,238472.0,44.5219,44.6629,44.4749,44.6347,238472.0
2021-01-21 13:00:00,47.51,47.58,47.4,47.42,207154.0,44.6441,44.7099,44.5407,44.5595,207154.0
2021-01-21 13:30:00,47.43,47.49,47.35,47.48,142862.0,44.5689,44.6253,44.4937,44.6159,142862.0
2021-01-21 14:00:00,47.49,47.56,47.38,47.53,253863.0,44.6253,44.6911,44.5219,44.6629,253863.0
2021-01-21 14:30:00,47.52,47.77,47.44,47.77,250186.0,44.6535,44.8884,44.5783,44.8884,250186.0
2021-01-21 15:00:00,47.77,47.84,47.62,47.64,237436.0,44.8884,44.9542,44.7474,44.7662,237436.0
2021-01-21 15:30:00,47.64,47.85,47.62,47.79,745536.0,44.7662,44.9636,44.7474,44.9072,745536.0
2021-01-22 09:30:00,47.18,47.53,47.07,47.17,463278.0,44.334,44.6629,44.2306,44.3246,463278.0
2021-01-22 10:00:00,47.18,47.45,47.12,47.36,533645.0,44.334,44.5877,44.2776,44.5031,533645.0
2021-01-22 10:30:00,47.36,47.45,47.14,47.31,184664.0,44.5031,44.5877,44.2964,44.4561,184664.0
2021-01-22 11:00:00,47.33,47.38,47.2,47.23,125996.0,44.4749,44.5219,44.3528,44.381,125996.0
2021-01-22 11:30:00,47.22,47.38,47.21,47.36,154739.0,44.3716,44.5219,44.3622,44.5031,154739.0
2021-01-22 12:00:00,47.37,47.41,47.24,47.38,154055.0,44.5125,44.5501,44.3904,44.5219,154055.0
2021-01-22 12:30:00,47.38,47.75,47.38,47.68,234092.0,44.5219,44.8696,44.5219,44.8038,234092.0
2021-01-22 13:00:00,47.69,47.72,47.49,47.54,148884.0,44.8132,44.8414,44.6253,44.6723,148884.0
2021-01-22 13:30:00,47.53,47.58,47.42,47.43,173795.0,44.6629,44.7099,44.5595,44.5689,173795.0
2021-01-22 14:00:00,47.44,47.44,47.26,47.28,183782.0,44.5783,44.5783,44.4092,44.4279,183782.0
2021-01-22 14:30:00,47.27,47.3,47.2,47.25,186933.0,44.4186,44.4467,44.3528,44.3998,186933.0
2021-01-22 15:00:00,47.24,47.47,47.23,47.47,320923.0,44.3904,44.6065,44.381,44.6065,320923.0
2021-01-22 15:30:00,47.46,47.6,47.39,47.4,729068.0,44.5971,44.7286,44.5313,44.5407,729068.0
2021-01-25 09:30:00,47.28,47.34,46.3,46.5,839244.0,44.4279,44.4843,43.5071,43.695,839244.0
2021-01-25 10:00:00,46.49,46.49,46.06,46.24,677576.0,43.6856,43.6856,43.2815,43.4507,677576.0
2021-01-25 10:30:00,46.24,46.47,45.54,45.55,1527407.0,43.4507,43.6668,42.7929,42.8023,1527407.0
2021-01-25 11:00:00,45.56,45.61,45.17,45.38,865109.0,42.8117,42.8587,42.4452,42.6426,865109.0
2021-01-25 11:30:00,45.39,45.7,45.27,45.63,452561.0,42.652,42.9433,42.5392,42.8775,452561.0
2021-01-25 12:00:00,45.62,45.68,45.37,45.51,425094.0,42.8681,42.9245,42.6332,42.7647,425094.0
2021-01-25 12:30:00,45.51,45.77,45.45,45.59,558521.0,42.7647,43.009,42.7083,42.8399,558521.0
2021-01-25 13:00:00,45.58,45.77,45.45,45.55,816721.0,42.8305,43.009,42.7083,42.8023,816721.0
2021-01-25 13:30:00,45.55,45.68,45.32,45.38,1229276.0,42.8023,42.9245,42.5862,42.6426,1229276.0
2021-01-25 14:00:00,45.38,45.49,45.32,45.37,772516.0,42.6426,42.7459,42.5862,42.6332,772516.0
2021-01-25 14:30:00,45.38,45.45,45.25,45.38,705504.0,42.6426,42.7083,42.5204,42.6426,705504.0
2021-01-25 15:00:00,45.37,45.85,45.37,45.75,841094.0,42.6332,43.0842,42.6332,42.9902,841094.0
2021-01-25 15:30:00,45.75,45.78,45.52,45.62,1292231.0,42.9902,43.0184,42.7741,42.8681,1292231.0
2021-01-26 09:30:00,45.75,46.22,45.7,45.76,758117.0,42.9902,43.4319,42.9433,42.9996,758117.0
2021-01-26 10:00:00,45.76,45.83,45.6,45.75,321075.0,42.9996,43.0654,42.8493,42.9902,321075.0
2021-01-26 10:30:00,45.74,46.08,45.63,45.88,284741.0,42.9808,43.3003,42.8775,43.1124,284741.0
2021-01-26 11:00:00,45.88,46.07,45.82,46.0,222246.0,43.1124,43.2909,43.056,43.2252,222246.0
2021-01-26 11:30:00,45.98,46.01,45.62,45.63,217923.0,43.2064,43.2346,42.8681,42.8775,217923.0
2021-01-26 12:00:00,45.64,46.03,45.64,46.0,230780.0,42.8869,43.2534,42.8869,43.2252,230780.0
2021-01-26 12:30:00,46.01,46.18,46.0,46.01,194582.0,43.2346,43.3943,43.2252,43.2346,194582.0
2021-01-26 13:00:00,46.01,46.09,45.81,45.82,231002.0,43.2346,43.3097,43.0466,43.056,231002.0
2021-01-26 13:30:00,45.82,45.84,45.62,45.72,635334.0,43.056,43.0748,42.8681,42.9621,635334.0
2021-01-26 14:00:00,45.72,46.05,45.7,45.89,241656.0,42.9621,43.2721,42.9433,43.1218,241656.0
2021-01-26 14:30:00,45.89,45.9,45.69,45.81,199350.0,43.1218,43.1312,42.9339,43.0466,199350.0
2021-01-26 15:00:00,45.81,45.83,45.71,45.82,235914.0,43.0466,43.0654,42.9527,43.056,235914.0
2021-01-26 15:30:00,45.82,45.93,45.67,45.78,697791.0,43.056,43.1594,42.9151,43.0184,697791.0
2021-01-27 09:30:00,45.25,45.25,44.06,44.24,1852886.0,42.5204,42.5204,41.4022,41.5713,1852886.0
2021-01-27 10:00:00,44.22,45.6,44.16,45.4,764645.0,41.5525,42.8493,41.4962,42.6614,764645.0
2021-01-27 10:30:00,45.41,45.53,44.99,45.08,660538.0,42.6708,42.7835,42.2761,42.3607,660538.0
2021-01-27 11:00:00,45.09,45.7,45.04,45.43,696540.0,42.3701,42.9433,42.3231,42.6895,696540.0
2021-01-27 11:30:00,45.43,45.6,45.15,45.2,550884.0,42.6895,42.8493,42.4264,42.4734,550884.0
2021-01-27 12:00:00,45.2,45.33,45.06,45.07,231246.0,42.4734,42.5956,42.3419,42.3513,231246.0
2021-01-27 12:30:00,45.06,45.18,44.91,45.11,186778.0,42.3419,42.4546,42.2009,42.3888,186778.0
2021-01-27 13:00:00,45.11,45.33,44.91,45.28,236485.0,42.3888,42.5956,42.2009,42.5486,236485.0
2021-01-27 13:30:00,45.27,45.32,45.05,45.07,242370.0,42.5392,42.5862,42.3325,42.3513,242370.0
2021-01-27 14:00:00,45.07,45.13,44.31,44.33,493989.0,42.3513,42.4076,41.6371,41.6559,493989.0
2021-01-27 14:30:00,44.33,44.39,43.95,43.98,646511.0,41.6559,41.7123,41.2988,41.327,646511.0
2021-01-27 15:00:00,43.98,44.37,43.91,44.06,611061.0,41.327,41.6935,41.2612,41.4022,611061.0
2021-01-27 15:30:00,44.07,44.39,43.87,44.24,1287254.0,41.4116,41.7123,41.2236,41.5713,1287254.0
2021-01-28 09:30:00,45.16,46.25,45.0,45.65,2226685.0,42.4358,43.4601,42.2855,42.8963,2226685.0
2021-01-28 10:00:00,45.66,45.68,44.34,44.81,1271586.0,42.9057,42.9245,41.6653,42.1069,1271586.0
2021-01-28 10:30:00,44.85,45.1,44.33,44.58,1173552.0,42.1445,42.3795,41.6559,41.8908,1173552.0
2021-01-28 11:00:00,44.58,45.03,44.38,44.88,796430.0,41.8908,42.3137,41.7029,42.1727,796430.0
2021-01-28 11:30:00,44.9,44.93,44.4,44.57,472745.0,42.1915,42.2197,41.7217,41.8814,472745.0
2021-01-28 12:00:00,44.59,45.01,44.52,44.87,507717.0,41.9002,42.2949,41.8344,42.1633,507717.0
2021-01-28 12:30:00,44.87,45.31,44.52,45.19,500331.0,42.1633,42.5768,41.8344,42.464,500331.0
2021-01-28 13:00:00,45.21,45.24,44.52,44.82,388654.0,42.4828,42.511,41.8344,42.1163,388654.0
2021-01-28 13:30:00,44.84,45.05,44.76,44.86,318803.0,42.1351,42.3325,42.06,42.1539,318803.0
2021-01-28 14:00:00,44.87,44.88,44.65,44.72,317651.0,42.1633,42.1727,41.9566,42.0224,317651.0
2021-01-28 14:30:00,44.74,44.8,44.57,44.79,350731.0,42.0412,42.0975,41.8814,42.0882,350731.0
2021-01-28 15:00:00,44.78,44.8,44.47,44.48,368836.0,42.0788,42.0975,41.7875,41.7969,368836.0
2021-01-28 15:30:00,44.48,44.8,44.47,44.59,978405.0,41.7969,42.0975,41.7875,41.9002,978405.0
2021-01-29 09:30:00,44.37,44.62,43.71,44.08,925309.0,41.6935,41.9284,41.0733,41.421,925309.0
2021-01-29 10:00:00,44.08,44.75,43.91,44.52,433461.0,41.421,42.0506,41.2612,41.8344,433461.0
2021-01-29 10:30:00,44.52,44.95,44.41,44.85,450280.0,41.8344,42.2385,41.7311,42.1445,450280.0
2021-01-29 11:00:00,44.85,44.93,44.62,44.63,461188.0,42.1445,42.2197,41.9284,41.9378,461188.0
2021-01-29 11:30:00,44.61,44.66,44.28,44.64,482678.0,41.919,41.966,41.6089,41.9472,482678.0
2021-01-29 12:00:00,44.64,44.73,44.3,44.44,397520.0,41.9472,42.0318,41.6277,41.7593,397520.0
2021-01-29 12:30:00,44.44,44.47,43.78,43.86,685734.0,41.7593,41.7875,41.1391,41.2143,685734.0
2021-01-29 13:00:00,43.84,44.22,43.77,44.2,383970.0,41.1955,41.5525,41.1297,41.5337,383970.0
2021-01-29 13:30:00,44.18,44.19,43.82,43.84,346469.0,41.5149,41.5243,41.1767,41.1955,346469.0
2021-01-29 14:00:00,43.83,44.28,43.82,44.11,357183.0,41.1861,41.6089,41.1767,41.4492,357183.0
2021-01-29 14:30:00,44.11,44.38,43.96,44.28,391150.0,41.4492,41.7029,41.3082,41.6089,391150.0
2021-01-29 15:00:00,44.28,44.56,44.26,44.36,416234.0,41.6089,41.872,41.5901,41.6841,416234.0
2021-01-29 15:30:00,44.35,44.47,43.94,43.94,1173715.0,41.6747,41.7875,41.2894,41.2894,1173715.0
2021-02-01 09:30:00,44.34,44.88,44.09,44.65,790785.0,41.6653,42.1727,41.4304,41.9566,790785.0
2021-02-01 10:00:00,44.64,44.91,44.47,44.76,307600.0,41.9472,42.2009,41.7875,42.06,307600.0
2021-02-01 10:30:00,44.76,45.12,44.63,44.73,416064.0,42.06,42.3982,41.9378,42.0318,416064.0
2021-02-01 11:00:00,44.73,44.85,44.59,44.81,252997.0,42.0318,42.1445,41.9002,42.1069,252997.0
2021-02-01 11:30:00,44.84,45.0,44.59,44.59,338327.0,42.1351,42.2855,41.9002,41.9002,338327.0
2021-02-01 12:00:00,44.6,44.85,44.47,44.84,264870.0,41.9096,42.1445,41.7875,42.1351,264870.0
2021-02-01 12:30:00,44.84,44.92,44.78,44.89,176542.0,42.1351,42.2103,42.0788,42.1821,176542.0
2021-02-01 13:00:00,44.88,44.9,44.77,44.83,127160.0,42.1727,42.1915,42.0694,42.1257,127160.0
2021-02-01 13:30:00,44.84,44.95,44.82,44.94,155675.0,42.1351,42.2385,42.1163,42.2291,155675.0
2021-02-01 14:00:00,44.94,45.09,44.89,45.06,341087.0,42.2291,42.3701,42.1821,42.3419,341087.0
2021-02-01 14:30:00,45.05,45.15,45.03,45.12,245920.0,42.3325,42.4264,42.3137,42.3982,245920.0
2021-02-01 15:00:00,45.13,45.19,45.03,45.05,208855.0,42.4076,42.464,42.3137,42.3325,208855.0
2021-02-01 15:30:00,45.04,45.06,44.78,44.78,904325.0,42.3231,42.3419,42.0788,42.0788,904325.0
2021-02-02 09:30:00,45.6,46.18,45.42,45.87,1073456.0,42.8493,43.3943,42.6801,43.103,1073456.0
2021-02-02 10:00:00,45.87,46.13,45.67,45.67,460851.0,43.103,43.3473,42.9151,42.9151,460851.0
2021-02-02 10:30:00,45.69,45.83,45.54,45.79,311757.0,42.9339,43.0654,42.7929,43.0278,311757.0
2021-02-02 11:00:00,45.78,45.92,45.61,45.73,236626.0,43.0184,43.15,42.8587,42.9714,236626.0
2021-02-02 11:30:00,45.72,45.75,45.37,45.45,309061.0,42.9621,42.9902,42.6332,42.7083,309061.0
2021-02-02 12:00:00,45.45,45.64,45.42,45.54,296112.0,42.7083,42.8869,42.6801,42.7929,296112.0
2021-02-02 12:30:00,45.54,45.56,45.38,45.47,374343.0,42.7929,42.8117,42.6426,42.7271,374343.0
2021-02-02 13:00:00,45.47,45.55,45.35,45.52,236340.0,42.7271,42.8023,42.6144,42.7741,236340.0
2021-02-02 13:30:00,45.53,45.54,45.36,45.43,208429.0,42.7835,42.7929,42.6238,42.6895,208429.0
2021-02-02 14:00:00,45.43,45.6,45.41,45.57,271943.0,42.6895,42.8493,42.6708,42.8211,271943.0
2021-02-02 14:30:00,45.56,45.69,45.46,45.67,277578.0,42.8117,42.9339,42.7177,42.9151,277578.0
2021-02-02 15:00:00,45.66,45.74,45.6,45.63,229839.0,42.9057,42.9808,42.8493,42.8775,229839.0
2021-02-02 15:30:00,45.62,45.81,45.58,45.62,557194.0,42.8681,43.0466,42.8305,42.8681,557194.0
2021-02-03 09:30:00,45.6,46.87,45.49,46.67,1157406.0,42.8493,44.0427,42.7459,43.8547,1157406.0
2021-02-03 10:00:00,46.66,46.69,45.99,46.0,409208.0,43.8453,43.8735,43.2158,43.2252,409208.0
2021-02-03 10:30:00,46.0,46.46,45.93,46.28,327135.0,43.2252,43.6574,43.1594,43.4883,327135.0
2021-02-03 11:00:00,46.3,46.36,46.01,46.03,225844.0,43.5071,43.5634,43.2346,43.2534,225844.0
2021-02-03 11:30:00,46.03,46.68,46.02,46.54,407232.0,43.2534,43.8641,43.244,43.7326,407232.0
2021-02-03 12:00:00,46.54,46.61,46.45,46.57,248004.0,43.7326,43.7984,43.648,43.7608,248004.0
2021-02-03 12:30:00,46.57,46.66,46.5,46.56,235403.0,43.7608,43.8453,43.695,43.7514,235403.0
2021-02-03 13:00:00,46.55,46.67,46.43,46.65,195761.0,43.742,43.8547,43.6292,43.836,195761.0
2021-02-03 13:30:00,46.64,46.69,46.56,46.6,167683.0,43.8266,43.8735,43.7514,43.789,167683.0
2021-02-03 14:00:00,46.59,46.66,46.46,46.62,162042.0,43.7796,43.8453,43.6574,43.8078,162042.0
2021-02-03 14:30:00,46.62,46.79,46.58,46.59,230086.0,43.8078,43.9675,43.7702,43.7796,230086.0
2021-02-03 15:00:00,46.59,46.63,46.36,46.45,275507.0,43.7796,43.8172,43.5634,43.648,275507.0
2021-02-03 15:30:00,46.45,46.68,46.43,46.56,655195.0,43.648,43.8641,43.6292,43.7514,655195.0
2021-02-04 09:30:00,46.66,47.69,46.66,47.59,1268809.0,43.8453,44.8132,43.8453,44.7192,1268809.0
2021-02-04 10:00:00,47.59,47.73,47.31,47.32,547876.0,44.7192,44.8508,44.4561,44.4655,547876.0
2021-02-04 10:30:00,47.31,48.06,47.31,48.05,684172.0,44.4561,45.1609,44.4561,45.1515,684172.0
2021-02-04 11:00:00,48.04,48.14,47.79,47.97,471987.0,45.1421,45.2361,44.9072,45.0763,471987.0
2021-02-04 11:30:00,47.97,48.15,47.93,48.07,655204.0,45.0763,45.2455,45.0387,45.1703,655204.0
2021-02-04 12:00:00,48.08,48.18,48.05,48.16,305442.0,45.1797,45.2737,45.1515,45.2549,305442.0
2021-02-04 12:30:00,48.16,48.46,48.02,48.45,438050.0,45.2549,45.5368,45.1233,45.5274,438050.0
2021-02-04 13:00:00,48.44,48.84,48.36,48.66,687106.0,45.518,45.8938,45.4428,45.7247,687106.0
2021-02-04 13:30:00,48.65,48.83,48.59,48.83,393419.0,45.7153,45.8844,45.6589,45.8844,393419.0
2021-02-04 14:00:00,48.83,49.09,48.75,49.08,599344.0,45.8844,46.1288,45.8093,46.1194,599344.0
2021-02-04 14:30:00,49.07,49.18,48.99,49.12,654227.0,46.11,46.2133,46.0348,46.157,654227.0
2021-02-04 15:00:00,49.11,49.12,48.68,48.93,706619.0,46.1476,46.157,45.7435,45.9784,706619.0
2021-02-04 15:30:00,48.92,49.15,48.67,49.13,1055343.0,45.969,46.1851,45.7341,46.1664,1055343.0
2021-02-05 09:30:00,49.67,49.93,49.11,49.64,865443.0,46.6738,46.9181,46.1476,46.6456,865443.0
2021-02-05 10:00:00,49.65,49.84,49.41,49.8,893568.0,46.655,46.8335,46.4295,46.7959,893568.0
2021-02-05 10:30:00,49.82,50.09,49.79,49.9,816325.0,46.8147,47.0684,46.7865,46.8899,816325.0
2021-02-05 11:00:00,49.9,50.18,49.84,50.01,545622.0,46.8899,47.153,46.8335,46.9933,545622.0
2021-02-05 11:30:00,50.0,50.4,50.0,50.38,440296.0,46.9839,47.3597,46.9839,47.3409,440296.0
2021-02-05 12:00:00,50.39,50.8,50.29,50.73,553768.0,47.3503,47.7356,47.2564,47.6698,553768.0
2021-02-05 12:30:00,50.73,50.89,50.54,50.72,915080.0,47.6698,47.8202,47.4913,47.6604,915080.0
2021-02-05 13:00:00,50.71,50.82,50.6,50.74,520732.0,47.651,47.7544,47.5477,47.6792,520732.0
2021-02-05 13:30:00,50.72,50.78,50.17,50.41,932658.0,47.6604,47.7168,47.1436,47.3691,932658.0
2021-02-05 14:00:00,50.4,50.59,50.35,50.47,500223.0,47.3597,47.5383,47.3128,47.4255,500223.0
2021-02-05 14:30:00,50.48,50.52,50.11,50.28,529270.0,47.4349,47.4725,47.0872,47.247,529270.0
2021-02-05 15:00:00,50.26,50.29,49.9,49.92,562203.0,47.2282,47.2564,46.8899,46.9087,562203.0
2021-02-05 15:30:00,49.91,50.11,49.91,50.06,733794.0,46.8993,47.0872,46.8993,47.0403,733794.0
2021-02-08 09:30:00,50.52,51.69,50.21,51.39,1120195.0,47.4725,48.5719,47.1812,48.29,1120195.0
2021-02-08 10:00:00,51.39,51.9,51.36,51.75,1025376.0,48.29,48.7693,48.2618,48.6283,1025376.0
2021-02-08 10:30:00,51.76,51.87,51.49,51.62,400317.0,48.6377,48.7411,48.384,48.5061,400317.0
2021-02-08 11:00:00,51.62,52.0,51.51,51.93,446959.0,48.5061,48.8632,48.4028,48.7974,446959.0
2021-02-08 11:30:00,51.93,52.3,51.92,52.27,854531.0,48.7974,49.1451,48.7881,49.1169,854531.0
2021-02-08 12:00:00,52.28,53.02,52.18,52.9,906194.0,49.1263,49.8217,49.0324,49.7089,906194.0
2021-02-08 12:30:00,52.9,53.29,52.78,52.95,806406.0,49.7089,50.0754,49.5962,49.7559,806406.0
2021-02-08 13:00:00,52.96,52.98,52.65,52.71,735419.0,49.7653,49.7841,49.474,49.5304,735419.0
2021-02-08 13:30:00,52.7,52.91,52.56,52.66,493119.0,49.521,49.7183,49.3894,49.4834,493119.0
2021-02-08 14:00:00,52.67,52.95,52.65,52.68,402768.0,49.4928,49.7559,49.474,49.5022,402768.0
2021-02-08 14:30:00,52.68,52.97,52.63,52.77,374756.0,49.5022,49.7747,49.4552,49.5868,374756.0
2021-02-08 15:00:00,52.77,52.87,52.32,52.33,492617.0,49.5868,49.6807,49.1639,49.1733,492617.0
2021-02-08 15:30:00,52.33,52.4,52.15,52.26,1139668.0,49.1733,49.2391,49.0042,49.1075,1139668.0
2021-02-09 09:30:00,51.53,51.75,50.96,51.24,707966.0,48.4216,48.6283,47.886,48.1491,707966.0
2021-02-09 10:00:00,51.25,51.36,50.94,51.15,386186.0,48.1585,48.2618,47.8672,48.0645,386186.0
2021-02-09 10:30:00,51.13,51.28,50.7,50.77,390994.0,48.0457,48.1867,47.6416,47.7074,390994.0
2021-02-09 11:00:00,50.77,50.88,50.53,50.84,396159.0,47.7074,47.8108,47.4819,47.7732,396159.0
2021-02-09 11:30:00,50.83,50.9,50.67,50.72,236815.0,47.7638,47.8296,47.6135,47.6604,236815.0
2021-02-09 12:00:00,50.73,51.1,50.71,51.08,331949.0,47.6698,48.0175,47.651,47.9987,331949.0
2021-02-09 12:30:00,51.08,51.31,51.05,51.3,209019.0,47.9987,48.2148,47.9705,48.2055,209019.0
2021-02-09 13:00:00,51.28,51.36,51.12,51.16,186988.0,48.1867,48.2618,48.0363,48.0739,186988.0
2021-02-09 13:30:00,51.17,51.32,51.13,51.3,149374.0,48.0833,48.2242,48.0457,48.2055,149374.0
2021-02-09 14:00:00,51.3,51.4,51.2,51.23,133506.0,48.2055,48.2994,48.1115,48.1397,133506.0
2021-02-09 14:30:00,51.23,51.27,51.08,51.09,170915.0,48.1397,48.1773,47.9987,48.0081,170915.0
2021-02-09 15:00:00,51.1,51.14,50.92,51.11,231304.0,48.0175,48.0551,47.8484,48.0269,231304.0
2021-02-09 15:30:00,51.1,51.19,51.04,51.18,602703.0,48.0175,48.1021,47.9611,48.0927,602703.0
2021-02-10 09:30:00,51.5,52.18,51.29,52.09,779080.0,48.3934,49.0324,48.1961,48.9478,779080.0
2021-02-10 10:00:00,52.07,52.35,51.62,51.94,449067.0,48.929,49.1921,48.5061,48.8068,449067.0
2021-02-10 10:30:00,51.95,52.11,51.63,52.06,413971.0,48.8162,48.9666,48.5155,48.9196,413971.0
2021-02-10 11:00:00,52.07,52.16,51.85,51.88,303549.0,48.929,49.0136,48.7223,48.7505,303549.0
2021-02-10 11:30:00,51.88,51.97,51.72,51.88,253577.0,48.7505,48.835,48.6001,48.7505,253577.0
2021-02-10 12:00:00,51.87,52.07,51.78,52.01,236904.0,48.7411,48.929,48.6565,48.8726,236904.0
2021-02-10 12:30:00,52.0,52.03,51.81,51.83,228416.0,48.8632,48.8914,48.6847,48.7035,228416.0
2021-02-10 13:00:00,51.82,51.9,51.64,51.81,403514.0,48.6941,48.7693,48.5249,48.6847,403514.0
2021-02-10 13:30:00,51.83,51.95,51.81,51.89,186715.0,48.7035,48.8162,48.6847,48.7599,186715.0
2021-02-10 14:00:00,51.89,51.93,51.65,51.68,276181.0,48.7599,48.7974,48.5343,48.5625,276181.0
2021-02-10 14:30:00,51.68,51.85,51.61,51.69,287845.0,48.5625,48.7223,48.4968,48.5719,287845.0
2021-02-10 15:00:00,51.69,51.79,51.55,51.64,475009.0,48.5719,48.6659,48.4404,48.5249,475009.0
2021-02-10 15:30:00,51.65,51.65,51.16,51.29,1242689.0,48.5343,48.5343,48.0739,48.1961,1242689.0
2021-02-11 09:30:00,51.02,51.28,50.68,50.74,627713.0,47.9423,48.1867,47.6229,47.6792,627713.0
2021-02-11 10:00:00,50.72,50.93,50.58,50.71,233890.0,47.6604,47.8578,47.5289,47.651,233890.0
2021-02-11 10:30:00,50.73,51.04,50.67,50.84,199163.0,47.6698,47.9611,47.6135,47.7732,199163.0
2021-02-11 11:00:00,50.84,50.92,50.75,50.89,154134.0,47.7732,47.8484,47.6886,47.8202,154134.0
2021-02-11 11:30:00,50.88,51.16,50.88,50.99,210325.0,47.8108,48.0739,47.8108,47.9142,210325.0
2021-02-11 12:00:00,50.98,51.06,50.39,50.41,227226.0,47.9048,47.9799,47.3503,47.3691,227226.0
2021-02-11 12:30:00,50.4,50.73,50.34,50.68,223013.0,47.3597,47.6698,47.3034,47.6229,223013.0
2021-02-11 13:00:00,50.67,50.99,50.54,50.92,143005.0,47.6135,47.9142,47.4913,47.8484,143005.0
2021-02-11 13:30:00,50.91,50.91,50.76,50.87,173779.0,47.839,47.839,47.698,47.8014,173779.0
2021-02-11 14:00:00,50.87,51.02,50.75,50.85,274570.0,47.8014,47.9423,47.6886,47.7826,274570.0
2021-02-11 14:30:00,50.84,50.84,50.51,50.81,317859.0,47.7732,47.7732,47.4631,47.745,317859.0
2021-02-11 15:00:00,50.8,50.98,50.75,50.91,244794.0,47.7356,47.9048,47.6886,47.839,244794.0
2021-02-11 15:30:00,50.91,51.48,50.9,51.42,712651.0,47.839,48.3746,47.8296,48.3182,712651.0
2021-02-12 09:30:00,51.3,51.76,51.15,51.46,391199.0,48.2055,48.6377,48.0645,48.3558,391199.0
2021-02-12 10:00:00,51.49,51.62,51.34,51.47,487683.0,48.384,48.5061,48.243,48.3652,487683.0
2021-02-12 10:30:00,51.47,51.84,51.39,51.65,362960.0,48.3652,48.7129,48.29,48.5343,362960.0
2021-02-12 11:00:00,51.66,51.68,51.29,51.31,534338.0,48.5437,48.5625,48.1961,48.2148,534338.0
2021-02-12 11:30:00,51.32,51.51,51.25,51.29,191294.0,48.2242,48.4028,48.1585,48.1961,191294.0
2021-02-12 12:00:00,51.3,51.49,51.25,51.28,150334.0,48.2055,48.384,48.1585,48.1867,150334.0
2021-02-12 12:30:00,51.29,51.29,51.11,51.14,163196.0,48.1961,48.1961,48.0269,48.0551,163196.0
2021-02-12 13:00:00,51.15,51.33,51.14,51.23,170084.0,48.0645,48.2336,48.0551,48.1397,170084.0
2021-02-12 13:30:00,51.22,51.23,51.14,51.2,210389.0,48.1303,48.1397,48.0551,48.1115,210389.0
2021-02-12 14:00:00,51.19,51.19,50.98,51.08,187042.0,48.1021,48.1021,47.9048,47.9987,187042.0
2021-02-12 14:30:00,51.09,51.16,50.97,51.16,122173.0,48.0081,48.0739,47.8954,48.0739,122173.0
2021-02-12 15:00:00,51.16,51.28,51.1,51.18,175493.0,48.0739,48.1867,48.0175,48.0927,175493.0
2021-02-12 15:30:00,51.18,51.38,51.17,51.35,400371.0,48.0927,48.2806,48.0833,48.2524,400371.0
2021-02-16 09:30:00,51.81,52.02,51.52,51.6,624909.0,48.6847,48.882,48.4122,48.4874,624909.0
2021-02-16 10:00:00,51.59,51.66,51.15,51.43,529735.0,48.478,48.5437,48.0645,48.3276,529735.0
2021-02-16 10:30:00,51.44,51.45,50.82,51.12,473922.0,48.337,48.3464,47.7544,48.0363,473922.0
2021-02-16 11:00:00,51.11,51.21,51.07,51.19,211317.0,48.0269,48.1209,47.9893,48.1021,211317.0
2021-02-16 11:30:00,51.18,51.24,51.03,51.06,228652.0,48.0927,48.1491,47.9517,47.9799,228652.0
2021-02-16 12:00:00,51.06,51.22,51.03,51.12,188188.0,47.9799,48.1303,47.9517,48.0363,188188.0
2021-02-16 12:30:00,51.11,51.59,51.11,51.59,326000.0,48.0269,48.478,48.0269,48.478,326000.0
2021-02-16 13:00:00,51.58,51.64,51.26,51.45,280946.0,48.4686,48.5249,48.1679,48.3464,280946.0
2021-02-16 13:30:00,51.45,51.53,51.36,51.39,167254.0,48.3464,48.4216,48.2618,48.29,167254.0
2021-02-16 14:00:00,51.38,51.68,51.38,51.65,312714.0,48.2806,48.5625,48.2806,48.5343,312714.0
2021-02-16 14:30:00,51.64,51.8,51.61,51.8,318739.0,48.5249,48.6753,48.4968,48.6753,318739.0
2021-02-16 15:00:00,51.8,51.94,51.74,51.83,311096.0,48.6753,48.8068,48.6189,48.7035,311096.0
2021-02-16 15:30:00,51.82,52.0,51.76,51.95,750368.0,48.6941,48.8632,48.6377,48.8162,750368.0
2021-02-17 09:30:00,51.7,51.93,51.21,51.56,429664.0,48.5813,48.7974,48.1209,48.4498,429664.0
2021-02-17 10:00:00,51.58,51.78,51.45,51.56,406287.0,48.4686,48.6565,48.3464,48.4498,406287.0
2021-02-17 10:30:00,51.56,52.27,51.55,52.12,629012.0,48.4498,49.1169,48.4404,48.976,629012.0
2021-02-17 11:00:00,52.14,52.18,51.57,51.93,490280.0,48.9948,49.0324,48.4592,48.7974,490280.0
2021-02-17 11:30:00,51.91,51.98,51.75,51.83,285173.0,48.7787,48.8444,48.6283,48.7035,285173.0
2021-02-17 12:00:00,51.83,52.26,51.74,52.24,440077.0,48.7035,49.1075,48.6189,49.0887,440077.0
2021-02-17 12:30:00,52.25,52.26,51.92,51.93,232437.0,49.0981,49.1075,48.7881,48.7974,232437.0
2021-02-17 13:00:00,51.94,52.35,51.89,52.18,430771.0,48.8068,49.1921,48.7599,49.0324,430771.0
2021-02-17 13:30:00,52.2,52.2,51.94,52.01,211499.0,49.0512,49.0512,48.8068,48.8726,211499.0
2021-02-17 14:00:00,52.02,52.15,51.94,52.01,255035.0,48.882,49.0042,48.8068,48.8726,255035.0
2021-02-17 14:30:00,52.01,52.15,51.95,52.11,147410.0,48.8726,49.0042,48.8162,48.9666,147410.0
2021-02-17 15:00:00,52.11,52.28,52.08,52.25,237269.0,48.9666,49.1263,48.9384,49.0981,237269.0
2021-02-17 15:30:00,52.25,52.53,52.23,52.44,646336.0,49.0981,49.3613,49.0794,49.2767,646336.0
2021-02-18 09:30:00,51.93,52.2,51.4,51.71,855905.0,48.7974,49.0512,48.2994,48.5907,855905.0
2021-02-18 10:00:00,51.69,51.69,51.01,51.21,504558.0,48.5719,48.5719,47.9329,48.1209,504558.0
2021-02-18 10:30:00,51.23,51.39,51.0,51.05,306188.0,48.1397,48.29,47.9235,47.9705,306188.0
2021-02-18 11:00:00,51.07,51.26,50.97,51.09,360401.0,47.9893,48.1679,47.8954,48.0081,360401.0
2021-02-18 11:30:00,51.08,51.24,51.06,51.2,199552.0,47.9987,48.1491,47.9799,48.1115,199552.0
2021-02-18 12:00:00,51.19,51.3,51.04,51.28,165458.0,48.1021,48.2055,47.9611,48.1867,165458.0
2021-02-18 12:30:00,51.28,51.45,51.27,51.34,146016.0,48.1867,48.3464,48.1773,48.243,146016.0
2021-02-18 13:00:00,51.35,51.65,51.34,51.63,164633.0,48.2524,48.5343,48.243,48.5155,164633.0
2021-02-18 13:30:00,51.63,51.75,51.6,51.66,214735.0,48.5155,48.6283,48.4874,48.5437,214735.0
2021-02-18 14:00:00,51.65,51.8,51.64,51.77,151466.0,48.5343,48.6753,48.5249,48.6471,151466.0
2021-02-18 14:30:00,51.78,51.82,51.64,51.66,198405.0,48.6565,48.6941,48.5249,48.5437,198405.0
2021-02-18 15:00:00,51.66,51.79,51.63,51.77,171167.0,48.5437,48.6659,48.5155,48.6471,171167.0
2021-02-18 15:30:00,51.77,51.95,51.76,51.95,468506.0,48.6471,48.8162,48.6377,48.8162,468506.0
2021-02-19 09:30:00,52.23,52.96,52.1,52.76,629587.0,49.0794,49.7653,48.9572,49.5774,629587.0
2021-02-19 10:00:00,52.76,53.71,52.73,53.66,508061.0,49.5774,50.4701,49.5492,50.4231,508061.0
2021-02-19 10:30:00,53.69,53.78,53.55,53.65,480541.0,50.4513,50.5359,50.3197,50.4137,480541.0
2021-02-19 11:00:00,53.65,53.84,53.48,53.51,347389.0,50.4137,50.5922,50.2539,50.2821,347389.0
2021-02-19 11:30:00,53.5,53.65,53.41,53.46,190900.0,50.2727,50.4137,50.1882,50.2352,190900.0
2021-02-19 12:00:00,53.45,53.49,53.22,53.27,236440.0,50.2258,50.2633,50.0096,50.0566,236440.0
2021-02-19 12:30:00,53.26,53.45,53.08,53.2,190649.0,50.0472,50.2258,49.8781,49.9908,190649.0
2021-02-19 13:00:00,53.19,53.24,53.01,53.15,208205.0,49.9814,50.0284,49.8123,49.9439,208205.0
2021-02-19 13:30:00,53.14,53.3,53.06,53.29,238970.0,49.9345,50.0848,49.8593,50.0754,238970.0
2021-02-19 14:00:00,53.29,53.3,53.02,53.04,277128.0,50.0754,50.0848,49.8217,49.8405,277128.0
2021-02-19 14:30:00,53.06,53.19,52.91,53.01,232247.0,49.8593,49.9814,49.7183,49.8123,232247.0
2021-02-19 15:00:00,53.0,53.14,52.98,53.01,219990.0,49.8029,49.9345,49.7841,49.8123,219990.0
2021-02-19 15:30:00,53.01,53.1,52.77,52.8,927411.0,49.8123,49.8969,49.5868,49.615,927411.0
2021-02-22 09:30:00,53.95,54.45,53.29,54.4,1331707.0,50.6956,51.1654,50.0754,51.1185,1331707.0
2021-02-22 10:00:00,54.4,54.85,54.16,54.82,607331.0,51.1185,51.5413,50.8929,51.5131,607331.0
2021-02-22 10:30:00,54.81,55.04,54.56,54.86,869799.0,51.5037,51.7198,51.2688,51.5507,869799.0
2021-02-22 11:00:00,54.86,55.03,54.52,54.77,804653.0,51.5507,51.7104,51.2312,51.4661,804653.0
2021-02-22 11:30:00,54.8,55.18,54.74,55.16,558728.0,51.4943,51.8514,51.4379,51.8326,558728.0
2021-02-22 12:00:00,55.16,55.5,54.99,55.46,504561.0,51.8326,52.1521,51.6729,52.1145,504561.0
2021-02-22 12:30:00,55.47,55.74,55.45,55.69,429143.0,52.1239,52.3776,52.1051,52.3306,429143.0
2021-02-22 13:00:00,55.69,55.69,55.33,55.44,402547.0,52.3306,52.3306,51.9924,52.0957,402547.0
2021-02-22 13:30:00,55.44,55.59,55.34,55.47,399910.0,52.0957,52.2367,52.0017,52.1239,399910.0
2021-02-22 14:00:00,55.48,55.5,55.23,55.33,326353.0,52.1333,52.1521,51.8984,51.9924,326353.0
2021-02-22 14:30:00,55.33,55.38,55.0,55.12,451745.0,51.9924,52.0393,51.6823,51.795,451745.0
2021-02-22 15:00:00,55.12,55.15,54.61,54.72,593963.0,51.795,51.8232,51.3158,51.4191,593963.0
2021-02-22 15:30:00,54.72,54.98,54.67,54.79,1565172.0,51.4191,51.6635,51.3722,51.4849,1565172.0
2021-02-23 09:30:00,56.2,56.2,54.31,55.32,1648548.0,52.8099,52.8099,51.0339,51.983,1648548.0
2021-02-23 10:00:00,55.33,56.9,55.09,56.72,1578219.0,51.9924,53.4676,51.7668,53.2985,1578219.0
2021-02-23 10:30:00,56.71,57.42,56.24,56.25,1770259.0,53.2891,53.9563,52.8475,52.8569,1770259.0
2021-02-23 11:00:00,56.26,56.69,56.1,56.23,867052.0,52.8663,53.2703,52.7159,52.8381,867052.0
2021-02-23 11:30:00,56.22,56.48,56.15,56.31,451290.0,52.8287,53.073,52.7629,52.9132,451290.0
2021-02-23 12:00:00,56.32,56.42,56.13,56.36,445486.0,52.9226,53.0166,52.7441,52.9602,445486.0
2021-02-23 12:30:00,56.37,56.54,55.65,55.73,657162.0,52.9696,53.1294,52.293,52.3682,657162.0
2021-02-23 13:00:00,55.76,56.39,55.72,56.26,456053.0,52.3964,52.9884,52.3588,52.8663,456053.0
2021-02-23 13:30:00,56.26,56.38,56.01,56.32,464948.0,52.8663,52.979,52.6313,52.9226,464948.0
2021-02-23 14:00:00,56.32,56.96,56.24,56.86,503510.0,52.9226,53.524,52.8475,53.4301,503510.0
2021-02-23 14:30:00,56.86,57.0,56.72,56.94,450118.0,53.4301,53.5616,53.2985,53.5052,450118.0
2021-02-23 15:00:00,56.93,57.13,56.72,57.06,562086.0,53.4958,53.6838,53.2985,53.618,562086.0
2021-02-23 15:30:00,57.07,57.15,56.55,56.72,1205001.0,53.6274,53.7026,53.1388,53.2985,1205001.0
2021-02-24 09:30:00,57.6,58.85,57.38,58.7,1967904.0,54.1254,55.3,53.9187,55.1591,1967904.0
2021-02-24 10:00:00,58.7,59.37,58.65,59.05,1984836.0,55.1591,55.7886,55.1121,55.488,1984836.0
2021-02-24 10:30:00,59.01,59.45,58.73,58.98,1253067.0,55.4504,55.8638,55.1873,55.4222,1253067.0
2021-02-24 11:00:00,58.98,59.37,58.93,59.02,648535.0,55.4222,55.7886,55.3752,55.4598,648535.0
2021-02-24 11:30:00,59.03,59.46,58.9,59.1,916536.0,55.4692,55.8732,55.347,55.5349,916536.0
2021-02-24 12:00:00,59.11,59.64,59.11,59.44,662145.0,55.5443,56.0424,55.5443,55.8544,662145.0
2021-02-24 12:30:00,59.45,59.46,58.74,58.74,1156773.0,55.8638,55.8732,55.1967,55.1967,1156773.0
2021-02-24 13:00:00,58.75,59.39,58.48,59.26,511215.0,55.206,55.8074,54.9523,55.6853,511215.0
2021-02-24 13:30:00,59.29,59.38,58.93,59.0,412622.0,55.7135,55.798,55.3752,55.441,412622.0
2021-02-24 14:00:00,59.01,59.2,58.85,59.14,525265.0,55.4504,55.6289,55.3,55.5725,525265.0
2021-02-24 14:30:00,59.16,59.2,58.91,59.11,480305.0,55.5913,55.6289,55.3564,55.5443,480305.0
2021-02-24 15:00:00,59.11,59.38,59.04,59.31,465338.0,55.5443,55.798,55.4786,55.7323,465338.0
2021-02-24 15:30:00,59.3,59.44,59.14,59.28,1040876.0,55.7229,55.8544,55.5725,55.7041,1040876.0
2021-02-25 09:30:00,59.15,59.26,58.72,59.0,1796627.0,55.5819,55.6853,55.1779,55.441,1796627.0
2021-02-25 10:00:00,59.01,59.02,58.31,58.5,1571063.0,55.4504,55.4598,54.7926,54.9711,1571063.0
2021-02-25 10:30:00,58.5,58.5,57.84,58.23,1039725.0,54.9711,54.9711,54.3509,54.7174,1039725.0
2021-02-25 11:00:00,58.22,58.54,57.92,58.46,571451.0,54.708,55.0087,54.4261,54.9335,571451.0
2021-02-25 11:30:00,58.47,58.54,57.94,57.97,477609.0,54.9429,55.0087,54.4449,54.4731,477609.0
2021-02-25 12:00:00,57.97,58.1,57.55,57.84,670587.0,54.4731,54.5953,54.0784,54.3509,670587.0
2021-02-25 12:30:00,57.85,57.92,57.26,57.47,785932.0,54.3603,54.4261,53.8059,54.0033,785932.0
2021-02-25 13:00:00,57.46,57.69,57.08,57.56,578551.0,53.9939,54.21,53.6368,54.0878,578551.0
2021-02-25 13:30:00,57.56,58.1,57.31,58.05,735292.0,54.0878,54.5953,53.8529,54.5483,735292.0
2021-02-25 14:00:00,58.05,59.0,57.99,58.93,1483299.0,54.5483,55.441,54.4919,55.3752,1483299.0
2021-02-25 14:30:00,58.94,59.11,58.81,59.02,1309987.0,55.3846,55.5443,55.2624,55.4598,1309987.0
2021-02-25 15:00:00,59.01,59.16,58.23,58.73,1340724.0,55.4504,55.5913,54.7174,55.1873,1340724.0
2021-02-25 15:30:00,58.73,59.05,58.27,58.3,1784651.0,55.1873,55.488,54.755,54.7832,1784651.0
2021-02-26 09:30:00,57.42,58.51,57.03,57.6,1116804.0,53.9563,54.9805,53.5898,54.1254,1116804.0
2021-02-26 10:00:00,57.58,57.72,57.06,57.19,917999.0,54.1066,54.2382,53.618,53.7402,917999.0
2021-02-26 10:30:00,57.21,57.72,57.0,57.43,530715.0,53.7589,54.2382,53.5616,53.9657,530715.0
2021-02-26 11:00:00,57.43,57.97,57.35,57.75,276266.0,53.9657,54.4731,53.8905,54.2664,276266.0
2021-02-26 11:30:00,57.77,58.15,57.51,57.8,318395.0,54.2852,54.6422,54.0408,54.3134,318395.0
2021-02-26 12:00:00,57.83,58.18,57.78,58.04,435274.0,54.3415,54.6704,54.2946,54.5389,435274.0
2021-02-26 12:30:00,58.03,58.16,57.9,57.98,441815.0,54.5295,54.6516,54.4073,54.4825,441815.0
2021-02-26 13:00:00,57.98,58.29,57.91,58.29,372815.0,54.4825,54.7738,54.4167,54.7738,372815.0
2021-02-26 13:30:00,58.29,58.31,57.86,57.97,356692.0,54.7738,54.7926,54.3697,54.4731,356692.0
2021-02-26 14:00:00,57.96,58.06,57.48,57.63,408222.0,54.4637,54.5577,54.0127,54.1536,408222.0
2021-02-26 14:30:00,57.63,57.85,57.51,57.69,321263.0,54.1536,54.3603,54.0408,54.21,321263.0
2021-02-26 15:00:00,57.71,58.37,57.7,58.26,510952.0,54.2288,54.849,54.2194,54.7456,510952.0
2021-02-26 15:30:00,58.25,58.69,58.06,58.13,1095152.0,54.7362,55.1497,54.5577,54.6234,1095152.0
2021-03-01 09:30:00,59.55,59.84,59.13,59.18,1135615.0,55.9578,56.2303,55.5631,55.6101,1135615.0
2021-03-01 10:00:00,59.19,59.28,58.81,58.84,682464.0,55.6195,55.7041,55.2624,55.2906,682464.0
2021-03-01 10:30:00,58.85,59.18,58.76,58.86,336124.0,55.3,55.6101,55.2154,55.3094,336124.0
2021-03-01 11:00:00,58.85,58.85,58.5,58.62,368451.0,55.3,55.3,54.9711,55.0839,368451.0
2021-03-01 11:30:00,58.63,58.76,58.3,58.37,283274.0,55.0933,55.2154,54.7832,54.849,283274.0
2021-03-01 12:00:00,58.38,58.57,57.92,57.99,386482.0,54.8584,55.0369,54.4261,54.4919,386482.0
2021-03-01 12:30:00,57.97,58.17,57.74,57.78,482808.0,54.4731,54.661,54.257,54.2946,482808.0
2021-03-01 13:00:00,57.8,58.15,57.67,58.05,776363.0,54.3134,54.6422,54.1912,54.5483,776363.0
2021-03-01 13:30:00,58.04,58.2,57.88,57.93,363110.0,54.5389,54.6892,54.3885,54.4355,363110.0
2021-03-01 14:00:00,57.94,58.09,57.81,58.09,322442.0,54.4449,54.5859,54.3228,54.5859,322442.0
2021-03-01 14:30:00,58.08,58.4,58.04,58.21,302111.0,54.5765,54.8772,54.5389,54.6986,302111.0
2021-03-01 15:00:00,58.21,58.26,58.05,58.13,463929.0,54.6986,54.7456,54.5483,54.6234,463929.0
2021-03-01 15:30:00,58.13,58.17,57.79,58.02,1553846.0,54.6234,54.661,54.304,54.5201,1553846.0
2021-03-02 09:30:00,57.7,57.91,57.25,57.66,768761.0,54.2194,54.4167,53.7965,54.1818,768761.0
2021-03-02 10:00:00,57.66,57.93,57.37,57.64,432984.0,54.1818,54.4355,53.9093,54.163,432984.0
2021-03-02 10:30:00,57.62,58.13,57.48,58.05,724170.0,54.1442,54.6234,54.0127,54.5483,724170.0
2021-03-02 11:00:00,58.05,58.07,57.5,57.61,395727.0,54.5483,54.5671,54.0315,54.1348,395727.0
2021-03-02 11:30:00,57.6,57.63,57.22,57.46,288287.0,54.1254,54.1536,53.7683,53.9939,288287.0
2021-03-02 12:00:00,57.45,57.76,57.33,57.69,375452.0,53.9845,54.2758,53.8717,54.21,375452.0
2021-03-02 12:30:00,57.67,57.85,57.58,57.84,270078.0,54.1912,54.3603,54.1066,54.3509,270078.0
2021-03-02 13:00:00,57.85,58.08,57.78,58.07,218790.0,54.3603,54.5765,54.2946,54.5671,218790.0
2021-03-02 13:30:00,58.06,58.24,57.98,58.0,269824.0,54.5577,54.7268,54.4825,54.5013,269824.0
2021-03-02 14:00:00,58.01,58.15,57.9,57.92,427156.0,54.5107,54.6422,54.4073,54.4261,427156.0
2021-03-02 14:30:00,57.94,58.4,57.9,58.2,305659.0,54.4449,54.8772,54.4073,54.6892,305659.0
2021-03-02 15:00:00,58.21,58.23,57.9,57.99,208419.0,54.6986,54.7174,54.4073,54.4919,208419.0
2021-03-02 15:30:00,57.99,58.19,57.81,57.81,514793.0,54.4919,54.6798,54.3228,54.3228,514793.0
2021-03-03 09:30:00,58.47,58.67,58.07,58.11,802015.0,54.9429,55.1309,54.5671,54.6047,802015.0
2021-03-03 10:00:00,58.11,58.21,57.88,57.95,775661.0,54.6047,54.6986,54.3885,54.4543,775661.0
2021-03-03 10:30:00,57.95,58.11,57.77,57.77,449091.0,54.4543,54.6047,54.2852,54.2852,449091.0
2021-03-03 11:00:00,57.77,58.01,57.68,57.91,311207.0,54.2852,54.5107,54.2006,54.4167,311207.0
2021-03-03 11:30:00,57.91,58.0,57.77,57.8,463371.0,54.4167,54.5013,54.2852,54.3134,463371.0
2021-03-03 12:00:00,57.8,57.94,57.63,57.64,414497.0,54.3134,54.4449,54.1536,54.163,414497.0
2021-03-03 12:30:00,57.63,58.0,57.6,57.93,320904.0,54.1536,54.5013,54.1254,54.4355,320904.0
2021-03-03 13:00:00,57.93,58.46,57.92,58.39,527089.0,54.4355,54.9335,54.4261,54.8678,527089.0
2021-03-03 13:30:00,58.38,58.48,58.04,58.11,434297.0,54.8584,54.9523,54.5389,54.6047,434297.0
2021-03-03 14:00:00,58.11,58.2,57.71,57.85,512852.0,54.6047,54.6892,54.2288,54.3603,512852.0
2021-03-03 14:30:00,57.84,58.1,57.65,57.97,379530.0,54.3509,54.5953,54.1724,54.4731,379530.0
2021-03-03 15:00:00,57.97,58.27,57.86,57.97,446273.0,54.4731,54.755,54.3697,54.4731,446273.0
2021-03-03 15:30:00,57.96,58.13,57.67,57.82,1157776.0,54.4637,54.6234,54.1912,54.3321,1157776.0
2021-03-04 09:30:00,57.72,57.88,56.7,56.79,997037.0,54.2382,54.3885,53.2797,53.3643,997037.0
2021-03-04 10:00:00,56.81,56.85,56.09,56.44,1184542.0,53.3831,53.4207,52.7065,53.0354,1184542.0
2021-03-04 10:30:00,56.43,56.5,55.85,56.26,695381.0,53.026,53.0918,52.481,52.8663,695381.0
2021-03-04 11:00:00,56.26,56.53,56.2,56.44,541710.0,52.8663,53.12,52.8099,53.0354,541710.0
2021-03-04 11:30:00,56.44,56.6,56.36,56.58,402491.0,53.0354,53.1857,52.9602,53.1669,402491.0
2021-03-04 12:00:00,56.58,57.08,56.52,56.76,406618.0,53.1669,53.6368,53.1106,53.3361,406618.0
2021-03-04 12:30:00,56.74,57.13,56.15,56.28,943319.0,53.3173,53.6838,52.7629,52.885,943319.0
2021-03-04 13:00:00,56.27,56.4,55.01,55.41,679331.0,52.8756,52.9978,51.6917,52.0675,679331.0
2021-03-04 13:30:00,55.4,55.55,54.39,54.4,762126.0,52.0581,52.1991,51.1091,51.1185,762126.0
2021-03-04 14:00:00,54.41,55.43,54.26,55.35,666670.0,51.1278,52.0863,50.9869,52.0111,666670.0
2021-03-04 14:30:00,55.34,55.8,55.08,55.74,584263.0,52.0017,52.434,51.7574,52.3776,584263.0
2021-03-04 15:00:00,55.74,55.85,55.44,55.64,842544.0,52.3776,52.481,52.0957,52.2837,842544.0
2021-03-04 15:30:00,55.64,56.23,55.59,56.09,1163878.0,52.2837,52.8381,52.2367,52.7065,1163878.0
2021-03-05 09:30:00,56.36,56.58,54.43,54.97,1411440.0,52.9602,53.1669,51.1466,51.6541,1411440.0
2021-03-05 10:00:00,54.98,55.26,54.07,54.08,706865.0,51.6635,51.9266,50.8084,50.8178,706865.0
2021-03-05 10:30:00,54.08,54.28,53.6,53.79,865322.0,50.8178,51.0057,50.3667,50.5452,865322.0
2021-03-05 11:00:00,53.78,53.83,52.29,52.61,947391.0,50.5359,50.5828,49.1357,49.4364,947391.0
2021-03-05 11:30:00,52.63,54.08,52.63,54.05,722220.0,49.4552,50.8178,49.4552,50.7896,722220.0
2021-03-05 12:00:00,54.05,55.16,53.98,55.06,665334.0,50.7896,51.8326,50.7238,51.7386,665334.0
2021-03-05 12:30:00,55.06,55.62,55.01,55.35,560283.0,51.7386,52.2649,51.6917,52.0111,560283.0
2021-03-05 13:00:00,55.31,55.89,55.11,55.88,329192.0,51.9736,52.5186,51.7856,52.5092,329192.0
2021-03-05 13:30:00,55.91,56.37,55.76,56.17,333520.0,52.5374,52.9696,52.3964,52.7817,333520.0
2021-03-05 14:00:00,56.2,56.31,55.73,56.2,430551.0,52.8099,52.9132,52.3682,52.8099,430551.0
2021-03-05 14:30:00,56.2,56.41,56.02,56.2,359270.0,52.8099,53.0072,52.6407,52.8099,359270.0
2021-03-05 15:00:00,56.19,56.75,56.12,56.65,683319.0,52.8005,53.3267,52.7347,53.2327,683319.0
2021-03-05 15:30:00,56.66,57.13,56.59,56.9,1123783.0,53.2421,53.6838,53.1763,53.4676,1123783.0
2021-03-08 09:30:00,58.01,59.87,57.55,59.2,1933323.0,54.5107,56.2585,54.0784,55.6289,1933323.0
2021-03-08 10:00:00,59.2,59.85,58.93,59.66,1429543.0,55.6289,56.2397,55.3752,56.0612,1429543.0
2021-03-08 10:30:00,59.63,60.28,59.5,60.18,1605038.0,56.033,56.6438,55.9108,56.5498,1605038.0
2021-03-08 11:00:00,60.21,60.35,59.7,60.08,922970.0,56.578,56.7095,56.0987,56.4558,922970.0
2021-03-08 11:30:00,60.09,60.11,59.41,59.61,979476.0,56.4652,56.484,55.8262,56.0142,979476.0
2021-03-08 12:00:00,59.61,60.06,59.42,60.06,647380.0,56.0142,56.437,55.8356,56.437,647380.0
2021-03-08 12:30:00,60.06,60.48,59.91,60.25,578585.0,56.437,56.8317,56.2961,56.6156,578585.0
2021-03-08 13:00:00,60.24,60.48,60.22,60.38,505726.0,56.6062,56.8317,56.5874,56.7377,505726.0
2021-03-08 13:30:00,60.39,60.42,59.92,59.92,649704.0,56.7471,56.7753,56.3055,56.3055,649704.0
2021-03-08 14:00:00,59.93,60.3,59.91,60.24,669391.0,56.3149,56.6625,56.2961,56.6062,669391.0
2021-03-08 14:30:00,60.22,60.37,59.95,60.18,447665.0,56.5874,56.7283,56.3337,56.5498,447665.0
2021-03-08 15:00:00,60.17,60.27,60.04,60.19,578074.0,56.5404,56.6344,56.4182,56.5592,578074.0
2021-03-08 15:30:00,60.21,60.7,60.21,60.57,1302814.0,56.578,57.0384,56.578,56.9163,1302814.0
2021-03-09 09:30:00,60.17,60.25,58.19,58.87,1327529.0,56.5404,56.6156,54.6798,55.3188,1327529.0
2021-03-09 10:00:00,58.89,59.26,58.51,58.82,448286.0,55.3376,55.6853,54.9805,55.2718,448286.0
2021-03-09 10:30:00,58.84,59.73,58.82,59.67,419452.0,55.2906,56.1269,55.2718,56.0706,419452.0
2021-03-09 11:00:00,59.68,59.78,59.42,59.56,336321.0,56.0799,56.1739,55.8356,55.9672,336321.0
2021-03-09 11:30:00,59.59,59.9,59.43,59.78,212004.0,55.9954,56.2867,55.845,56.1739,212004.0
2021-03-09 12:00:00,59.8,59.84,59.5,59.6,352478.0,56.1927,56.2303,55.9108,56.0048,352478.0
2021-03-09 12:30:00,59.59,59.7,59.37,59.46,223444.0,55.9954,56.0987,55.7886,55.8732,223444.0
2021-03-09 13:00:00,59.48,59.66,59.4,59.64,147438.0,55.892,56.0612,55.8168,56.0424,147438.0
2021-03-09 13:30:00,59.64,59.91,59.56,59.83,210472.0,56.0424,56.2961,55.9672,56.2209,210472.0
2021-03-09 14:00:00,59.82,59.9,59.7,59.78,190816.0,56.2115,56.2867,56.0987,56.1739,190816.0
2021-03-09 14:30:00,59.77,60.01,59.75,59.81,409569.0,56.1645,56.39,56.1457,56.2021,409569.0
2021-03-09 15:00:00,59.82,59.9,59.46,59.48,350202.0,56.2115,56.2867,55.8732,55.892,350202.0
2021-03-09 15:30:00,59.47,59.51,58.83,58.94,881240.0,55.8826,55.9202,55.2812,55.3846,881240.0
2021-03-10 09:30:00,58.8,59.69,58.51,59.03,702799.0,55.253,56.0893,54.9805,55.4692,702799.0
2021-03-10 10:00:00,59.05,59.15,58.39,58.4,459541.0,55.488,55.5819,54.8678,54.8772,459541.0
2021-03-10 10:30:00,58.39,58.79,58.31,58.65,297206.0,54.8678,55.2436,54.7926,55.1121,297206.0
2021-03-10 11:00:00,58.68,58.94,58.53,58.83,274259.0,55.1403,55.3846,54.9993,55.2812,274259.0
2021-03-10 11:30:00,58.84,58.99,58.66,58.89,177920.0,55.2906,55.4316,55.1215,55.3376,177920.0
2021-03-10 12:00:00,58.9,58.96,58.4,58.41,199570.0,55.347,55.4034,54.8772,54.8866,199570.0
2021-03-10 12:30:00,58.41,58.44,57.96,58.21,381230.0,54.8866,54.9147,54.4637,54.6986,381230.0
2021-03-10 13:00:00,58.2,58.91,58.07,58.86,306152.0,54.6892,55.3564,54.5671,55.3094,306152.0
2021-03-10 13:30:00,58.87,58.89,58.53,58.74,244079.0,55.3188,55.3376,54.9993,55.1967,244079.0
2021-03-10 14:00:00,58.74,59.07,58.69,59.04,326276.0,55.1967,55.5067,55.1497,55.4786,326276.0
2021-03-10 14:30:00,59.04,59.11,58.58,58.67,301239.0,55.4786,55.5443,55.0463,55.1309,301239.0
2021-03-10 15:00:00,58.68,58.75,58.41,58.42,259659.0,55.1403,55.206,54.8866,54.896,259659.0
2021-03-10 15:30:00,58.43,58.74,58.31,58.51,565177.0,54.9054,55.1967,54.7926,54.9805,565177.0
2021-03-11 09:30:00,58.93,59.43,58.3,59.27,625470.0,55.3752,55.845,54.7832,55.6947,625470.0
2021-03-11 10:00:00,59.26,59.29,58.74,58.88,453012.0,55.6853,55.7135,55.1967,55.3282,453012.0
2021-03-11 10:30:00,58.89,59.14,58.7,58.92,500178.0,55.3376,55.5725,55.1591,55.3658,500178.0
2021-03-11 11:00:00,58.91,59.21,58.67,58.68,469697.0,55.3564,55.6383,55.1309,55.1403,469697.0
2021-03-11 11:30:00,58.69,58.93,58.6,58.69,677304.0,55.1497,55.3752,55.0651,55.1497,677304.0
2021-03-11 12:00:00,58.69,58.82,58.58,58.69,173056.0,55.1497,55.2718,55.0463,55.1497,173056.0
2021-03-11 12:30:00,58.69,58.73,58.35,58.56,286194.0,55.1497,55.1873,54.8302,55.0275,286194.0
2021-03-11 13:00:00,58.57,58.65,58.23,58.29,250066.0,55.0369,55.1121,54.7174,54.7738,250066.0
2021-03-11 13:30:00,58.29,58.59,58.28,58.46,188116.0,54.7738,55.0557,54.7644,54.9335,188116.0
2021-03-11 14:00:00,58.47,58.73,58.47,58.59,263687.0,54.9429,55.1873,54.9429,55.0557,263687.0
2021-03-11 14:30:00,58.6,58.64,58.31,58.39,217268.0,55.0651,55.1027,54.7926,54.8678,217268.0
2021-03-11 15:00:00,58.38,58.43,58.13,58.22,236602.0,54.8584,54.9054,54.6234,54.708,236602.0
2021-03-11 15:30:00,58.22,58.58,58.21,58.47,723385.0,54.708,55.0463,54.6986,54.9429,723385.0
2021-03-12 09:30:00,58.41,59.56,58.3,59.47,735911.0,54.8866,55.9672,54.7832,55.8826,735911.0
2021-03-12 10:00:00,59.5,59.85,59.41,59.69,527164.0,55.9108,56.2397,55.8262,56.0893,527164.0
2021-03-12 10:30:00,59.68,60.3,59.63,60.13,1045461.0,56.0799,56.6625,56.033,56.5028,1045461.0
2021-03-12 11:00:00,60.14,60.87,60.09,60.35,1088194.0,56.5122,57.1982,56.4652,56.7095,1088194.0
2021-03-12 11:30:00,60.36,60.5,60.07,60.33,413133.0,56.7189,56.8505,56.4464,56.6907,413133.0
2021-03-12 12:00:00,60.35,60.52,60.25,60.51,282885.0,56.7095,56.8693,56.6156,56.8599,282885.0
2021-03-12 12:30:00,60.5,60.52,60.33,60.34,234992.0,56.8505,56.8693,56.6907,56.7001,234992.0
2021-03-12 13:00:00,60.35,60.58,60.27,60.49,335988.0,56.7095,56.9257,56.6344,56.8411,335988.0
2021-03-12 13:30:00,60.49,60.57,60.38,60.48,229838.0,56.8411,56.9163,56.7377,56.8317,229838.0
2021-03-12 14:00:00,60.48,60.82,60.48,60.82,292137.0,56.8317,57.1512,56.8317,57.1512,292137.0
2021-03-12 14:30:00,60.81,60.96,60.65,60.71,475302.0,57.1418,57.2827,56.9914,57.0478,475302.0
2021-03-12 15:00:00,60.71,60.83,60.48,60.8,261448.0,57.0478,57.1606,56.8317,57.1324,261448.0
2021-03-12 15:30:00,60.81,61.16,60.7,61.03,1222047.0,57.1418,57.4707,57.0384,57.3485,1222047.0
2021-03-15 09:30:00,62.05,62.76,61.75,62.58,1626795.0,58.307,58.9742,58.0251,58.805,1626795.0
2021-03-15 10:00:00,62.56,62.65,61.26,62.01,972832.0,58.7862,58.8708,57.5646,58.2694,972832.0
2021-03-15 10:30:00,62.0,62.43,61.46,61.82,716630.0,58.26,58.6641,57.7526,58.0909,716630.0
2021-03-15 11:00:00,61.81,62.02,61.45,61.48,473053.0,58.0815,58.2788,57.7432,57.7714,473053.0
2021-03-15 11:30:00,61.51,61.57,60.82,61.51,573864.0,57.7996,57.8559,57.1512,57.7996,573864.0
2021-03-15 12:00:00,61.49,61.63,61.32,61.55,229614.0,57.7808,57.9123,57.621,57.8371,229614.0
2021-03-15 12:30:00,61.58,62.03,61.39,61.96,480825.0,57.8653,58.2882,57.6868,58.2224,480825.0
2021-03-15 13:00:00,61.96,62.3,61.85,62.16,443425.0,58.2224,58.5419,58.119,58.4103,443425.0
2021-03-15 13:30:00,62.14,62.17,61.81,62.01,420307.0,58.3916,58.4197,58.0815,58.2694,420307.0
2021-03-15 14:00:00,62.02,62.03,61.73,61.98,423592.0,58.2788,58.2882,58.0063,58.2412,423592.0
2021-03-15 14:30:00,61.99,62.09,61.85,62.0,514063.0,58.2506,58.3446,58.119,58.26,514063.0
2021-03-15 15:00:00,62.0,62.19,61.76,62.15,573641.0,58.26,58.4385,58.0345,58.401,573641.0
2021-03-15 15:30:00,62.14,62.2,61.86,62.11,1088841.0,58.3916,58.4479,58.1284,58.3634,1088841.0
2021-03-16 09:30:00,62.26,62.3,60.77,61.2,768374.0,58.5043,58.5419,57.1042,57.5083,768374.0
2021-03-16 10:00:00,61.2,61.27,60.64,60.88,369103.0,57.5083,57.574,56.982,57.2076,369103.0
2021-03-16 10:30:00,60.89,61.09,60.72,60.76,329362.0,57.217,57.4049,57.0572,57.0948,329362.0
2021-03-16 11:00:00,60.75,60.92,60.59,60.8,258568.0,57.0854,57.2451,56.9351,57.1324,258568.0
2021-03-16 11:30:00,60.81,61.0,60.66,60.99,210907.0,57.1418,57.3203,57.0008,57.3109,210907.0
2021-03-16 12:00:00,60.99,61.03,60.59,60.65,172806.0,57.3109,57.3485,56.9351,56.9914,172806.0
2021-03-16 12:30:00,60.63,61.01,60.6,60.78,200690.0,56.9726,57.3297,56.9445,57.1136,200690.0
2021-03-16 13:00:00,60.78,61.0,60.7,60.9,223265.0,57.1136,57.3203,57.0384,57.2264,223265.0
2021-03-16 13:30:00,60.91,60.95,60.66,60.77,154140.0,57.2358,57.2733,57.0008,57.1042,154140.0
2021-03-16 14:00:00,60.74,60.88,60.56,60.65,292819.0,57.076,57.2076,56.9069,56.9914,292819.0
2021-03-16 14:30:00,60.65,60.97,60.53,60.84,283031.0,56.9914,57.2921,56.8787,57.17,283031.0
2021-03-16 15:00:00,60.84,60.99,60.6,60.8,271551.0,57.17,57.3109,56.9445,57.1324,271551.0
2021-03-16 15:30:00,60.8,61.04,60.53,60.55,711146.0,57.1324,57.3579,56.8787,56.8975,711146.0
2021-03-17 09:30:00,60.1,61.33,60.1,61.18,501348.0,56.4746,57.6304,56.4746,57.4895,501348.0
2021-03-17 10:00:00,61.18,61.2,60.71,60.93,287141.0,57.4895,57.5083,57.0478,57.2545,287141.0
2021-03-17 10:30:00,60.93,60.98,60.35,60.37,269086.0,57.2545,57.3015,56.7095,56.7283,269086.0
2021-03-17 11:00:00,60.38,60.84,60.35,60.83,169540.0,56.7377,57.17,56.7095,57.1606,169540.0
2021-03-17 11:30:00,60.81,61.05,60.81,61.0,160374.0,57.1418,57.3673,57.1418,57.3203,160374.0
2021-03-17 12:00:00,61.0,61.52,61.0,61.19,311221.0,57.3203,57.809,57.3203,57.4989,311221.0
2021-03-17 12:30:00,61.22,61.26,60.93,61.02,159990.0,57.5271,57.5646,57.2545,57.3391,159990.0
2021-03-17 13:00:00,61.01,61.31,61.0,61.21,168090.0,57.3297,57.6116,57.3203,57.5177,168090.0
2021-03-17 13:30:00,61.2,61.26,61.07,61.21,188053.0,57.5083,57.5646,57.3861,57.5177,188053.0
2021-03-17 14:00:00,61.24,61.85,61.22,61.49,384234.0,57.5458,58.119,57.5271,57.7808,384234.0
2021-03-17 14:30:00,61.48,61.94,61.41,61.82,483928.0,57.7714,58.2036,57.7056,58.0909,483928.0
2021-03-17 15:00:00,61.81,61.91,61.56,61.75,551854.0,58.0815,58.1754,57.8465,58.0251,551854.0
2021-03-17 15:30:00,61.75,61.91,61.62,61.77,594258.0,58.0251,58.1754,57.9029,58.0439,594258.0
2021-03-18 09:30:00,61.63,62.02,61.14,61.65,389055.0,57.9123,58.2788,57.4519,57.9311,389055.0
2021-03-18 10:00:00,61.65,61.76,61.28,61.74,227754.0,57.9311,58.0345,57.5834,58.0157,227754.0
2021-03-18 10:30:00,61.73,62.06,61.7,61.99,383169.0,58.0063,58.3164,57.9781,58.2506,383169.0
2021-03-18 11:00:00,61.99,62.28,61.95,61.98,397991.0,58.2506,58.5231,58.213,58.2412,397991.0
2021-03-18 11:30:00,62.0,62.13,61.71,61.84,333941.0,58.26,58.3822,57.9875,58.1097,333941.0
2021-03-18 12:00:00,61.85,62.04,61.6,62.01,301422.0,58.119,58.2976,57.8841,58.2694,301422.0
2021-03-18 12:30:00,62.01,62.27,61.67,61.76,693978.0,58.2694,58.5137,57.9499,58.0345,693978.0
2021-03-18 13:00:00,61.75,61.95,61.69,61.88,349930.0,58.0251,58.213,57.9687,58.1472,349930.0
2021-03-18 13:30:00,61.88,62.16,61.84,62.0,207743.0,58.1472,58.4103,58.1097,58.26,207743.0
2021-03-18 14:00:00,62.0,62.0,61.47,61.48,349389.0,58.26,58.26,57.762,57.7714,349389.0
2021-03-18 14:30:00,61.48,61.78,61.26,61.7,389733.0,57.7714,58.0533,57.5646,57.9781,389733.0
2021-03-18 15:00:00,61.7,61.75,61.09,61.34,295522.0,57.9781,58.0251,57.4049,57.6398,295522.0
2021-03-18 15:30:00,61.33,61.33,60.81,60.93,1082004.0,57.6304,57.6304,57.1418,57.2545,1082004.0
2021-03-19 09:30:00,60.65,60.82,59.63,60.4,1102908.0,56.9914,57.1512,56.033,56.7565,1102908.0
2021-03-19 10:00:00,60.38,60.7,60.14,60.6,278701.0,56.7377,57.0384,56.5122,56.9445,278701.0
2021-03-19 10:30:00,60.62,60.83,60.37,60.65,322364.0,56.9632,57.1606,56.7283,56.9914,322364.0
2021-03-19 11:00:00,60.67,60.84,60.25,60.4,302747.0,57.0102,57.17,56.6156,56.7565,302747.0
2021-03-19 11:30:00,60.4,60.97,60.34,60.87,231948.0,56.7565,57.2921,56.7001,57.1982,231948.0
2021-03-19 12:00:00,60.84,61.1,60.79,61.07,274698.0,57.17,57.4143,57.123,57.3861,274698.0
2021-03-19 12:30:00,61.07,61.3,60.79,60.83,235786.0,57.3861,57.6022,57.123,57.1606,235786.0
2021-03-19 13:00:00,60.83,61.05,60.66,60.96,228944.0,57.1606,57.3673,57.0008,57.2827,228944.0
2021-03-19 13:30:00,60.96,61.08,60.89,60.93,257204.0,57.2827,57.3955,57.217,57.2545,257204.0
2021-03-19 14:00:00,60.93,61.18,60.9,61.18,140643.0,57.2545,57.4895,57.2264,57.4895,140643.0
2021-03-19 14:30:00,61.19,61.32,61.01,61.11,248173.0,57.4989,57.621,57.3297,57.4237,248173.0
2021-03-19 15:00:00,61.14,61.31,61.02,61.25,361067.0,57.4519,57.6116,57.3391,57.5552,361067.0
2021-03-19 15:30:00,61.25,61.48,60.97,61.04,1605946.0,57.5552,57.7714,57.2921,57.3579,1605946.0
2021-03-22 09:30:00,60.53,60.95,60.16,60.19,435848.0,56.8787,57.2733,56.531,56.5592,435848.0
2021-03-22 10:00:00,60.23,60.38,59.77,60.05,323706.0,56.5968,56.7377,56.1645,56.4276,323706.0
2021-03-22 10:30:00,60.07,60.07,59.54,59.67,532861.0,56.4464,56.4464,55.9484,56.0706,532861.0
2021-03-22 11:00:00,59.66,59.9,59.56,59.84,189969.0,56.0612,56.2867,55.9672,56.2303,189969.0
2021-03-22 11:30:00,59.86,59.88,59.52,59.64,261950.0,56.2491,56.2679,55.9296,56.0424,261950.0
2021-03-22 12:00:00,59.65,59.91,59.64,59.69,157788.0,56.0518,56.2961,56.0424,56.0893,157788.0
2021-03-22 12:30:00,59.69,59.97,59.56,59.89,190486.0,56.0893,56.3525,55.9672,56.2773,190486.0
2021-03-22 13:00:00,59.89,60.07,59.86,60.07,139805.0,56.2773,56.4464,56.2491,56.4464,139805.0
2021-03-22 13:30:00,60.06,60.32,60.05,60.1,134574.0,56.437,56.6813,56.4276,56.4746,134574.0
2021-03-22 14:00:00,60.08,60.13,59.79,59.88,165264.0,56.4558,56.5028,56.1833,56.2679,165264.0
2021-03-22 14:30:00,59.88,60.03,59.79,59.83,228591.0,56.2679,56.4088,56.1833,56.2209,228591.0
2021-03-22 15:00:00,59.83,59.88,59.74,59.79,276842.0,56.2209,56.2679,56.1363,56.1833,276842.0
2021-03-22 15:30:00,59.8,59.92,59.42,59.44,1042756.0,56.1927,56.3055,55.8356,55.8544,1042756.0
2021-03-23 09:30:00,59.0,60.38,58.65,60.0,879474.0,55.441,56.7377,55.1121,56.3806,879474.0
2021-03-23 10:00:00,60.0,60.2,59.39,59.4,441414.0,56.3806,56.5686,55.8074,55.8168,441414.0
2021-03-23 10:30:00,59.41,59.41,58.57,58.72,454608.0,55.8262,55.8262,55.0369,55.1779,454608.0
2021-03-23 11:00:00,58.74,58.8,58.3,58.66,351519.0,55.1967,55.253,54.7832,55.1215,351519.0
2021-03-23 11:30:00,58.66,58.7,58.34,58.41,268501.0,55.1215,55.1591,54.8208,54.8866,268501.0
2021-03-23 12:00:00,58.42,58.44,58.06,58.21,488859.0,54.896,54.9147,54.5577,54.6986,488859.0
2021-03-23 12:30:00,58.2,58.41,57.85,58.3,606791.0,54.6892,54.8866,54.3603,54.7832,606791.0
2021-03-23 13:00:00,58.29,58.4,58.03,58.11,366252.0,54.7738,54.8772,54.5295,54.6047,366252.0
2021-03-23 13:30:00,58.1,58.15,57.8,57.96,488046.0,54.5953,54.6422,54.3134,54.4637,488046.0
2021-03-23 14:00:00,57.96,57.96,57.39,57.43,903753.0,54.4637,54.4637,53.9281,53.9657,903753.0
2021-03-23 14:30:00,57.45,57.49,57.17,57.28,505821.0,53.9845,54.0221,53.7214,53.8247,505821.0
2021-03-23 15:00:00,57.29,57.44,57.06,57.33,518506.0,53.8341,53.9751,53.618,53.8717,518506.0
2021-03-23 15:30:00,57.33,57.67,57.21,57.63,802452.0,53.8717,54.1912,53.7589,54.1536,802452.0
2021-03-24 09:30:00,58.59,59.04,58.22,58.89,727675.0,55.0557,55.4786,54.708,55.3376,727675.0
2021-03-24 10:00:00,58.87,59.23,58.86,58.95,518309.0,55.3188,55.6571,55.3094,55.394,518309.0
2021-03-24 10:30:00,58.94,59.66,58.8,59.47,530454.0,55.3846,56.0612,55.253,55.8826,530454.0
2021-03-24 11:00:00,59.48,59.54,58.83,59.04,324123.0,55.892,55.9484,55.2812,55.4786,324123.0
2021-03-24 11:30:00,59.05,59.05,58.76,58.93,205380.0,55.488,55.488,55.2154,55.3752,205380.0
2021-03-24 12:00:00,58.93,59.31,58.85,59.27,183002.0,55.3752,55.7323,55.3,55.6947,183002.0
2021-03-24 12:30:00,59.28,59.31,58.97,59.2,148459.0,55.7041,55.7323,55.4128,55.6289,148459.0
2021-03-24 13:00:00,59.19,59.22,58.63,58.79,227357.0,55.6195,55.6477,55.0933,55.2436,227357.0
2021-03-24 13:30:00,58.82,58.97,58.67,58.83,172268.0,55.2718,55.4128,55.1309,55.2812,172268.0
2021-03-24 14:00:00,58.85,58.95,58.38,58.46,275406.0,55.3,55.394,54.8584,54.9335,275406.0
2021-03-24 14:30:00,58.44,58.44,57.78,58.12,433723.0,54.9147,54.9147,54.2946,54.6141,433723.0
2021-03-24 15:00:00,58.13,58.48,58.01,58.1,231693.0,54.6234,54.9523,54.5107,54.5953,231693.0
2021-03-24 15:30:00,58.1,58.12,57.69,57.69,578604.0,54.5953,54.6141,54.21,54.21,578604.0
2021-03-25 09:30:00,56.69,57.75,56.42,57.54,635909.0,53.2703,54.2664,53.0166,54.069,635909.0
2021-03-25 10:00:00,57.52,58.22,57.45,58.0,423315.0,54.0502,54.708,53.9845,54.5013,423315.0
2021-03-25 10:30:00,57.96,58.19,57.38,57.86,323030.0,54.4637,54.6798,53.9187,54.3697,323030.0
2021-03-25 11:00:00,57.87,58.15,57.62,58.1,292314.0,54.3791,54.6422,54.1442,54.5953,292314.0
2021-03-25 11:30:00,58.09,58.98,58.07,58.98,349254.0,54.5859,55.4222,54.5671,55.4222,349254.0
2021-03-25 12:00:00,58.99,59.38,58.77,59.33,330541.0,55.4316,55.798,55.2248,55.7511,330541.0
2021-03-25 12:30:00,59.34,59.96,59.32,59.6,421379.0,55.7605,56.3431,55.7417,56.0048,421379.0
2021-03-25 13:00:00,59.59,59.89,59.38,59.43,478934.0,55.9954,56.2773,55.798,55.845,478934.0
2021-03-25 13:30:00,59.44,59.69,59.17,59.22,241073.0,55.8544,56.0893,55.6007,55.6477,241073.0
2021-03-25 14:00:00,59.23,59.59,59.05,59.05,266590.0,55.6571,55.9954,55.488,55.488,266590.0
2021-03-25 14:30:00,59.06,59.62,59.02,59.51,202011.0,55.4973,56.0236,55.4598,55.9202,202011.0
2021-03-25 15:00:00,59.5,59.83,59.43,59.81,216741.0,55.9108,56.2209,55.845,56.2021,216741.0
2021-03-25 15:30:00,59.81,59.96,59.71,59.92,646450.0,56.2021,56.3431,56.1081,56.3055,646450.0
2021-03-26 09:30:00,60.45,60.77,59.79,60.57,638869.0,56.8035,57.1042,56.1833,56.9163,638869.0
2021-03-26 10:00:00,60.61,61.4,60.59,61.36,612788.0,56.9538,57.6962,56.9351,57.6586,612788.0
2021-03-26 10:30:00,61.36,61.42,60.5,60.6,376102.0,57.6586,57.715,56.8505,56.9445,376102.0
2021-03-26 11:00:00,60.62,60.75,60.27,60.58,155643.0,56.9632,57.0854,56.6344,56.9257,155643.0
2021-03-26 11:30:00,60.59,60.91,60.52,60.7,209761.0,56.9351,57.2358,56.8693,57.0384,209761.0
2021-03-26 12:00:00,60.69,61.05,60.62,60.85,141043.0,57.029,57.3673,56.9632,57.1794,141043.0
2021-03-26 12:30:00,60.87,60.88,60.4,60.44,221270.0,57.1982,57.2076,56.7565,56.7941,221270.0
2021-03-26 13:00:00,60.42,60.79,60.39,60.47,234680.0,56.7753,57.123,56.7471,56.8223,234680.0
2021-03-26 13:30:00,60.5,60.55,60.05,60.33,183841.0,56.8505,56.8975,56.4276,56.6907,183841.0
2021-03-26 14:00:00,60.33,60.62,60.04,60.51,366208.0,56.6907,56.9632,56.4182,56.8599,366208.0
2021-03-26 14:30:00,60.51,60.78,60.1,60.77,342925.0,56.8599,57.1136,56.4746,57.1042,342925.0
2021-03-26 15:00:00,60.76,61.08,60.65,60.95,271632.0,57.0948,57.3955,56.9914,57.2733,271632.0
2021-03-26 15:30:00,60.95,61.31,60.79,61.28,764822.0,57.2733,57.6116,57.123,57.5834,764822.0
2021-03-29 09:30:00,61.87,62.37,61.52,62.04,933579.0,58.1378,58.6077,57.809,58.2976,933579.0
2021-03-29 10:00:00,62.01,62.01,61.07,61.1,520082.0,58.2694,58.2694,57.3861,57.4143,520082.0
2021-03-29 10:30:00,61.1,61.18,60.9,60.95,258775.0,57.4143,57.4895,57.2264,57.2733,258775.0
2021-03-29 11:00:00,60.95,61.18,60.55,60.68,412799.0,57.2733,57.4895,56.8975,57.0196,412799.0
2021-03-29 11:30:00,60.68,60.79,60.37,60.75,449323.0,57.0196,57.123,56.7283,57.0854,449323.0
2021-03-29 12:00:00,60.75,60.92,60.59,60.83,307533.0,57.0854,57.2451,56.9351,57.1606,307533.0
2021-03-29 12:30:00,60.8,61.05,60.7,61.0,190119.0,57.1324,57.3673,57.0384,57.3203,190119.0
2021-03-29 13:00:00,61.01,61.25,60.93,60.96,212190.0,57.3297,57.5552,57.2545,57.2827,212190.0
2021-03-29 13:30:00,60.95,61.19,60.7,60.78,155692.0,57.2733,57.4989,57.0384,57.1136,155692.0
2021-03-29 14:00:00,60.76,60.95,60.49,60.51,192671.0,57.0948,57.2733,56.8411,56.8599,192671.0
2021-03-29 14:30:00,60.5,60.86,60.45,60.79,171738.0,56.8505,57.1888,56.8035,57.123,171738.0
2021-03-29 15:00:00,60.78,61.33,60.78,61.24,276778.0,57.1136,57.6304,57.1136,57.5458,276778.0
2021-03-29 15:30:00,61.25,61.26,60.81,60.96,551673.0,57.5552,57.5646,57.1418,57.2827,551673.0
2021-03-30 09:30:00,61.15,61.75,61.06,61.69,613125.0,57.4613,58.0251,57.3767,57.9687,613125.0
2021-03-30 10:00:00,61.7,62.16,61.59,62.04,491252.0,57.9781,58.4103,57.8747,58.2976,491252.0
2021-03-30 10:30:00,62.04,62.22,61.96,62.04,298649.0,58.2976,58.4667,58.2224,58.2976,298649.0
2021-03-30 11:00:00,62.07,62.21,61.65,61.74,345884.0,58.3258,58.4573,57.9311,58.0157,345884.0
2021-03-30 11:30:00,61.74,62.01,61.7,61.74,303750.0,58.0157,58.2694,57.9781,58.0157,303750.0
2021-03-30 12:00:00,61.75,62.01,61.72,61.9,238571.0,58.0251,58.2694,57.9969,58.166,238571.0
2021-03-30 12:30:00,61.89,62.13,61.85,62.07,257735.0,58.1566,58.3822,58.119,58.3258,257735.0
2021-03-30 13:00:00,62.06,62.07,61.74,61.79,121790.0,58.3164,58.3258,58.0157,58.0627,121790.0
2021-03-30 13:30:00,61.79,61.99,61.65,61.8,201958.0,58.0627,58.2506,57.9311,58.0721,201958.0
2021-03-30 14:00:00,61.81,62.15,61.66,62.03,313245.0,58.0815,58.401,57.9405,58.2882,313245.0
2021-03-30 14:30:00,62.03,62.12,61.83,62.07,185785.0,58.2882,58.3728,58.1003,58.3258,185785.0
2021-03-30 15:00:00,62.06,62.19,62.01,62.1,203429.0,58.3164,58.4385,58.2694,58.354,203429.0
2021-03-30 15:30:00,62.09,62.16,61.72,61.98,584308.0,58.3446,58.4103,57.9969,58.2412,584308.0
2021-03-31 09:30:00,61.63,61.99,61.37,61.47,532824.0,57.9123,58.2506,57.668,57.762,532824.0
2021-03-31 10:00:00,61.46,61.55,60.95,61.27,422931.0,57.7526,57.8371,57.2733,57.574,422931.0
2021-03-31 10:30:00,61.27,61.49,61.02,61.29,131460.0,57.574,57.7808,57.3391,57.5928,131460.0
2021-03-31 11:00:00,61.27,61.46,61.23,61.28,110095.0,57.574,57.7526,57.5364,57.5834,110095.0
2021-03-31 11:30:00,61.27,61.41,61.14,61.26,114636.0,57.574,57.7056,57.4519,57.5646,114636.0
2021-03-31 12:00:00,61.22,61.24,61.06,61.12,129562.0,57.5271,57.5458,57.3767,57.4331,129562.0
2021-03-31 12:30:00,61.12,61.41,61.1,61.27,410474.0,57.4331,57.7056,57.4143,57.574,410474.0
2021-03-31 13:00:00,61.28,61.36,61.14,61.29,260598.0,57.5834,57.6586,57.4519,57.5928,260598.0
2021-03-31 13:30:00,61.29,61.62,61.29,61.52,161061.0,57.5928,57.9029,57.5928,57.809,161061.0
2021-03-31 14:00:00,61.52,61.56,61.32,61.4,182373.0,57.809,57.8465,57.621,57.6962,182373.0
2021-03-31 14:30:00,61.41,61.57,61.31,61.34,179935.0,57.7056,57.8559,57.6116,57.6398,179935.0
2021-03-31 15:00:00,61.33,61.5,61.27,61.42,164598.0,57.6304,57.7902,57.574,57.715,164598.0
2021-03-31 15:30:00,61.41,61.46,61.05,61.1,569422.0,57.7056,57.7526,57.3673,57.4143,569422.0
2021-04-01 09:30:00,61.14,61.55,60.76,61.09,657912.0,57.4519,57.8371,57.0948,57.4049,657912.0
2021-04-01 10:00:00,61.06,61.48,61.02,61.37,292266.0,57.3767,57.7714,57.3391,57.668,292266.0
2021-04-01 10:30:00,61.36,61.45,61.01,61.26,337482.0,57.6586,57.7432,57.3297,57.5646,337482.0
2021-04-01 11:00:00,61.25,61.34,61.0,61.32,298531.0,57.5552,57.6398,57.3203,57.621,298531.0
2021-04-01 11:30:00,61.3,61.51,61.28,61.5,252916.0,57.6022,57.7996,57.5834,57.7902,252916.0
2021-04-01 12:00:00,61.49,61.56,61.28,61.29,172432.0,57.7808,57.8465,57.5834,57.5928,172432.0
2021-04-01 12:30:00,61.28,61.34,61.12,61.21,212498.0,57.5834,57.6398,57.4331,57.5177,212498.0
2021-04-01 13:00:00,61.22,61.34,61.14,61.18,143214.0,57.5271,57.6398,57.4519,57.4895,143214.0
2021-04-01 13:30:00,61.19,61.37,61.17,61.27,213994.0,57.4989,57.668,57.4801,57.574,213994.0
2021-04-01 14:00:00,61.27,61.46,61.25,61.36,238639.0,57.574,57.7526,57.5552,57.6586,238639.0
2021-04-01 14:30:00,61.37,61.46,61.29,61.3,290007.0,57.668,57.7526,57.5928,57.6022,290007.0
2021-04-01 15:00:00,61.3,61.55,61.25,61.42,282183.0,57.6022,57.8371,57.5552,57.715,282183.0
2021-04-01 15:30:00,61.42,61.46,61.27,61.3,478523.0,57.715,57.7526,57.574,57.6022,478523.0
2021-04-05 09:30:00,62.45,63.61,62.23,63.48,1455243.0,58.6829,59.7729,58.4761,59.6507,1455243.0
2021-04-05 10:00:00,63.5,64.29,63.49,64.28,990243.0,59.6695,60.4119,59.6601,60.4025,990243.0
2021-04-05 10:30:00,64.29,64.32,63.55,63.62,440227.0,60.4119,60.4401,59.7165,59.7823,440227.0
2021-04-05 11:00:00,63.63,63.75,63.55,63.7,319694.0,59.7917,59.9044,59.7165,59.8575,319694.0
2021-04-05 11:30:00,63.71,63.76,62.97,63.13,522475.0,59.8668,59.9138,59.1715,59.3218,522475.0
2021-04-05 12:00:00,63.13,63.32,63.02,63.31,443468.0,59.3218,59.5004,59.2185,59.491,443468.0
2021-04-05 12:30:00,63.31,63.54,63.25,63.43,205203.0,59.491,59.7071,59.4346,59.6037,205203.0
2021-04-05 13:00:00,63.42,63.48,63.17,63.18,170288.0,59.5943,59.6507,59.3594,59.3688,170288.0
2021-04-05 13:30:00,63.17,63.38,63.14,63.3,170826.0,59.3594,59.5568,59.3312,59.4816,170826.0
2021-04-05 14:00:00,63.3,63.43,63.22,63.35,241620.0,59.4816,59.6037,59.4064,59.5286,241620.0
2021-04-05 14:30:00,63.36,63.39,63.16,63.27,155933.0,59.538,59.5662,59.35,59.4534,155933.0
2021-04-05 15:00:00,63.26,63.32,63.07,63.12,210388.0,59.444,59.5004,59.2655,59.3124,210388.0
2021-04-05 15:30:00,63.12,63.16,62.88,62.96,532632.0,59.3124,59.35,59.0869,59.1621,532632.0
2021-04-06 09:30:00,63.5,64.64,63.24,64.41,1003567.0,59.6695,60.7407,59.4252,60.5246,1003567.0
2021-04-06 10:00:00,64.41,64.46,63.93,64.17,299333.0,60.5246,60.5716,60.0736,60.2991,299333.0
2021-04-06 10:30:00,64.2,64.35,63.79,64.09,439212.0,60.3273,60.4682,59.942,60.2239,439212.0
2021-04-06 11:00:00,64.08,64.3,63.72,64.25,258960.0,60.2145,60.4213,59.8762,60.3743,258960.0
2021-04-06 11:30:00,64.25,64.45,64.2,64.23,265563.0,60.3743,60.5622,60.3273,60.3555,265563.0
2021-04-06 12:00:00,64.22,64.33,64.15,64.23,239754.0,60.3461,60.4494,60.2803,60.3555,239754.0
2021-04-06 12:30:00,64.25,64.25,63.87,64.11,243010.0,60.3743,60.3743,60.0172,60.2427,243010.0
2021-04-06 13:00:00,64.12,64.17,63.84,63.86,271943.0,60.2521,60.2991,59.989,60.0078,271943.0
2021-04-06 13:30:00,63.85,64.11,63.81,63.99,153872.0,59.9984,60.2427,59.9608,60.13,153872.0
2021-04-06 14:00:00,63.99,64.12,63.91,63.98,221523.0,60.13,60.2521,60.0548,60.1206,221523.0
2021-04-06 14:30:00,63.98,64.12,63.93,64.09,165877.0,60.1206,60.2521,60.0736,60.2239,165877.0
2021-04-06 15:00:00,64.09,64.11,63.69,63.8,317802.0,60.2239,60.2427,59.8481,59.9514,317802.0
2021-04-06 15:30:00,63.82,64.13,63.82,64.09,470678.0,59.9702,60.2615,59.9702,60.2239,470678.0
2021-04-07 09:30:00,63.9,64.1,63.42,64.04,599349.0,60.0454,60.2333,59.5943,60.1769,599349.0
2021-04-07 10:00:00,64.06,64.14,63.66,63.71,293630.0,60.1957,60.2709,59.8199,59.8668,293630.0
2021-04-07 10:30:00,63.74,63.82,63.52,63.61,165949.0,59.895,59.9702,59.6883,59.7729,165949.0
2021-04-07 11:00:00,63.6,63.69,63.19,63.2,264615.0,59.7635,59.8481,59.3782,59.3876,264615.0
2021-04-07 11:30:00,63.19,63.24,62.96,63.23,276351.0,59.3782,59.4252,59.1621,59.4158,276351.0
2021-04-07 12:00:00,63.25,63.35,62.99,63.13,155231.0,59.4346,59.5286,59.1903,59.3218,155231.0
2021-04-07 12:30:00,63.12,63.57,63.11,63.48,139994.0,59.3124,59.7353,59.303,59.6507,139994.0
2021-04-07 13:00:00,63.48,63.61,63.38,63.47,145726.0,59.6507,59.7729,59.5568,59.6413,145726.0
2021-04-07 13:30:00,63.47,63.63,63.43,63.47,165321.0,59.6413,59.7917,59.6037,59.6413,165321.0
2021-04-07 14:00:00,63.46,63.67,63.43,63.48,142544.0,59.6319,59.8293,59.6037,59.6507,142544.0
2021-04-07 14:30:00,63.47,63.59,63.45,63.51,117968.0,59.6413,59.7541,59.6225,59.6789,117968.0
2021-04-07 15:00:00,63.51,63.61,63.25,63.31,194481.0,59.6789,59.7729,59.4346,59.491,194481.0
2021-04-07 15:30:00,63.31,63.58,63.29,63.51,454856.0,59.491,59.7447,59.4722,59.6789,454856.0
2021-04-08 09:30:00,63.13,63.3,62.03,62.32,676161.0,59.3218,59.4816,58.2882,58.5607,676161.0
2021-04-08 10:00:00,62.3,62.87,62.1,62.83,361004.0,58.5419,59.0775,58.354,59.0399,361004.0
2021-04-08 10:30:00,62.82,63.08,62.63,62.82,190170.0,59.0305,59.2749,58.852,59.0305,190170.0
2021-04-08 11:00:00,62.87,63.08,62.85,62.91,179226.0,59.0775,59.2749,59.0587,59.1151,179226.0
2021-04-08 11:30:00,62.91,63.27,62.9,63.19,143898.0,59.1151,59.4534,59.1057,59.3782,143898.0
2021-04-08 12:00:00,63.18,63.39,63.15,63.33,134199.0,59.3688,59.5662,59.3406,59.5098,134199.0
2021-04-08 12:30:00,63.33,63.35,63.15,63.2,128493.0,59.5098,59.5286,59.3406,59.3876,128493.0
2021-04-08 13:00:00,63.2,63.25,62.87,62.9,152504.0,59.3876,59.4346,59.0775,59.1057,152504.0
2021-04-08 13:30:00,62.9,63.05,62.8,62.94,151505.0,59.1057,59.2467,59.0117,59.1433,151505.0
2021-04-08 14:00:00,62.93,63.1,62.9,62.93,129252.0,59.1339,59.2936,59.1057,59.1339,129252.0
2021-04-08 14:30:00,62.92,63.07,62.86,63.04,163963.0,59.1245,59.2655,59.0681,59.2373,163963.0
2021-04-08 15:00:00,63.03,63.37,63.01,63.34,245924.0,59.2279,59.5474,59.2091,59.5192,245924.0
2021-04-08 15:30:00,63.34,63.49,63.26,63.45,533612.0,59.5192,59.6601,59.444,59.6225,533612.0
2021-04-09 09:30:00,63.3,63.58,62.88,63.32,357768.0,59.4816,59.7447,59.0869,59.5004,357768.0
2021-04-09 10:00:00,63.3,63.37,62.84,62.89,174014.0,59.4816,59.5474,59.0493,59.0963,174014.0
2021-04-09 10:30:00,62.89,63.06,62.69,62.96,239228.0,59.0963,59.2561,58.9084,59.1621,239228.0
2021-04-09 11:00:00,62.95,63.16,62.86,62.88,110423.0,59.1527,59.35,59.0681,59.0869,110423.0
2021-04-09 11:30:00,62.88,63.03,62.79,62.91,123778.0,59.0869,59.2279,59.0023,59.1151,123778.0
2021-04-09 12:00:00,62.91,62.98,62.74,62.75,229852.0,59.1151,59.1809,58.9554,58.9648,229852.0
2021-04-09 12:30:00,62.77,62.8,62.56,62.64,245185.0,58.9836,59.0117,58.7862,58.8614,245185.0
2021-04-09 13:00:00,62.64,62.7,62.51,62.53,180662.0,58.8614,58.9178,58.7392,58.758,180662.0
2021-04-09 13:30:00,62.53,62.84,62.51,62.82,118107.0,58.758,59.0493,58.7392,59.0305,118107.0
2021-04-09 14:00:00,62.81,62.94,62.77,62.8,98358.0,59.0211,59.1433,58.9836,59.0117,98358.0
2021-04-09 14:30:00,62.79,63.0,62.79,62.98,83443.0,59.0023,59.1997,59.0023,59.1809,83443.0
2021-04-09 15:00:00,62.98,63.07,62.83,63.05,105290.0,59.1809,59.2655,59.0399,59.2467,105290.0
2021-04-09 15:30:00,63.05,63.43,63.05,63.42,472721.0,59.2467,59.6037,59.2467,59.5943,472721.0
2021-04-12 09:30:00,63.29,63.34,62.26,62.28,381576.0,59.4722,59.5192,58.5043,58.5231,381576.0
2021-04-12 10:00:00,62.28,62.69,62.12,62.69,439049.0,58.5231,58.9084,58.3728,58.9084,439049.0
2021-04-12 10:30:00,62.68,62.7,62.17,62.23,273422.0,58.899,58.9178,58.4197,58.4761,273422.0
2021-04-12 11:00:00,62.24,62.26,62.01,62.12,281687.0,58.4855,58.5043,58.2694,58.3728,281687.0
2021-04-12 11:30:00,62.12,62.32,61.96,62.3,258374.0,58.3728,58.5607,58.2224,58.5419,258374.0
2021-04-12 12:00:00,62.3,62.33,62.12,62.3,132391.0,58.5419,58.5701,58.3728,58.5419,132391.0
2021-04-12 12:30:00,62.3,62.53,62.27,62.5,129088.0,58.5419,58.758,58.5137,58.7298,129088.0
2021-04-12 13:00:00,62.51,62.51,62.21,62.22,94924.0,58.7392,58.7392,58.4573,58.4667,94924.0
2021-04-12 13:30:00,62.23,62.34,62.2,62.27,123204.0,58.4761,58.5795,58.4479,58.5137,123204.0
2021-04-12 14:00:00,62.28,62.49,62.16,62.48,150254.0,58.5231,58.7204,58.4103,58.711,150254.0
2021-04-12 14:30:00,62.49,62.62,62.31,62.34,219212.0,58.7204,58.8426,58.5513,58.5795,219212.0
2021-04-12 15:00:00,62.32,62.64,62.27,62.62,242321.0,58.5607,58.8614,58.5137,58.8426,242321.0
2021-04-12 15:30:00,62.62,62.73,62.53,62.65,570638.0,58.8426,58.946,58.758,58.8708,570638.0
2021-04-13 09:30:00,61.85,62.05,60.63,60.78,889876.0,58.119,58.307,56.9726,57.1136,889876.0
2021-04-13 10:00:00,60.8,61.48,60.68,61.22,554262.0,57.1324,57.7714,57.0196,57.5271,554262.0
2021-04-13 10:30:00,61.21,61.99,61.19,61.99,304074.0,57.5177,58.2506,57.4989,58.2506,304074.0
2021-04-13 11:00:00,61.99,62.28,61.91,62.17,235527.0,58.2506,58.5231,58.1754,58.4197,235527.0
2021-04-13 11:30:00,62.19,62.34,61.82,61.9,178904.0,58.4385,58.5795,58.0909,58.166,178904.0
2021-04-13 12:00:00,61.87,61.96,61.77,61.8,159506.0,58.1378,58.2224,58.0439,58.0721,159506.0
2021-04-13 12:30:00,61.8,61.92,61.53,61.88,231224.0,58.0721,58.1848,57.8184,58.1472,231224.0
2021-04-13 13:00:00,61.89,62.2,61.88,62.18,240518.0,58.1566,58.4479,58.1472,58.4291,240518.0
2021-04-13 13:30:00,62.18,62.68,62.16,62.66,397715.0,58.4291,58.899,58.4103,58.8802,397715.0
2021-04-13 14:00:00,62.66,62.82,62.59,62.63,435225.0,58.8802,59.0305,58.8144,58.852,435225.0
2021-04-13 14:30:00,62.63,62.97,62.62,62.9,289576.0,58.852,59.1715,58.8426,59.1057,289576.0
2021-04-13 15:00:00,62.9,63.16,62.9,63.03,419106.0,59.1057,59.35,59.1057,59.2279,419106.0
2021-04-13 15:30:00,63.03,63.44,63.01,63.23,917730.0,59.2279,59.6131,59.2091,59.4158,917730.0
2021-04-14 09:30:00,64.19,64.75,63.8,64.16,587725.0,60.3179,60.8441,59.9514,60.2897,587725.0
2021-04-14 10:00:00,64.13,64.21,63.8,63.8,231629.0,60.2615,60.3367,59.9514,59.9514,231629.0
2021-04-14 10:30:00,63.81,64.05,63.65,63.94,213422.0,59.9608,60.1863,59.8105,60.083,213422.0
2021-04-14 11:00:00,63.94,64.0,63.8,63.84,170466.0,60.083,60.1394,59.9514,59.989,170466.0
2021-04-14 11:30:00,63.85,63.86,63.49,63.74,558331.0,59.9984,60.0078,59.6601,59.895,558331.0
2021-04-14 12:00:00,63.75,63.88,63.57,63.81,334582.0,59.9044,60.0266,59.7353,59.9608,334582.0
2021-04-14 12:30:00,63.81,64.0,63.79,63.93,119178.0,59.9608,60.1394,59.942,60.0736,119178.0
2021-04-14 13:00:00,63.94,63.94,63.67,63.72,110230.0,60.083,60.083,59.8293,59.8762,110230.0
2021-04-14 13:30:00,63.73,63.89,63.55,63.58,164919.0,59.8856,60.036,59.7165,59.7447,164919.0
2021-04-14 14:00:00,63.58,63.61,63.31,63.49,178966.0,59.7447,59.7729,59.491,59.6601,178966.0
2021-04-14 14:30:00,63.49,63.55,63.0,63.03,234099.0,59.6601,59.7165,59.1997,59.2279,234099.0
2021-04-14 15:00:00,63.03,63.09,62.79,63.05,215114.0,59.2279,59.2842,59.0023,59.2467,215114.0
2021-04-14 15:30:00,63.05,63.1,62.83,63.04,569425.0,59.2467,59.2936,59.0399,59.2373,569425.0
2021-04-15 09:30:00,63.43,63.53,62.13,62.42,604068.0,59.6037,59.6977,58.3822,58.6547,604068.0
2021-04-15 10:00:00,62.4,62.83,62.19,62.56,404651.0,58.6359,59.0399,58.4385,58.7862,404651.0
2021-04-15 10:30:00,62.58,63.0,62.56,62.98,207452.0,58.805,59.1997,58.7862,59.1809,207452.0
2021-04-15 11:00:00,62.99,63.06,62.75,62.77,284430.0,59.1903,59.2561,58.9648,58.9836,284430.0
2021-04-15 11:30:00,62.77,63.13,62.77,63.1,210436.0,58.9836,59.3218,58.9836,59.2936,210436.0
2021-04-15 12:00:00,63.12,63.12,62.73,62.8,306367.0,59.3124,59.3124,58.946,59.0117,306367.0
2021-04-15 12:30:00,62.8,62.8,62.57,62.62,124568.0,59.0117,59.0117,58.7956,58.8426,124568.0
2021-04-15 13:00:00,62.64,62.67,62.43,62.66,167046.0,58.8614,58.8896,58.6641,58.8802,167046.0
2021-04-15 13:30:00,62.64,62.83,62.62,62.78,157499.0,58.8614,59.0399,58.8426,58.9929,157499.0
2021-04-15 14:00:00,62.8,63.02,62.79,62.95,189863.0,59.0117,59.2185,59.0023,59.1527,189863.0
2021-04-15 14:30:00,62.96,62.99,62.84,62.95,176661.0,59.1621,59.1903,59.0493,59.1527,176661.0
2021-04-15 15:00:00,62.96,63.13,62.83,62.88,189146.0,59.1621,59.3218,59.0399,59.0869,189146.0
2021-04-15 15:30:00,62.89,62.95,62.75,62.94,485595.0,59.0963,59.1527,58.9648,59.1433,485595.0
2021-04-16 09:30:00,63.23,63.41,62.36,62.5,498771.0,59.4158,59.5849,58.5983,58.7298,498771.0
2021-04-16 10:00:00,62.47,62.51,62.05,62.32,246346.0,58.7016,58.7392,58.307,58.5607,246346.0
2021-04-16 10:30:00,62.34,62.66,62.25,62.4,142464.0,58.5795,58.8802,58.4949,58.6359,142464.0
2021-04-16 11:00:00,62.41,62.65,62.32,62.47,141426.0,58.6453,58.8708,58.5607,58.7016,141426.0
2021-04-16 11:30:00,62.45,62.6,62.32,62.58,138937.0,58.6829,58.8238,58.5607,58.805,138937.0
2021-04-16 12:00:00,62.57,62.58,62.35,62.37,109505.0,58.7956,58.805,58.5889,58.6077,109505.0
2021-04-16 12:30:00,62.36,62.41,62.17,62.19,151377.0,58.5983,58.6453,58.4197,58.4385,151377.0
2021-04-16 13:00:00,62.19,62.45,62.13,62.26,188499.0,58.4385,58.6829,58.3822,58.5043,188499.0
2021-04-16 13:30:00,62.26,62.41,62.2,62.32,126142.0,58.5043,58.6453,58.4479,58.5607,126142.0
2021-04-16 14:00:00,62.32,62.35,62.15,62.17,184932.0,58.5607,58.5889,58.401,58.4197,184932.0
2021-04-16 14:30:00,62.17,62.52,62.13,62.39,237780.0,58.4197,58.7486,58.3822,58.6265,237780.0
2021-04-16 15:00:00,62.39,62.5,62.33,62.44,162489.0,58.6265,58.7298,58.5701,58.6735,162489.0
2021-04-16 15:30:00,62.45,62.47,62.29,62.4,482364.0,58.6829,58.7016,58.5325,58.6359,482364.0
2021-04-19 09:30:00,62.29,62.37,61.38,61.77,525464.0,58.5325,58.6077,57.6774,58.0439,525464.0
2021-04-19 10:00:00,61.78,62.3,61.49,62.14,366189.0,58.0533,58.5419,57.7808,58.3916,366189.0
2021-04-19 10:30:00,62.14,62.19,61.83,61.97,378479.0,58.3916,58.4385,58.1003,58.2318,378479.0
2021-04-19 11:00:00,61.98,62.12,61.73,61.95,221810.0,58.2412,58.3728,58.0063,58.213,221810.0
2021-04-19 11:30:00,61.97,62.01,61.68,61.71,207061.0,58.2318,58.2694,57.9593,57.9875,207061.0
2021-04-19 12:00:00,61.71,61.84,61.65,61.71,144100.0,57.9875,58.1097,57.9311,57.9875,144100.0
2021-04-19 12:30:00,61.72,61.92,61.68,61.71,161070.0,57.9969,58.1848,57.9593,57.9875,161070.0
2021-04-19 13:00:00,61.71,61.99,61.69,61.92,163740.0,57.9875,58.2506,57.9687,58.1848,163740.0
2021-04-19 13:30:00,61.92,61.96,61.83,61.93,114854.0,58.1848,58.2224,58.1003,58.1942,114854.0
2021-04-19 14:00:00,61.93,62.17,61.9,62.06,223752.0,58.1942,58.4197,58.166,58.3164,223752.0
2021-04-19 14:30:00,62.06,62.07,61.83,61.89,143398.0,58.3164,58.3258,58.1003,58.1566,143398.0
2021-04-19 15:00:00,61.89,62.05,61.73,61.83,180034.0,58.1566,58.307,58.0063,58.1003,180034.0
2021-04-19 15:30:00,61.83,62.03,61.79,62.03,395393.0,58.1003,58.2882,58.0627,58.2882,395393.0
2021-04-20 09:30:00,61.07,61.17,60.39,60.91,728635.0,57.3861,57.4801,56.7471,57.2358,728635.0
2021-04-20 10:00:00,60.93,61.0,59.84,60.08,661116.0,57.2545,57.3203,56.2303,56.4558,661116.0
2021-04-20 10:30:00,60.06,60.17,59.53,59.95,467896.0,56.437,56.5404,55.939,56.3337,467896.0
2021-04-20 11:00:00,59.97,60.02,59.37,59.53,425336.0,56.3525,56.3994,55.7886,55.939,425336.0
2021-04-20 11:30:00,59.52,59.67,59.26,59.59,272877.0,55.9296,56.0706,55.6853,55.9954,272877.0
2021-04-20 12:00:00,59.59,59.77,59.45,59.54,295360.0,55.9954,56.1645,55.8638,55.9484,295360.0
2021-04-20 12:30:00,59.55,59.71,59.41,59.66,207340.0,55.9578,56.1081,55.8262,56.0612,207340.0
2021-04-20 13:00:00,59.66,59.87,59.64,59.68,188677.0,56.0612,56.2585,56.0424,56.0799,188677.0
2021-04-20 13:30:00,59.68,59.68,59.48,59.64,177631.0,56.0799,56.0799,55.892,56.0424,177631.0
2021-04-20 14:00:00,59.65,59.92,59.65,59.7,233703.0,56.0518,56.3055,56.0518,56.0987,233703.0
2021-04-20 14:30:00,59.7,59.84,59.63,59.74,189225.0,56.0987,56.2303,56.033,56.1363,189225.0
2021-04-20 15:00:00,59.74,59.98,59.73,59.91,231588.0,56.1363,56.3619,56.1269,56.2961,231588.0
2021-04-20 15:30:00,59.9,60.09,59.82,59.85,645872.0,56.2867,56.4652,56.2115,56.2397,645872.0
2021-04-21 09:30:00,59.62,60.8,58.91,60.61,887916.0,56.0236,57.1324,55.3564,56.9538,887916.0
2021-04-21 10:00:00,60.62,61.08,60.47,60.85,497843.0,56.9632,57.3955,56.8223,57.1794,497843.0
2021-04-21 10:30:00,60.84,61.04,60.72,60.9,489810.0,57.17,57.3579,57.0572,57.2264,489810.0
2021-04-21 11:00:00,60.91,61.03,60.41,60.44,291726.0,57.2358,57.3485,56.7659,56.7941,291726.0
2021-04-21 11:30:00,60.43,60.76,60.35,60.76,201003.0,56.7847,57.0948,56.7095,57.0948,201003.0
2021-04-21 12:00:00,60.77,60.92,60.64,60.91,172636.0,57.1042,57.2451,56.982,57.2358,172636.0
2021-04-21 12:30:00,60.89,61.07,60.87,61.02,225530.0,57.217,57.3861,57.1982,57.3391,225530.0
2021-04-21 13:00:00,61.0,61.12,60.84,60.96,279496.0,57.3203,57.4331,57.17,57.2827,279496.0
2021-04-21 13:30:00,60.96,61.26,60.96,61.26,312319.0,57.2827,57.5646,57.2827,57.5646,312319.0
2021-04-21 14:00:00,61.27,61.47,61.25,61.34,281759.0,57.574,57.762,57.5552,57.6398,281759.0
2021-04-21 14:30:00,61.35,61.66,61.35,61.51,417806.0,57.6492,57.9405,57.6492,57.7996,417806.0
2021-04-21 15:00:00,61.51,61.66,61.44,61.46,307083.0,57.7996,57.9405,57.7338,57.7526,307083.0
2021-04-21 15:30:00,61.46,62.07,61.45,62.04,1028356.0,57.7526,58.3258,57.7432,58.2976,1028356.0
2021-04-22 09:30:00,63.0,63.7,62.06,63.14,1740421.0,59.1997,59.8575,58.3164,59.3312,1740421.0
2021-04-22 10:00:00,63.13,63.16,62.22,62.24,614957.0,59.3218,59.35,58.4667,58.4855,614957.0
2021-04-22 10:30:00,62.25,62.63,62.12,62.57,569762.0,58.4949,58.852,58.3728,58.7956,569762.0
2021-04-22 11:00:00,62.57,63.33,62.55,63.27,538541.0,58.7956,59.5098,58.7768,59.4534,538541.0
2021-04-22 11:30:00,63.27,63.5,62.98,63.07,302953.0,59.4534,59.6695,59.1809,59.2655,302953.0
2021-04-22 12:00:00,63.05,63.16,62.8,62.86,211283.0,59.2467,59.35,59.0117,59.0681,211283.0
2021-04-22 12:30:00,62.85,63.28,62.8,63.22,368403.0,59.0587,59.4628,59.0117,59.4064,368403.0
2021-04-22 13:00:00,63.23,63.28,62.18,62.76,563644.0,59.4158,59.4628,58.4291,58.9742,563644.0
2021-04-22 13:30:00,62.71,62.75,61.8,61.94,340564.0,58.9272,58.9648,58.0721,58.2036,340564.0
2021-04-22 14:00:00,61.92,62.07,61.57,62.05,270070.0,58.1848,58.3258,57.8559,58.307,270070.0
2021-04-22 14:30:00,62.04,62.04,61.38,61.58,408252.0,58.2976,58.2976,57.6774,57.8653,408252.0
2021-04-22 15:00:00,61.58,61.89,61.03,61.33,456464.0,57.8653,58.1566,57.3485,57.6304,456464.0
2021-04-22 15:30:00,61.33,61.51,61.01,61.09,813522.0,57.6304,57.7996,57.3297,57.4049,813522.0
2021-04-23 09:30:00,61.31,61.43,60.75,60.93,672747.0,57.6116,57.7244,57.0854,57.2545,672747.0
2021-04-23 10:00:00,60.94,61.52,60.88,61.48,454847.0,57.2639,57.809,57.2076,57.7714,454847.0
2021-04-23 10:30:00,61.48,61.75,61.24,61.4,315731.0,57.7714,58.0251,57.5458,57.6962,315731.0
2021-04-23 11:00:00,61.4,61.73,61.4,61.45,279672.0,57.6962,58.0063,57.6962,57.7432,279672.0
2021-04-23 11:30:00,61.41,61.58,61.33,61.41,240043.0,57.7056,57.8653,57.6304,57.7056,240043.0
2021-04-23 12:00:00,61.41,61.61,61.37,61.52,157876.0,57.7056,57.8935,57.668,57.809,157876.0
2021-04-23 12:30:00,61.53,61.74,61.52,61.57,197532.0,57.8184,58.0157,57.809,57.8559,197532.0
2021-04-23 13:00:00,61.57,61.67,61.5,61.64,137674.0,57.8559,57.9499,57.7902,57.9217,137674.0
2021-04-23 13:30:00,61.66,61.68,61.51,61.57,98937.0,57.9405,57.9593,57.7996,57.8559,98937.0
2021-04-23 14:00:00,61.58,61.65,61.48,61.53,102304.0,57.8653,57.9311,57.7714,57.8184,102304.0
2021-04-23 14:30:00,61.53,61.66,61.52,61.59,136108.0,57.8184,57.9405,57.809,57.8747,136108.0
2021-04-23 15:00:00,61.58,61.77,61.52,61.69,248425.0,57.8653,58.0439,57.809,57.9687,248425.0
2021-04-23 15:30:00,61.69,61.8,61.43,61.52,664600.0,57.9687,58.0721,57.7244,57.809,664600.0
2021-04-26 09:30:00,62.13,62.88,62.07,62.31,661592.0,58.3822,59.0869,58.3258,58.5513,661592.0
2021-04-26 10:00:00,62.33,62.47,62.12,62.31,518446.0,58.5701,58.7016,58.3728,58.5513,518446.0
2021-04-26 10:30:00,62.3,62.31,61.88,62.03,257163.0,58.5419,58.5513,58.1472,58.2882,257163.0
2021-04-26 11:00:00,62.06,62.14,61.91,62.1,124351.0,58.3164,58.3916,58.1754,58.354,124351.0
2021-04-26 11:30:00,62.11,62.19,61.98,62.09,190265.0,58.3634,58.4385,58.2412,58.3446,190265.0
2021-04-26 12:00:00,62.09,62.17,61.95,62.14,149268.0,58.3446,58.4197,58.213,58.3916,149268.0
2021-04-26 12:30:00,62.13,62.19,62.09,62.12,102176.0,58.3822,58.4385,58.3446,58.3728,102176.0
2021-04-26 13:00:00,62.13,62.19,61.88,61.89,121478.0,58.3822,58.4385,58.1472,58.1566,121478.0
2021-04-26 13:30:00,61.9,61.93,61.54,61.8,227162.0,58.166,58.1942,57.8277,58.0721,227162.0
2021-04-26 14:00:00,61.81,61.93,61.68,61.79,180670.0,58.0815,58.1942,57.9593,58.0627,180670.0
2021-04-26 14:30:00,61.79,61.8,61.54,61.79,285304.0,58.0627,58.0721,57.8277,58.0627,285304.0
2021-04-26 15:00:00,61.79,61.84,61.57,61.58,286463.0,58.0627,58.1097,57.8559,57.8653,286463.0
2021-04-26 15:30:00,61.56,62.0,61.44,62.0,665801.0,57.8465,58.26,57.7338,58.26,665801.0
2021-04-27 09:30:00,61.97,62.23,61.36,62.0,530748.0,58.2318,58.4761,57.6586,58.26,530748.0
2021-04-27 10:00:00,62.0,62.28,61.87,61.94,248497.0,58.26,58.5231,58.1378,58.2036,248497.0
2021-04-27 10:30:00,61.95,62.14,61.76,62.05,213557.0,58.213,58.3916,58.0345,58.307,213557.0
2021-04-27 11:00:00,62.08,62.17,61.96,62.05,135638.0,58.3352,58.4197,58.2224,58.307,135638.0
2021-04-27 11:30:00,62.06,62.11,61.97,62.08,116423.0,58.3164,58.3634,58.2318,58.3352,116423.0
2021-04-27 12:00:00,62.08,62.32,62.08,62.29,181861.0,58.3352,58.5607,58.3352,58.5325,181861.0
2021-04-27 12:30:00,62.31,62.31,61.94,61.96,113214.0,58.5513,58.5513,58.2036,58.2224,113214.0
2021-04-27 13:00:00,61.96,62.03,61.9,61.93,92787.0,58.2224,58.2882,58.166,58.1942,92787.0
2021-04-27 13:30:00,61.93,61.94,61.82,61.92,90940.0,58.1942,58.2036,58.0909,58.1848,90940.0
2021-04-27 14:00:00,61.93,62.08,61.84,62.08,121834.0,58.1942,58.3352,58.1097,58.3352,121834.0
2021-04-27 14:30:00,62.08,62.28,62.07,62.28,114604.0,58.3352,58.5231,58.3258,58.5231,114604.0
2021-04-27 15:00:00,62.28,62.52,62.24,62.36,256861.0,58.5231,58.7486,58.4855,58.5983,256861.0
2021-04-27 15:30:00,62.36,62.49,62.21,62.4,498225.0,58.5983,58.7204,58.4573,58.6359,498225.0
2021-04-28 09:30:00,62.09,62.5,61.86,62.08,364802.0,58.3446,58.7298,58.1284,58.3352,364802.0
2021-04-28 10:00:00,62.06,62.16,61.85,61.92,228332.0,58.3164,58.4103,58.119,58.1848,228332.0
2021-04-28 10:30:00,61.91,62.25,61.88,62.08,219045.0,58.1754,58.4949,58.1472,58.3352,219045.0
2021-04-28 11:00:00,62.05,62.05,61.76,61.87,205897.0,58.307,58.307,58.0345,58.1378,205897.0
2021-04-28 11:30:00,61.87,61.99,61.84,61.95,147575.0,58.1378,58.2506,58.1097,58.213,147575.0
2021-04-28 12:00:00,61.97,62.02,61.87,62.0,160784.0,58.2318,58.2788,58.1378,58.26,160784.0
2021-04-28 12:30:00,62.0,62.15,61.94,62.09,124093.0,58.26,58.401,58.2036,58.3446,124093.0
2021-04-28 13:00:00,62.09,62.11,61.91,61.98,131664.0,58.3446,58.3634,58.1754,58.2412,131664.0
2021-04-28 13:30:00,61.98,61.99,61.66,61.71,155753.0,58.2412,58.2506,57.9405,57.9875,155753.0
2021-04-28 14:00:00,61.68,61.84,61.62,61.71,260075.0,57.9593,58.1097,57.9029,57.9875,260075.0
2021-04-28 14:30:00,61.71,61.95,61.58,61.86,344686.0,57.9875,58.213,57.8653,58.1284,344686.0
2021-04-28 15:00:00,61.85,61.92,61.63,61.91,337388.0,58.119,58.1848,57.9123,58.1754,337388.0
2021-04-28 15:30:00,61.9,62.0,61.77,61.79,611525.0,58.166,58.26,58.0439,58.0627,611525.0
2021-04-29 09:30:00,62.13,62.65,62.09,62.47,482427.0,58.3822,58.8708,58.3446,58.7016,482427.0
2021-04-29 10:00:00,62.49,62.54,62.11,62.14,207409.0,58.7204,58.7674,58.3634,58.3916,207409.0
2021-04-29 10:30:00,62.12,62.16,61.73,61.89,257985.0,58.3728,58.4103,58.0063,58.1566,257985.0
2021-04-29 11:00:00,61.88,62.47,61.87,62.44,170814.0,58.1472,58.7016,58.1378,58.6735,170814.0
2021-04-29 11:30:00,62.46,62.46,62.13,62.15,207111.0,58.6923,58.6923,58.3822,58.401,207111.0
2021-04-29 12:00:00,62.13,62.13,61.76,61.88,192680.0,58.3822,58.3822,58.0345,58.1472,192680.0
2021-04-29 12:30:00,61.88,62.29,61.82,62.27,104386.0,58.1472,58.5325,58.0909,58.5137,104386.0
2021-04-29 13:00:00,62.28,62.28,62.08,62.16,118895.0,58.5231,58.5231,58.3352,58.4103,118895.0
2021-04-29 13:30:00,62.17,62.23,62.07,62.13,125303.0,58.4197,58.4761,58.3258,58.3822,125303.0
2021-04-29 14:00:00,62.15,62.4,62.12,62.31,129804.0,58.401,58.6359,58.3728,58.5513,129804.0
2021-04-29 14:30:00,62.33,62.41,62.2,62.23,127472.0,58.5701,58.6453,58.4479,58.4761,127472.0
2021-04-29 15:00:00,62.24,62.34,62.06,62.07,130360.0,58.4855,58.5795,58.3164,58.3258,130360.0
2021-04-29 15:30:00,62.08,62.27,62.03,62.27,275333.0,58.3352,58.5137,58.2882,58.5137,275333.0
2021-04-30 09:30:00,61.9,63.04,61.8,62.88,461434.0,58.166,59.2373,58.0721,59.0869,461434.0
2021-04-30 10:00:00,62.87,63.0,62.42,62.52,438690.0,59.0775,59.1997,58.6547,58.7486,438690.0
2021-04-30 10:30:00,62.5,62.65,62.21,62.27,541261.0,58.7298,58.8708,58.4573,58.5137,541261.0
2021-04-30 11:00:00,62.27,62.6,62.12,62.52,218312.0,58.5137,58.8238,58.3728,58.7486,218312.0
2021-04-30 11:30:00,62.52,62.62,62.32,62.48,130962.0,58.7486,58.8426,58.5607,58.711,130962.0
2021-04-30 12:00:00,62.47,62.69,62.47,62.51,117859.0,58.7016,58.9084,58.7016,58.7392,117859.0
2021-04-30 12:30:00,62.51,62.64,62.47,62.58,90459.0,58.7392,58.8614,58.7016,58.805,90459.0
2021-04-30 13:00:00,62.57,62.65,62.43,62.65,101901.0,58.7956,58.8708,58.6641,58.8708,101901.0
2021-04-30 13:30:00,62.65,62.74,62.45,62.51,132544.0,58.8708,58.9554,58.6829,58.7392,132544.0
2021-04-30 14:00:00,62.51,62.76,62.35,62.72,246248.0,58.7392,58.9742,58.5889,58.9366,246248.0
2021-04-30 14:30:00,62.71,62.9,62.69,62.82,134234.0,58.9272,59.1057,58.9084,59.0305,134234.0
2021-04-30 15:00:00,62.83,62.9,62.61,62.83,225705.0,59.0399,59.1057,58.8332,59.0399,225705.0
2021-04-30 15:30:00,62.84,62.85,62.55,62.77,589046.0,59.0493,59.0587,58.7768,58.9836,589046.0
2021-05-03 09:30:00,63.01,63.07,62.38,62.47,478966.0,59.2091,59.2655,58.6171,58.7016,478966.0
2021-05-03 10:00:00,62.45,62.49,61.88,61.93,395872.0,58.6829,58.7204,58.1472,58.1942,395872.0
2021-05-03 10:30:00,61.94,62.03,61.78,61.9,264814.0,58.2036,58.2882,58.0533,58.166,264814.0
2021-05-03 11:00:00,61.9,62.08,61.71,61.84,310360.0,58.166,58.3352,57.9875,58.1097,310360.0
2021-05-03 11:30:00,61.84,61.89,61.67,61.69,141706.0,58.1097,58.1566,57.9499,57.9687,141706.0
2021-05-03 12:00:00,61.68,61.94,61.65,61.9,133302.0,57.9593,58.2036,57.9311,58.166,133302.0
2021-05-03 12:30:00,61.91,62.07,61.87,61.94,93294.0,58.1754,58.3258,58.1378,58.2036,93294.0
2021-05-03 13:00:00,61.95,62.03,61.89,61.97,85275.0,58.213,58.2882,58.1566,58.2318,85275.0
2021-05-03 13:30:00,61.96,62.1,61.86,62.03,89454.0,58.2224,58.354,58.1284,58.2882,89454.0
2021-05-03 14:00:00,62.03,62.19,62.01,62.16,159293.0,58.2882,58.4385,58.2694,58.4103,159293.0
2021-05-03 14:30:00,62.18,62.32,62.11,62.17,173964.0,58.4291,58.5607,58.3634,58.4197,173964.0
2021-05-03 15:00:00,62.16,62.17,61.94,62.02,242745.0,58.4103,58.4197,58.2036,58.2788,242745.0
2021-05-03 15:30:00,62.02,62.27,61.93,62.15,411551.0,58.2788,58.5137,58.1942,58.401,411551.0
2021-05-04 09:30:00,61.72,62.03,60.76,60.9,507011.0,57.9969,58.2882,57.0948,57.2264,507011.0
2021-05-04 10:00:00,60.9,61.11,60.51,61.02,456802.0,57.2264,57.4237,56.8599,57.3391,456802.0
2021-05-04 10:30:00,61.03,61.18,60.72,60.73,244110.0,57.3485,57.4895,57.0572,57.0666,244110.0
2021-05-04 11:00:00,60.72,60.79,60.4,60.59,245658.0,57.0572,57.123,56.7565,56.9351,245658.0
2021-05-04 11:30:00,60.64,60.81,60.43,60.46,270527.0,56.982,57.1418,56.7847,56.8129,270527.0
2021-05-04 12:00:00,60.46,60.71,60.45,60.65,289038.0,56.8129,57.0478,56.8035,56.9914,289038.0
2021-05-04 12:30:00,60.65,60.67,60.27,60.36,226172.0,56.9914,57.0102,56.6344,56.7189,226172.0
2021-05-04 13:00:00,60.34,60.41,60.2,60.26,534896.0,56.7001,56.7659,56.5686,56.625,534896.0
2021-05-04 13:30:00,60.27,60.43,60.23,60.37,350555.0,56.6344,56.7847,56.5968,56.7283,350555.0
2021-05-04 14:00:00,60.38,60.44,60.1,60.14,290375.0,56.7377,56.7941,56.4746,56.5122,290375.0
2021-05-04 14:30:00,60.13,60.37,60.13,60.24,335105.0,56.5028,56.7283,56.5028,56.6062,335105.0
2021-05-04 15:00:00,60.23,60.33,60.15,60.3,264352.0,56.5968,56.6907,56.5216,56.6625,264352.0
2021-05-04 15:30:00,60.29,60.82,60.23,60.81,795732.0,56.6532,57.1512,56.5968,57.1418,795732.0
2021-05-05 09:30:00,60.77,61.47,60.39,61.42,804679.0,57.1042,57.762,56.7471,57.715,804679.0
2021-05-05 10:00:00,61.42,61.7,60.93,61.39,607119.0,57.715,57.9781,57.2545,57.6868,607119.0
2021-05-05 10:30:00,61.39,61.44,61.14,61.41,202786.0,57.6868,57.7338,57.4519,57.7056,202786.0
2021-05-05 11:00:00,61.4,61.58,61.34,61.51,110462.0,57.6962,57.8653,57.6398,57.7996,110462.0
2021-05-05 11:30:00,61.53,61.71,61.51,61.64,282445.0,57.8184,57.9875,57.7996,57.9217,282445.0
2021-05-05 12:00:00,61.65,61.66,61.27,61.3,174247.0,57.9311,57.9405,57.574,57.6022,174247.0
2021-05-05 12:30:00,61.3,61.43,61.24,61.36,182502.0,57.6022,57.7244,57.5458,57.6586,182502.0
2021-05-05 13:00:00,61.35,61.7,61.35,61.67,162093.0,57.6492,57.9781,57.6492,57.9499,162093.0
2021-05-05 13:30:00,61.67,61.84,61.65,61.81,146651.0,57.9499,58.1097,57.9311,58.0815,146651.0
2021-05-05 14:00:00,61.82,61.84,61.63,61.63,297298.0,58.0909,58.1097,57.9123,57.9123,297298.0
2021-05-05 14:30:00,61.63,61.73,61.54,61.64,402190.0,57.9123,58.0063,57.8277,57.9217,402190.0
2021-05-05 15:00:00,61.63,61.7,61.08,61.18,299032.0,57.9123,57.9781,57.3955,57.4895,299032.0
2021-05-05 15:30:00,61.17,61.17,60.8,60.84,628171.0,57.4801,57.4801,57.1324,57.17,628171.0
2021-05-06 09:30:00,60.97,61.22,60.44,60.44,436892.0,57.2921,57.5271,56.7941,56.7941,436892.0
2021-05-06 10:00:00,60.42,60.5,60.15,60.42,218388.0,56.7753,56.8505,56.5216,56.7753,218388.0
2021-05-06 10:30:00,60.41,60.57,60.28,60.32,205066.0,56.7659,56.9163,56.6438,56.6813,205066.0
2021-05-06 11:00:00,60.32,60.34,59.84,60.0,455874.0,56.6813,56.7001,56.2303,56.3806,455874.0
2021-05-06 11:30:00,59.99,60.37,59.96,60.37,202851.0,56.3712,56.7283,56.3431,56.7283,202851.0
2021-05-06 12:00:00,60.38,60.52,60.29,60.5,143110.0,56.7377,56.8693,56.6532,56.8505,143110.0
2021-05-06 12:30:00,60.5,60.5,60.31,60.44,108130.0,56.8505,56.8505,56.6719,56.7941,108130.0
2021-05-06 13:00:00,60.44,60.53,60.33,60.37,151808.0,56.7941,56.8787,56.6907,56.7283,151808.0
2021-05-06 13:30:00,60.38,60.42,60.13,60.19,88014.0,56.7377,56.7753,56.5028,56.5592,88014.0
2021-05-06 14:00:00,60.19,60.25,59.99,60.0,204186.0,56.5592,56.6156,56.3712,56.3806,204186.0
2021-05-06 14:30:00,60.02,60.31,59.97,60.25,204834.0,56.3994,56.6719,56.3525,56.6156,204834.0
2021-05-06 15:00:00,60.24,60.45,60.21,60.4,221456.0,56.6062,56.8035,56.578,56.7565,221456.0
2021-05-06 15:30:00,60.4,60.74,60.28,60.7,665939.0,56.7565,57.076,56.6438,57.0384,665939.0
2021-05-07 09:30:00,60.68,61.48,60.45,61.24,468747.0,57.0196,57.7714,56.8035,57.5458,468747.0
2021-05-07 10:00:00,61.26,61.44,61.0,61.08,309910.0,57.5646,57.7338,57.3203,57.3955,309910.0
2021-05-07 10:30:00,61.09,61.5,61.09,61.42,274206.0,57.4049,57.7902,57.4049,57.715,274206.0
2021-05-07 11:00:00,61.42,61.56,61.27,61.38,299859.0,57.715,57.8465,57.574,57.6774,299859.0
2021-05-07 11:30:00,61.38,61.65,61.36,61.53,224045.0,57.6774,57.9311,57.6586,57.8184,224045.0
2021-05-07 12:00:00,61.52,61.7,61.46,61.63,205627.0,57.809,57.9781,57.7526,57.9123,205627.0
2021-05-07 12:30:00,61.62,61.93,61.58,61.92,197233.0,57.9029,58.1942,57.8653,58.1848,197233.0
2021-05-07 13:00:00,61.91,62.14,61.89,62.01,299868.0,58.1754,58.3916,58.1566,58.2694,299868.0
2021-05-07 13:30:00,62.02,62.15,61.91,61.95,181338.0,58.2788,58.401,58.1754,58.213,181338.0
2021-05-07 14:00:00,61.95,61.98,61.83,61.92,125744.0,58.213,58.2412,58.1003,58.1848,125744.0
2021-05-07 14:30:00,61.92,61.96,61.75,61.82,147181.0,58.1848,58.2224,58.0251,58.0909,147181.0
2021-05-07 15:00:00,61.82,61.9,61.65,61.7,409769.0,58.0909,58.166,57.9311,57.9781,409769.0
2021-05-07 15:30:00,61.7,61.76,61.57,61.66,596049.0,57.9781,58.0345,57.8559,57.9405,596049.0
2021-05-10 09:30:00,61.85,62.34,61.71,61.95,425577.0,58.119,58.5795,57.9875,58.213,425577.0
2021-05-10 10:00:00,61.93,62.34,61.8,62.2,261237.0,58.1942,58.5795,58.0721,58.4479,261237.0
2021-05-10 10:30:00,62.18,62.24,61.79,62.01,236662.0,58.4291,58.4855,58.0627,58.2694,236662.0
2021-05-10 11:00:00,62.03,62.1,61.81,61.94,238658.0,58.2882,58.354,58.0815,58.2036,238658.0
2021-05-10 11:30:00,61.95,62.11,61.95,62.06,181040.0,58.213,58.3634,58.213,58.3164,181040.0
2021-05-10 12:00:00,62.06,62.19,62.03,62.03,97635.0,58.3164,58.4385,58.2882,58.2882,97635.0
2021-05-10 12:30:00,62.03,62.12,61.95,62.03,115500.0,58.2882,58.3728,58.213,58.2882,115500.0
2021-05-10 13:00:00,62.04,62.09,61.95,62.03,145209.0,58.2976,58.3446,58.213,58.2882,145209.0
2021-05-10 13:30:00,62.02,62.12,61.93,61.98,106763.0,58.2788,58.3728,58.1942,58.2412,106763.0
2021-05-10 14:00:00,61.97,62.06,61.7,61.75,181471.0,58.2318,58.3164,57.9781,58.0251,181471.0
2021-05-10 14:30:00,61.73,61.75,61.42,61.52,175010.0,58.0063,58.0251,57.715,57.809,175010.0
2021-05-10 15:00:00,61.51,61.66,61.47,61.62,193208.0,57.7996,57.9405,57.762,57.9029,193208.0
2021-05-10 15:30:00,61.61,61.69,61.33,61.34,696700.0,57.8935,57.9687,57.6304,57.6398,696700.0
2021-05-11 09:30:00,60.1,60.72,59.88,60.62,631528.0,56.4746,57.0572,56.2679,56.9632,631528.0
2021-05-11 10:00:00,60.62,60.71,59.22,59.25,593183.0,56.9632,57.0478,55.6477,55.6759,593183.0
2021-05-11 10:30:00,59.25,59.37,58.79,59.23,517703.0,55.6759,55.7886,55.2436,55.6571,517703.0
2021-05-11 11:00:00,59.24,59.68,59.11,59.67,293150.0,55.6665,56.0799,55.5443,56.0706,293150.0
2021-05-11 11:30:00,59.67,59.83,59.43,59.66,311824.0,56.0706,56.2209,55.845,56.0612,311824.0
2021-05-11 12:00:00,59.67,59.76,59.52,59.6,194280.0,56.0706,56.1551,55.9296,56.0048,194280.0
2021-05-11 12:30:00,59.59,59.73,59.39,59.48,152938.0,55.9954,56.1269,55.8074,55.892,152938.0
2021-05-11 13:00:00,59.47,59.82,59.37,59.8,185480.0,55.8826,56.2115,55.7886,56.1927,185480.0
2021-05-11 13:30:00,59.82,59.93,59.66,59.8,181179.0,56.2115,56.3149,56.0612,56.1927,181179.0
2021-05-11 14:00:00,59.81,59.89,59.52,59.75,189030.0,56.2021,56.2773,55.9296,56.1457,189030.0
2021-05-11 14:30:00,59.73,59.76,59.46,59.72,350491.0,56.1269,56.1551,55.8732,56.1175,350491.0
2021-05-11 15:00:00,59.71,59.82,59.47,59.72,321009.0,56.1081,56.2115,55.8826,56.1175,321009.0
2021-05-11 15:30:00,59.73,59.83,59.4,59.78,850299.0,56.1269,56.2209,55.8168,56.1739,850299.0
2021-05-12 09:30:00,59.47,60.38,59.39,59.59,538823.0,55.8826,56.7377,55.8074,55.9954,538823.0
2021-05-12 10:00:00,59.62,59.94,59.43,59.48,321552.0,56.0236,56.3243,55.845,55.892,321552.0
2021-05-12 10:30:00,59.48,59.64,59.17,59.4,337329.0,55.892,56.0424,55.6007,55.8168,337329.0
2021-05-12 11:00:00,59.39,59.47,59.15,59.25,198235.0,55.8074,55.8826,55.5819,55.6759,198235.0
2021-05-12 11:30:00,59.25,59.25,58.68,58.7,304850.0,55.6759,55.6759,55.1403,55.1591,304850.0
2021-05-12 12:00:00,58.7,58.76,58.38,58.62,333449.0,55.1591,55.2154,54.8584,55.0839,333449.0
2021-05-12 12:30:00,58.61,58.71,58.35,58.6,323726.0,55.0745,55.1685,54.8302,55.0651,323726.0
2021-05-12 13:00:00,58.59,58.85,58.55,58.79,254180.0,55.0557,55.3,55.0181,55.2436,254180.0
2021-05-12 13:30:00,58.78,58.99,58.73,58.91,184676.0,55.2342,55.4316,55.1873,55.3564,184676.0
2021-05-12 14:00:00,58.9,59.03,58.74,58.75,152764.0,55.347,55.4692,55.1967,55.206,152764.0
2021-05-12 14:30:00,58.74,58.95,58.64,58.74,229472.0,55.1967,55.394,55.1027,55.1967,229472.0
2021-05-12 15:00:00,58.73,58.74,58.13,58.21,470697.0,55.1873,55.1967,54.6234,54.6986,470697.0
2021-05-12 15:30:00,58.22,58.3,58.08,58.21,620082.0,54.708,54.7832,54.5765,54.6986,620082.0
2021-05-13 09:30:00,58.97,60.23,58.64,60.18,884984.0,55.4128,56.5968,55.1027,56.5498,884984.0
2021-05-13 10:00:00,60.18,60.4,59.93,60.15,456773.0,56.5498,56.7565,56.3149,56.5216,456773.0
2021-05-13 10:30:00,60.16,60.21,59.79,59.89,287138.0,56.531,56.578,56.1833,56.2773,287138.0
2021-05-13 11:00:00,59.89,59.93,59.31,59.34,341947.0,56.2773,56.3149,55.7323,55.7605,341947.0
2021-05-13 11:30:00,59.34,59.52,59.06,59.08,208827.0,55.7605,55.9296,55.4973,55.5161,208827.0
2021-05-13 12:00:00,59.1,59.45,59.04,59.35,189023.0,55.5349,55.8638,55.4786,55.7699,189023.0
2021-05-13 12:30:00,59.36,59.49,59.05,59.19,281941.0,55.7793,55.9014,55.488,55.6195,281941.0
2021-05-13 13:00:00,59.19,59.55,59.06,59.23,212153.0,55.6195,55.9578,55.4973,55.6571,212153.0
2021-05-13 13:30:00,59.22,59.28,58.85,59.03,233455.0,55.6477,55.7041,55.3,55.4692,233455.0
2021-05-13 14:00:00,59.03,59.69,59.03,59.69,170855.0,55.4692,56.0893,55.4692,56.0893,170855.0
2021-05-13 14:30:00,59.69,59.94,59.64,59.8,233287.0,56.0893,56.3243,56.0424,56.1927,233287.0
2021-05-13 15:00:00,59.8,60.07,59.78,60.04,261661.0,56.1927,56.4464,56.1739,56.4182,261661.0
2021-05-13 15:30:00,60.04,60.24,59.92,59.93,528039.0,56.4182,56.6062,56.3055,56.3149,528039.0
2021-05-14 09:30:00,60.71,61.56,60.45,61.45,1382355.0,57.0478,57.8465,56.8035,57.7432,1382355.0
2021-05-14 10:00:00,61.46,61.83,61.19,61.71,667476.0,57.7526,58.1003,57.4989,57.9875,667476.0
2021-05-14 10:30:00,61.71,61.88,61.38,61.86,386454.0,57.9875,58.1472,57.6774,58.1284,386454.0
2021-05-14 11:00:00,61.86,61.92,61.63,61.76,506288.0,58.1284,58.1848,57.9123,58.0345,506288.0
2021-05-14 11:30:00,61.77,62.24,61.68,62.21,1096065.0,58.0439,58.4855,57.9593,58.4573,1096065.0
2021-05-14 12:00:00,62.2,62.33,61.95,62.04,352074.0,58.4479,58.5701,58.213,58.2976,352074.0
2021-05-14 12:30:00,62.04,62.19,61.95,62.19,248503.0,58.2976,58.4385,58.213,58.4385,248503.0
2021-05-14 13:00:00,62.18,62.36,62.08,62.35,183054.0,58.4291,58.5983,58.3352,58.5889,183054.0
2021-05-14 13:30:00,62.34,62.39,62.21,62.31,155317.0,58.5795,58.6265,58.4573,58.5513,155317.0
2021-05-14 14:00:00,62.31,62.57,62.24,62.5,263091.0,58.5513,58.7956,58.4855,58.7298,263091.0
2021-05-14 14:30:00,62.51,62.58,62.38,62.46,209612.0,58.7392,58.805,58.6171,58.6923,209612.0
2021-05-14 15:00:00,62.46,62.46,62.23,62.32,198604.0,58.6923,58.6923,58.4761,58.5607,198604.0
2021-05-14 15:30:00,62.32,62.43,62.11,62.29,666122.0,58.5607,58.6641,58.3634,58.5325,666122.0
2021-05-17 09:30:00,62.25,62.44,61.26,61.35,856883.0,58.4949,58.6735,57.5646,57.6492,856883.0
2021-05-17 10:00:00,61.32,61.88,61.12,61.39,365989.0,57.621,58.1472,57.4331,57.6868,365989.0
2021-05-17 10:30:00,61.41,62.13,61.29,61.93,318414.0,57.7056,58.3822,57.5928,58.1942,318414.0
2021-05-17 11:00:00,61.9,62.07,61.73,61.94,176682.0,58.166,58.3258,58.0063,58.2036,176682.0
2021-05-17 11:30:00,61.94,62.0,61.63,61.67,243121.0,58.2036,58.26,57.9123,57.9499,243121.0
2021-05-17 12:00:00,61.66,61.96,61.58,61.95,361679.0,57.9405,58.2224,57.8653,58.213,361679.0
2021-05-17 12:30:00,61.95,61.95,61.74,61.79,181455.0,58.213,58.213,58.0157,58.0627,181455.0
2021-05-17 13:00:00,61.78,61.84,61.62,61.68,265156.0,58.0533,58.1097,57.9029,57.9593,265156.0
2021-05-17 13:30:00,61.67,61.77,61.48,61.52,303706.0,57.9499,58.0439,57.7714,57.809,303706.0
2021-05-17 14:00:00,61.51,61.65,61.42,61.65,185786.0,57.7996,57.9311,57.715,57.9311,185786.0
2021-05-17 14:30:00,61.65,62.08,61.62,62.08,233616.0,57.9311,58.3352,57.9029,58.3352,233616.0
2021-05-17 15:00:00,62.09,62.24,62.04,62.11,347260.0,58.3446,58.4855,58.2976,58.3634,347260.0
2021-05-17 15:30:00,62.12,62.27,62.04,62.1,552050.0,58.3728,58.5137,58.2976,58.354,552050.0
2021-05-18 09:30:00,62.39,63.57,61.83,63.49,1143056.0,58.6265,59.7353,58.1003,59.6601,1143056.0
2021-05-18 10:00:00,63.49,63.68,63.1,63.2,585632.0,59.6601,59.8387,59.2936,59.3876,585632.0
2021-05-18 10:30:00,63.2,63.24,62.77,63.03,291582.0,59.3876,59.4252,58.9836,59.2279,291582.0
2021-05-18 11:00:00,63.02,63.03,62.71,62.75,269856.0,59.2185,59.2279,58.9272,58.9648,269856.0
2021-05-18 11:30:00,62.77,62.77,62.58,62.59,195323.0,58.9836,58.9836,58.805,58.8144,195323.0
2021-05-18 12:00:00,62.58,62.66,62.43,62.57,172165.0,58.805,58.8802,58.6641,58.7956,172165.0
2021-05-18 12:30:00,62.57,62.73,62.51,62.61,157286.0,58.7956,58.946,58.7392,58.8332,157286.0
2021-05-18 13:00:00,62.62,62.77,62.57,62.75,156245.0,58.8426,58.9836,58.7956,58.9648,156245.0
2021-05-18 13:30:00,62.74,62.84,62.51,62.53,143148.0,58.9554,59.0493,58.7392,58.758,143148.0
2021-05-18 14:00:00,62.52,62.61,62.43,62.55,131497.0,58.7486,58.8332,58.6641,58.7768,131497.0
2021-05-18 14:30:00,62.54,62.61,62.28,62.57,172191.0,58.7674,58.8332,58.5231,58.7956,172191.0
2021-05-18 15:00:00,62.56,62.59,62.34,62.51,203613.0,58.7862,58.8144,58.5795,58.7392,203613.0
2021-05-18 15:30:00,62.5,62.62,62.04,62.07,395826.0,58.7298,58.8426,58.2976,58.3258,395826.0
2021-05-19 09:30:00,61.0,61.18,60.03,60.42,822048.0,57.3203,57.4895,56.4088,56.7753,822048.0
2021-05-19 10:00:00,60.41,60.54,59.85,60.1,949573.0,56.7659,56.8881,56.2397,56.4746,949573.0
2021-05-19 10:30:00,60.09,60.11,59.56,60.03,718714.0,56.4652,56.484,55.9672,56.4088,718714.0
2021-05-19 11:00:00,60.02,60.41,59.7,60.36,357670.0,56.3994,56.7659,56.0987,56.7189,357670.0
2021-05-19 11:30:00,60.36,60.4,60.01,60.2,336930.0,56.7189,56.7565,56.39,56.5686,336930.0
2021-05-19 12:00:00,60.19,60.37,60.13,60.27,307240.0,56.5592,56.7283,56.5028,56.6344,307240.0
2021-05-19 12:30:00,60.26,60.68,60.17,60.58,483779.0,56.625,57.0196,56.5404,56.9257,483779.0
2021-05-19 13:00:00,60.58,60.7,60.34,60.38,228454.0,56.9257,57.0384,56.7001,56.7377,228454.0
2021-05-19 13:30:00,60.38,60.58,60.28,60.49,184395.0,56.7377,56.9257,56.6438,56.8411,184395.0
2021-05-19 14:00:00,60.5,60.7,59.89,60.33,431492.0,56.8505,57.0384,56.2773,56.6907,431492.0
2021-05-19 14:30:00,60.34,60.44,59.73,59.73,433106.0,56.7001,56.7941,56.1269,56.1269,433106.0
2021-05-19 15:00:00,59.73,60.22,59.56,60.18,497501.0,56.1269,56.5874,55.9672,56.5498,497501.0
2021-05-19 15:30:00,60.19,60.41,59.95,60.39,785629.0,56.5592,56.7659,56.3337,56.7471,785629.0
2021-05-20 09:30:00,60.92,60.92,59.62,60.24,575555.0,57.2451,57.2451,56.0236,56.6062,575555.0
2021-05-20 10:00:00,60.25,60.39,59.92,59.97,300626.0,56.6156,56.7471,56.3055,56.3525,300626.0
2021-05-20 10:30:00,59.95,60.05,59.7,59.72,533352.0,56.3337,56.4276,56.0987,56.1175,533352.0
2021-05-20 11:00:00,59.73,59.88,59.51,59.55,555625.0,56.1269,56.2679,55.9202,55.9578,555625.0
2021-05-20 11:30:00,59.56,59.87,59.55,59.72,842035.0,55.9672,56.2585,55.9578,56.1175,842035.0
2021-05-20 12:00:00,59.71,59.81,59.58,59.58,212629.0,56.1081,56.2021,55.986,55.986,212629.0
2021-05-20 12:30:00,59.6,59.67,59.29,59.53,322325.0,56.0048,56.0706,55.7135,55.939,322325.0
2021-05-20 13:00:00,59.53,59.76,59.46,59.68,190087.0,55.939,56.1551,55.8732,56.0799,190087.0
2021-05-20 13:30:00,59.68,59.71,59.39,59.51,232289.0,56.0799,56.1081,55.8074,55.9202,232289.0
2021-05-20 14:00:00,59.52,59.74,59.44,59.72,186190.0,55.9296,56.1363,55.8544,56.1175,186190.0
2021-05-20 14:30:00,59.74,59.88,59.63,59.84,231731.0,56.1363,56.2679,56.033,56.2303,231731.0
2021-05-20 15:00:00,59.84,60.08,59.79,60.04,307200.0,56.2303,56.4558,56.1833,56.4182,307200.0
2021-05-20 15:30:00,60.05,60.07,59.81,59.93,746942.0,56.4276,56.4464,56.2021,56.3149,746942.0
2021-05-21 09:30:00,60.26,60.6,60.06,60.44,521489.0,56.625,56.9445,56.437,56.7941,521489.0
2021-05-21 10:00:00,60.46,60.51,60.24,60.29,254311.0,56.8129,56.8599,56.6062,56.6532,254311.0
2021-05-21 10:30:00,60.27,60.46,60.17,60.43,225372.0,56.6344,56.8129,56.5404,56.7847,225372.0
2021-05-21 11:00:00,60.44,60.58,60.36,60.42,345874.0,56.7941,56.9257,56.7189,56.7753,345874.0
2021-05-21 11:30:00,60.43,60.51,60.34,60.38,135368.0,56.7847,56.8599,56.7001,56.7377,135368.0
2021-05-21 12:00:00,60.39,60.42,60.24,60.39,122359.0,56.7471,56.7753,56.6062,56.7471,122359.0
2021-05-21 12:30:00,60.39,60.47,60.12,60.25,160554.0,56.7471,56.8223,56.4934,56.6156,160554.0
2021-05-21 13:00:00,60.23,60.42,60.22,60.4,93509.0,56.5968,56.7753,56.5874,56.7565,93509.0
2021-05-21 13:30:00,60.4,60.5,60.37,60.41,145113.0,56.7565,56.8505,56.7283,56.7659,145113.0
2021-05-21 14:00:00,60.42,60.47,60.3,60.34,211287.0,56.7753,56.8223,56.6625,56.7001,211287.0
2021-05-21 14:30:00,60.35,60.41,60.24,60.32,148476.0,56.7095,56.7659,56.6062,56.6813,148476.0
2021-05-21 15:00:00,60.32,60.33,60.19,60.27,139460.0,56.6813,56.6907,56.5592,56.6344,139460.0
2021-05-21 15:30:00,60.29,60.29,59.97,60.05,551527.0,56.6532,56.6532,56.3525,56.4276,551527.0
2021-05-24 09:30:00,60.46,60.66,59.81,60.66,512076.0,56.8129,57.0008,56.2021,57.0008,512076.0
2021-05-24 10:00:00,60.65,61.05,60.61,60.64,449691.0,56.9914,57.3673,56.9538,56.982,449691.0
2021-05-24 10:30:00,60.63,60.9,60.55,60.59,277767.0,56.9726,57.2264,56.8975,56.9351,277767.0
2021-05-24 11:00:00,60.6,60.82,60.54,60.76,207655.0,56.9445,57.1512,56.8881,57.0948,207655.0
2021-05-24 11:30:00,60.76,60.77,60.49,60.52,148233.0,57.0948,57.1042,56.8411,56.8693,148233.0
2021-05-24 12:00:00,60.53,60.69,60.48,60.56,85793.0,56.8787,57.029,56.8317,56.9069,85793.0
2021-05-24 12:30:00,60.57,60.68,60.56,60.61,97357.0,56.9163,57.0196,56.9069,56.9538,97357.0
2021-05-24 13:00:00,60.61,60.65,60.5,60.52,96930.0,56.9538,56.9914,56.8505,56.8693,96930.0
2021-05-24 13:30:00,60.53,60.62,60.48,60.57,123851.0,56.8787,56.9632,56.8317,56.9163,123851.0
2021-05-24 14:00:00,60.58,60.65,60.5,60.64,115167.0,56.9257,56.9914,56.8505,56.982,115167.0
2021-05-24 14:30:00,60.65,60.73,60.62,60.71,85151.0,56.9914,57.0666,56.9632,57.0478,85151.0
2021-05-24 15:00:00,60.71,60.8,60.63,60.79,188845.0,57.0478,57.1324,56.9726,57.123,188845.0
2021-05-24 15:30:00,60.78,61.04,60.67,60.69,575477.0,57.1136,57.3579,57.0102,57.029,575477.0
2021-05-25 09:30:00,61.71,62.21,61.31,61.84,997103.0,57.9875,58.4573,57.6116,58.1097,997103.0
2021-05-25 10:00:00,61.85,62.39,61.75,61.77,840765.0,58.119,58.6265,58.0251,58.0439,840765.0
2021-05-25 10:30:00,61.77,61.83,61.51,61.62,367083.0,58.0439,58.1003,57.7996,57.9029,367083.0
2021-05-25 11:00:00,61.61,61.61,61.1,61.11,435956.0,57.8935,57.8935,57.4143,57.4237,435956.0
2021-05-25 11:30:00,61.1,61.38,61.0,61.28,350897.0,57.4143,57.6774,57.3203,57.5834,350897.0
2021-05-25 12:00:00,61.29,61.35,61.16,61.27,174228.0,57.5928,57.6492,57.4707,57.574,174228.0
2021-05-25 12:30:00,61.28,61.41,61.04,61.08,234846.0,57.5834,57.7056,57.3579,57.3955,234846.0
2021-05-25 13:00:00,61.07,61.14,60.92,61.14,245017.0,57.3861,57.4519,57.2451,57.4519,245017.0
2021-05-25 13:30:00,61.14,61.26,61.1,61.1,192198.0,57.4519,57.5646,57.4143,57.4143,192198.0
2021-05-25 14:00:00,61.1,61.13,60.94,60.94,245256.0,57.4143,57.4425,57.2639,57.2639,245256.0
2021-05-25 14:30:00,60.94,60.98,60.66,60.67,289171.0,57.2639,57.3015,57.0008,57.0102,289171.0
2021-05-25 15:00:00,60.67,60.77,60.49,60.61,537671.0,57.0102,57.1042,56.8411,56.9538,537671.0
2021-05-25 15:30:00,60.61,60.8,60.46,60.56,661541.0,56.9538,57.1324,56.8129,56.9069,661541.0
2021-05-26 09:30:00,60.75,61.12,60.42,60.89,842258.0,57.0854,57.4331,56.7753,57.217,842258.0
2021-05-26 10:00:00,60.91,61.08,60.72,60.99,219349.0,57.2358,57.3955,57.0572,57.3109,219349.0
2021-05-26 10:30:00,61.0,61.05,60.83,60.99,176503.0,57.3203,57.3673,57.1606,57.3109,176503.0
2021-05-26 11:00:00,61.0,61.23,60.92,60.92,291652.0,57.3203,57.5364,57.2451,57.2451,291652.0
2021-05-26 11:30:00,60.92,61.0,60.81,60.94,140732.0,57.2451,57.3203,57.1418,57.2639,140732.0
2021-05-26 12:00:00,60.94,60.98,60.84,60.95,100844.0,57.2639,57.3015,57.17,57.2733,100844.0
2021-05-26 12:30:00,60.96,60.98,60.76,60.85,117197.0,57.2827,57.3015,57.0948,57.1794,117197.0
2021-05-26 13:00:00,60.85,60.99,60.82,60.96,114455.0,57.1794,57.3109,57.1512,57.2827,114455.0
2021-05-26 13:30:00,60.94,61.0,60.74,60.78,155319.0,57.2639,57.3203,57.076,57.1136,155319.0
2021-05-26 14:00:00,60.78,60.94,60.77,60.82,120167.0,57.1136,57.2639,57.1042,57.1512,120167.0
2021-05-26 14:30:00,60.82,60.96,60.79,60.91,139014.0,57.1512,57.2827,57.123,57.2358,139014.0
2021-05-26 15:00:00,60.9,61.19,60.88,61.19,216037.0,57.2264,57.4989,57.2076,57.4989,216037.0
2021-05-26 15:30:00,61.19,61.34,61.11,61.22,759918.0,57.4989,57.6398,57.4237,57.5271,759918.0
2021-05-27 09:30:00,61.61,61.8,61.25,61.59,306766.0,57.8935,58.0721,57.5552,57.8747,306766.0
2021-05-27 10:00:00,61.58,61.58,61.22,61.47,174280.0,57.8653,57.8653,57.5271,57.762,174280.0
2021-05-27 10:30:00,61.47,61.48,61.12,61.28,142020.0,57.762,57.7714,57.4331,57.5834,142020.0
2021-05-27 11:00:00,61.28,61.36,61.2,61.25,143458.0,57.5834,57.6586,57.5083,57.5552,143458.0
2021-05-27 11:30:00,61.23,61.35,61.16,61.27,131938.0,57.5364,57.6492,57.4707,57.574,131938.0
2021-05-27 12:00:00,61.27,61.3,61.12,61.22,181625.0,57.574,57.6022,57.4331,57.5271,181625.0
2021-05-27 12:30:00,61.21,61.24,61.07,61.13,108626.0,57.5177,57.5458,57.3861,57.4425,108626.0
2021-05-27 13:00:00,61.13,61.32,61.12,61.25,151098.0,57.4425,57.621,57.4331,57.5552,151098.0
2021-05-27 13:30:00,61.24,61.3,61.1,61.26,71758.0,57.5458,57.6022,57.4143,57.5646,71758.0
2021-05-27 14:00:00,61.26,61.28,61.08,61.22,133078.0,57.5646,57.5834,57.3955,57.5271,133078.0
2021-05-27 14:30:00,61.22,61.32,61.14,61.28,150047.0,57.5271,57.621,57.4519,57.5834,150047.0
2021-05-27 15:00:00,61.29,61.52,61.19,61.49,249939.0,57.5928,57.809,57.4989,57.7808,249939.0
2021-05-27 15:30:00,61.5,61.8,61.46,61.72,673224.0,57.7902,58.0721,57.7526,57.9969,673224.0
2021-05-28 09:30:00,61.72,61.73,61.13,61.68,379166.0,57.9969,58.0063,57.4425,57.9593,379166.0
2021-05-28 10:00:00,61.67,61.77,61.08,61.13,231160.0,57.9499,58.0439,57.3955,57.4425,231160.0
2021-05-28 10:30:00,61.15,61.41,61.12,61.27,199678.0,57.4613,57.7056,57.4331,57.574,199678.0
2021-05-28 11:00:00,61.26,61.62,61.22,61.33,254694.0,57.5646,57.9029,57.5271,57.6304,254694.0
2021-05-28 11:30:00,61.33,61.45,61.3,61.31,109859.0,57.6304,57.7432,57.6022,57.6116,109859.0
2021-05-28 12:00:00,61.31,61.35,61.22,61.33,71116.0,57.6116,57.6492,57.5271,57.6304,71116.0
2021-05-28 12:30:00,61.33,61.4,61.21,61.22,146148.0,57.6304,57.6962,57.5177,57.5271,146148.0
2021-05-28 13:00:00,61.22,61.44,61.22,61.4,114272.0,57.5271,57.7338,57.5271,57.6962,114272.0
2021-05-28 13:30:00,61.4,61.57,61.36,61.5,141068.0,57.6962,57.8559,57.6586,57.7902,141068.0
2021-05-28 14:00:00,61.5,61.55,61.39,61.49,117511.0,57.7902,57.8371,57.6868,57.7808,117511.0
2021-05-28 14:30:00,61.48,61.5,61.37,61.37,103528.0,57.7714,57.7902,57.668,57.668,103528.0
2021-05-28 15:00:00,61.38,61.43,61.22,61.29,145930.0,57.6774,57.7244,57.5271,57.5928,145930.0
2021-05-28 15:30:00,61.29,61.53,61.25,61.47,531332.0,57.5928,57.8184,57.5552,57.762,531332.0
2021-06-01 09:30:00,61.94,62.14,61.6,61.71,755391.0,58.2036,58.3916,57.8841,57.9875,755391.0
2021-06-01 10:00:00,61.72,62.26,61.56,61.73,504869.0,57.9969,58.5043,57.8465,58.0063,504869.0
2021-06-01 10:30:00,61.74,61.9,61.44,61.52,238376.0,58.0157,58.166,57.7338,57.809,238376.0
2021-06-01 11:00:00,61.5,61.64,61.44,61.48,177088.0,57.7902,57.9217,57.7338,57.7714,177088.0
2021-06-01 11:30:00,61.47,61.52,61.34,61.4,202592.0,57.762,57.809,57.6398,57.6962,202592.0
2021-06-01 12:00:00,61.41,61.47,61.29,61.41,214821.0,57.7056,57.762,57.5928,57.7056,214821.0
2021-06-01 12:30:00,61.4,61.51,61.36,61.43,88612.0,57.6962,57.7996,57.6586,57.7244,88612.0
2021-06-01 13:00:00,61.43,61.44,61.11,61.14,190805.0,57.7244,57.7338,57.4237,57.4519,190805.0
2021-06-01 13:30:00,61.12,61.23,61.09,61.22,221574.0,57.4331,57.5364,57.4049,57.5271,221574.0
2021-06-01 14:00:00,61.21,61.26,61.15,61.25,116175.0,57.5177,57.5646,57.4613,57.5552,116175.0
2021-06-01 14:30:00,61.24,61.54,61.22,61.52,219938.0,57.5458,57.8277,57.5271,57.809,219938.0
2021-06-01 15:00:00,61.52,61.6,61.46,61.56,258485.0,57.809,57.8841,57.7526,57.8465,258485.0
2021-06-01 15:30:00,61.57,61.59,61.35,61.35,536441.0,57.8559,57.8747,57.6492,57.6492,536441.0
2021-06-02 09:30:00,61.68,61.92,61.18,61.4,509433.0,57.9593,58.1848,57.4895,57.6962,509433.0
2021-06-02 10:00:00,61.39,61.66,61.36,61.39,274206.0,57.6868,57.9405,57.6586,57.6868,274206.0
2021-06-02 10:30:00,61.38,61.43,61.21,61.28,161415.0,57.6774,57.7244,57.5177,57.5834,161415.0
2021-06-02 11:00:00,61.28,61.4,61.17,61.35,175713.0,57.5834,57.6962,57.4801,57.6492,175713.0
2021-06-02 11:30:00,61.35,61.39,61.2,61.2,186841.0,57.6492,57.6868,57.5083,57.5083,186841.0
2021-06-02 12:00:00,61.19,61.22,60.98,61.16,275844.0,57.4989,57.5271,57.3015,57.4707,275844.0
2021-06-02 12:30:00,61.16,61.27,61.01,61.14,207178.0,57.4707,57.574,57.3297,57.4519,207178.0
2021-06-02 13:00:00,61.13,61.24,60.68,60.71,314584.0,57.4425,57.5458,57.0196,57.0478,314584.0
2021-06-02 13:30:00,60.71,60.81,60.61,60.73,340967.0,57.0478,57.1418,56.9538,57.0666,340967.0
2021-06-02 14:00:00,60.73,61.02,60.64,60.98,324718.0,57.0666,57.3391,56.982,57.3015,324718.0
2021-06-02 14:30:00,60.99,61.06,60.77,60.86,207854.0,57.3109,57.3767,57.1042,57.1888,207854.0
2021-06-02 15:00:00,60.86,60.92,60.73,60.76,153827.0,57.1888,57.2451,57.0666,57.0948,153827.0
2021-06-02 15:30:00,60.76,61.09,60.74,60.87,779156.0,57.0948,57.4049,57.076,57.1982,779156.0
2021-06-03 09:30:00,60.16,60.34,58.87,59.12,1398625.0,56.531,56.7001,55.3188,55.5537,1398625.0
2021-06-03 10:00:00,59.11,59.24,58.81,59.05,570494.0,55.5443,55.6665,55.2624,55.488,570494.0
2021-06-03 10:30:00,59.04,59.25,58.93,59.06,448484.0,55.4786,55.6759,55.3752,55.4973,448484.0
2021-06-03 11:00:00,59.06,59.35,58.99,59.21,448612.0,55.4973,55.7699,55.4316,55.6383,448612.0
2021-06-03 11:30:00,59.2,59.38,59.15,59.2,270355.0,55.6289,55.798,55.5819,55.6289,270355.0
2021-06-03 12:00:00,59.2,59.25,58.99,59.02,256658.0,55.6289,55.6759,55.4316,55.4598,256658.0
2021-06-03 12:30:00,59.02,59.15,58.85,58.92,357883.0,55.4598,55.5819,55.3,55.3658,357883.0
2021-06-03 13:00:00,58.91,58.96,58.83,58.91,337511.0,55.3564,55.4034,55.2812,55.3564,337511.0
2021-06-03 13:30:00,58.91,58.95,58.72,58.73,346015.0,55.3564,55.394,55.1779,55.1873,346015.0
2021-06-03 14:00:00,58.73,58.74,58.38,58.41,735415.0,55.1873,55.1967,54.8584,54.8866,735415.0
2021-06-03 14:30:00,58.41,58.56,58.28,58.29,548529.0,54.8866,55.0275,54.7644,54.7738,548529.0
2021-06-03 15:00:00,58.29,58.39,58.22,58.26,396963.0,54.7738,54.8678,54.708,54.7456,396963.0
2021-06-03 15:30:00,58.26,58.45,58.14,58.25,1445946.0,54.7456,54.9241,54.6328,54.7362,1445946.0
2021-06-04 09:30:00,58.64,58.85,58.27,58.31,681901.0,55.1027,55.3,54.755,54.7926,681901.0
2021-06-04 10:00:00,58.31,58.33,57.91,58.09,467568.0,54.7926,54.8114,54.4167,54.5859,467568.0
2021-06-04 10:30:00,58.11,58.26,58.08,58.21,247984.0,54.6047,54.7456,54.5765,54.6986,247984.0
2021-06-04 11:00:00,58.22,58.35,58.1,58.14,157196.0,54.708,54.8302,54.5953,54.6328,157196.0
2021-06-04 11:30:00,58.13,58.3,58.11,58.26,156869.0,54.6234,54.7832,54.6047,54.7456,156869.0
2021-06-04 12:00:00,58.27,58.32,58.08,58.3,334808.0,54.755,54.802,54.5765,54.7832,334808.0
2021-06-04 12:30:00,58.29,58.46,58.25,58.4,146053.0,54.7738,54.9335,54.7362,54.8772,146053.0
2021-06-04 13:00:00,58.4,58.52,58.31,58.33,235689.0,54.8772,54.9899,54.7926,54.8114,235689.0
2021-06-04 13:30:00,58.34,58.5,58.22,58.48,213303.0,54.8208,54.9711,54.708,54.9523,213303.0
2021-06-04 14:00:00,58.49,58.64,58.48,58.6,200633.0,54.9617,55.1027,54.9523,55.0651,200633.0
2021-06-04 14:30:00,58.61,58.7,58.54,58.56,192178.0,55.0745,55.1591,55.0087,55.0275,192178.0
2021-06-04 15:00:00,58.55,58.59,58.42,58.59,261512.0,55.0181,55.0557,54.896,55.0557,261512.0
2021-06-04 15:30:00,58.59,58.61,58.45,58.55,497128.0,55.0557,55.0745,54.9241,55.0181,497128.0
2021-06-07 09:30:00,58.69,58.92,58.27,58.28,498754.0,55.1497,55.3658,54.755,54.7644,498754.0
2021-06-07 10:00:00,58.29,58.43,58.2,58.33,387147.0,54.7738,54.9054,54.6892,54.8114,387147.0
2021-06-07 10:30:00,58.34,58.47,58.24,58.38,210581.0,54.8208,54.9429,54.7268,54.8584,210581.0
2021-06-07 11:00:00,58.38,58.43,58.26,58.29,167339.0,54.8584,54.9054,54.7456,54.7738,167339.0
2021-06-07 11:30:00,58.28,58.35,58.12,58.24,213168.0,54.7644,54.8302,54.6141,54.7268,213168.0
2021-06-07 12:00:00,58.24,58.25,58.14,58.17,122444.0,54.7268,54.7362,54.6328,54.661,122444.0
2021-06-07 12:30:00,58.17,58.36,58.15,58.3,119732.0,54.661,54.8396,54.6422,54.7832,119732.0
2021-06-07 13:00:00,58.31,58.32,58.2,58.26,127061.0,54.7926,54.802,54.6892,54.7456,127061.0
2021-06-07 13:30:00,58.26,58.4,58.24,58.31,204869.0,54.7456,54.8772,54.7268,54.7926,204869.0
2021-06-07 14:00:00,58.31,58.37,58.19,58.28,239125.0,54.7926,54.849,54.6798,54.7644,239125.0
2021-06-07 14:30:00,58.28,58.3,58.16,58.18,169471.0,54.7644,54.7832,54.6516,54.6704,169471.0
2021-06-07 15:00:00,58.18,58.26,58.12,58.14,214839.0,54.6704,54.7456,54.6141,54.6328,214839.0
2021-06-07 15:30:00,58.14,58.29,57.92,58.28,913696.0,54.6328,54.7738,54.4261,54.7644,913696.0
2021-06-08 09:30:00,58.86,58.86,58.31,58.48,483597.0,55.3094,55.3094,54.7926,54.9523,483597.0
2021-06-08 10:00:00,58.47,58.79,58.44,58.73,256858.0,54.9429,55.2436,54.9147,55.1873,256858.0
2021-06-08 10:30:00,58.73,58.91,58.58,58.71,278949.0,55.1873,55.3564,55.0463,55.1685,278949.0
2021-06-08 11:00:00,58.71,58.76,58.31,58.5,292006.0,55.1685,55.2154,54.7926,54.9711,292006.0
2021-06-08 11:30:00,58.47,58.83,58.46,58.74,252290.0,54.9429,55.2812,54.9335,55.1967,252290.0
2021-06-08 12:00:00,58.74,58.89,58.7,58.88,172408.0,55.1967,55.3376,55.1591,55.3282,172408.0
2021-06-08 12:30:00,58.87,58.95,58.74,58.83,106633.0,55.3188,55.394,55.1967,55.2812,106633.0
2021-06-08 13:00:00,58.83,58.91,58.8,58.8,109530.0,55.2812,55.3564,55.253,55.253,109530.0
2021-06-08 13:30:00,58.79,59.09,58.79,59.01,307732.0,55.2436,55.5255,55.2436,55.4504,307732.0
2021-06-08 14:00:00,59.0,59.26,59.0,59.23,285440.0,55.441,55.6853,55.441,55.6571,285440.0
2021-06-08 14:30:00,59.23,59.3,59.16,59.25,184581.0,55.6571,55.7229,55.5913,55.6759,184581.0
2021-06-08 15:00:00,59.25,59.27,59.07,59.1,210749.0,55.6759,55.6947,55.5067,55.5349,210749.0
2021-06-08 15:30:00,59.1,59.1,58.86,58.89,650187.0,55.5349,55.5349,55.3094,55.3376,650187.0
2021-06-09 09:30:00,59.0,59.17,58.28,58.4,761406.0,55.441,55.6007,54.7644,54.8772,761406.0
2021-06-09 10:00:00,58.4,59.02,58.39,58.9,313699.0,54.8772,55.4598,54.8678,55.347,313699.0
2021-06-09 10:30:00,58.92,59.0,58.62,58.7,189258.0,55.3658,55.441,55.0839,55.1591,189258.0
2021-06-09 11:00:00,58.69,58.82,58.65,58.72,115780.0,55.1497,55.2718,55.1121,55.1779,115780.0
2021-06-09 11:30:00,58.72,58.76,58.52,58.58,197720.0,55.1779,55.2154,54.9899,55.0463,197720.0
2021-06-09 12:00:00,58.57,58.59,58.48,58.52,122595.0,55.0369,55.0557,54.9523,54.9899,122595.0
2021-06-09 12:30:00,58.53,58.56,58.45,58.54,140070.0,54.9993,55.0275,54.9241,55.0087,140070.0
2021-06-09 13:00:00,58.54,58.66,58.51,58.61,110724.0,55.0087,55.1215,54.9805,55.0745,110724.0
2021-06-09 13:30:00,58.61,58.61,58.42,58.46,115269.0,55.0745,55.0745,54.896,54.9335,115269.0
2021-06-09 14:00:00,58.47,58.5,58.26,58.31,190238.0,54.9429,54.9711,54.7456,54.7926,190238.0
2021-06-09 14:30:00,58.3,58.41,58.23,58.4,304392.0,54.7832,54.8866,54.7174,54.8772,304392.0
2021-06-09 15:00:00,58.39,58.51,58.28,58.29,192727.0,54.8678,54.9805,54.7644,54.7738,192727.0
2021-06-09 15:30:00,58.28,58.47,58.2,58.42,616544.0,54.7644,54.9429,54.6892,54.896,616544.0
2021-06-10 09:30:00,58.85,59.14,58.49,58.55,463426.0,55.3,55.5725,54.9617,55.0181,463426.0
2021-06-10 10:00:00,58.56,58.61,58.28,58.35,212570.0,55.0275,55.0745,54.7644,54.8302,212570.0
2021-06-10 10:30:00,58.36,58.39,57.81,58.03,340420.0,54.8396,54.8678,54.3228,54.5295,340420.0
2021-06-10 11:00:00,58.02,58.08,57.83,57.85,194897.0,54.5201,54.5765,54.3415,54.3603,194897.0
2021-06-10 11:30:00,57.84,57.88,57.67,57.87,255969.0,54.3509,54.3885,54.1912,54.3791,255969.0
2021-06-10 12:00:00,57.88,57.88,57.62,57.76,151974.0,54.3885,54.3885,54.1442,54.2758,151974.0
2021-06-10 12:30:00,57.76,57.89,57.73,57.84,119884.0,54.2758,54.3979,54.2476,54.3509,119884.0
2021-06-10 13:00:00,57.84,57.98,57.83,57.91,194280.0,54.3509,54.4825,54.3415,54.4167,194280.0
2021-06-10 13:30:00,57.91,57.95,57.81,57.93,115672.0,54.4167,54.4543,54.3228,54.4355,115672.0
2021-06-10 14:00:00,57.91,57.96,57.78,57.79,123842.0,54.4167,54.4637,54.2946,54.304,123842.0
2021-06-10 14:30:00,57.8,57.86,57.77,57.79,114371.0,54.3134,54.3697,54.2852,54.304,114371.0
2021-06-10 15:00:00,57.79,57.79,57.65,57.7,271662.0,54.304,54.304,54.1724,54.2194,271662.0
2021-06-10 15:30:00,57.71,57.78,57.47,57.49,642580.0,54.2288,54.2946,54.0033,54.0221,642580.0
2021-06-11 09:30:00,57.44,58.06,57.44,57.78,450570.0,53.9751,54.5577,53.9751,54.2946,450570.0
2021-06-11 10:00:00,57.82,57.9,57.46,57.59,166536.0,54.3321,54.4073,53.9939,54.116,166536.0
2021-06-11 10:30:00,57.6,57.77,57.56,57.71,121625.0,54.1254,54.2852,54.0878,54.2288,121625.0
2021-06-11 11:00:00,57.71,57.71,57.41,57.48,174551.0,54.2288,54.2288,53.9469,54.0127,174551.0
2021-06-11 11:30:00,57.48,57.64,57.46,57.62,93167.0,54.0127,54.163,53.9939,54.1442,93167.0
2021-06-11 12:00:00,57.62,57.66,57.48,57.52,92037.0,54.1442,54.1818,54.0127,54.0502,92037.0
2021-06-11 12:30:00,57.52,57.63,57.47,57.63,72626.0,54.0502,54.1536,54.0033,54.1536,72626.0
2021-06-11 13:00:00,57.62,57.69,57.59,57.63,82528.0,54.1442,54.21,54.116,54.1536,82528.0
2021-06-11 13:30:00,57.64,57.69,57.62,57.62,82778.0,54.163,54.21,54.1442,54.1442,82778.0
2021-06-11 14:00:00,57.62,57.69,57.59,57.66,66423.0,54.1442,54.21,54.116,54.1818,66423.0
2021-06-11 14:30:00,57.65,57.67,57.57,57.64,76461.0,54.1724,54.1912,54.0972,54.163,76461.0
2021-06-11 15:00:00,57.64,57.69,57.56,57.59,171906.0,54.163,54.21,54.0878,54.116,171906.0
2021-06-11 15:30:00,57.59,57.68,57.52,57.58,667973.0,54.116,54.2006,54.0502,54.1066,667973.0
2021-06-14 09:30:00,57.5,58.07,57.36,57.5,460301.0,54.0315,54.5671,53.8999,54.0315,460301.0
2021-06-14 10:00:00,57.51,57.51,57.31,57.43,246372.0,54.0408,54.0408,53.8529,53.9657,246372.0
2021-06-14 10:30:00,57.42,57.54,57.31,57.34,237273.0,53.9563,54.069,53.8529,53.8811,237273.0
2021-06-14 11:00:00,57.35,57.35,57.12,57.24,313535.0,53.8905,53.8905,53.6744,53.7871,313535.0
2021-06-14 11:30:00,57.24,57.28,57.14,57.25,130920.0,53.7871,53.8247,53.6932,53.7965,130920.0
2021-06-14 12:00:00,57.24,57.5,57.22,57.35,150047.0,53.7871,54.0315,53.7683,53.8905,150047.0
2021-06-14 12:30:00,57.33,57.35,57.16,57.17,120365.0,53.8717,53.8905,53.712,53.7214,120365.0
2021-06-14 13:00:00,57.16,57.27,57.13,57.2,125795.0,53.712,53.8153,53.6838,53.7495,125795.0
2021-06-14 13:30:00,57.2,57.24,56.95,56.97,382348.0,53.7495,53.7871,53.5146,53.5334,382348.0
2021-06-14 14:00:00,56.98,57.12,56.96,57.05,202670.0,53.5428,53.6744,53.524,53.6086,202670.0
2021-06-14 14:30:00,57.05,57.21,56.99,57.14,198715.0,53.6086,53.7589,53.5522,53.6932,198715.0
2021-06-14 15:00:00,57.14,57.17,56.96,56.98,272576.0,53.6932,53.7214,53.524,53.5428,272576.0
2021-06-14 15:30:00,56.99,57.29,56.93,57.29,615720.0,53.5522,53.8341,53.4958,53.8341,615720.0
2021-06-15 09:30:00,57.46,57.85,56.96,57.05,587471.0,53.9939,54.3603,53.524,53.6086,587471.0
2021-06-15 10:00:00,57.05,57.25,57.01,57.03,313525.0,53.6086,53.7965,53.571,53.5898,313525.0
2021-06-15 10:30:00,57.02,57.09,56.86,57.02,443270.0,53.5804,53.6462,53.4301,53.5804,443270.0
2021-06-15 11:00:00,57.0,57.17,56.89,56.96,379301.0,53.5616,53.7214,53.4582,53.524,379301.0
2021-06-15 11:30:00,56.95,56.95,56.77,56.82,398498.0,53.5146,53.5146,53.3455,53.3925,398498.0
2021-06-15 12:00:00,56.82,57.14,56.81,57.14,321671.0,53.3925,53.6932,53.3831,53.6932,321671.0
2021-06-15 12:30:00,57.14,57.18,57.03,57.09,108977.0,53.6932,53.7308,53.5898,53.6462,108977.0
2021-06-15 13:00:00,57.09,57.18,57.04,57.08,208614.0,53.6462,53.7308,53.5992,53.6368,208614.0
2021-06-15 13:30:00,57.09,57.35,56.99,57.35,207810.0,53.6462,53.8905,53.5522,53.8905,207810.0
2021-06-15 14:00:00,57.35,57.35,57.09,57.2,238391.0,53.8905,53.8905,53.6462,53.7495,238391.0
2021-06-15 14:30:00,57.21,57.21,57.1,57.16,107738.0,53.7589,53.7589,53.6556,53.712,107738.0
2021-06-15 15:00:00,57.16,57.32,57.07,57.16,426248.0,53.712,53.8623,53.6274,53.712,426248.0
2021-06-15 15:30:00,57.15,57.26,57.03,57.13,798745.0,53.7026,53.8059,53.5898,53.6838,798745.0
2021-06-16 09:30:00,57.06,57.24,56.47,56.85,606692.0,53.618,53.7871,53.0636,53.4207,606692.0
2021-06-16 10:00:00,56.84,56.87,56.56,56.63,415091.0,53.4113,53.4395,53.1482,53.2139,415091.0
2021-06-16 10:30:00,56.63,56.86,56.63,56.85,160046.0,53.2139,53.4301,53.2139,53.4207,160046.0
2021-06-16 11:00:00,56.85,57.01,56.79,57.01,202769.0,53.4207,53.571,53.3643,53.571,202769.0
2021-06-16 11:30:00,57.0,57.49,56.99,57.34,671357.0,53.5616,54.0221,53.5522,53.8811,671357.0
2021-06-16 12:00:00,57.34,57.42,56.95,57.01,337344.0,53.8811,53.9563,53.5146,53.571,337344.0
2021-06-16 12:30:00,57.01,57.04,56.87,56.94,146322.0,53.571,53.5992,53.4395,53.5052,146322.0
2021-06-16 13:00:00,56.93,56.94,56.68,56.7,306017.0,53.4958,53.5052,53.2609,53.2797,306017.0
2021-06-16 13:30:00,56.69,56.88,56.66,56.84,185469.0,53.2703,53.4489,53.2421,53.4113,185469.0
2021-06-16 14:00:00,56.84,57.03,56.33,56.89,407040.0,53.4113,53.5898,52.932,53.4582,407040.0
2021-06-16 14:30:00,56.9,56.9,56.57,56.67,253865.0,53.4676,53.4676,53.1576,53.2515,253865.0
2021-06-16 15:00:00,56.65,56.94,56.59,56.78,217504.0,53.2327,53.5052,53.1763,53.3549,217504.0
2021-06-16 15:30:00,56.78,56.88,56.65,56.67,444196.0,53.3549,53.4489,53.2327,53.2515,444196.0
2021-06-17 09:30:00,56.78,57.14,56.61,56.63,444181.0,53.3549,53.6932,53.1951,53.2139,444181.0
2021-06-17 10:00:00,56.63,56.74,56.23,56.23,374001.0,53.2139,53.3173,52.8381,52.8381,374001.0
2021-06-17 10:30:00,56.22,56.43,56.14,56.18,520537.0,52.8287,53.026,52.7535,52.7911,520537.0
2021-06-17 11:00:00,56.19,56.22,55.78,55.88,460501.0,52.8005,52.8287,52.4152,52.5092,460501.0
2021-06-17 11:30:00,55.89,55.98,55.4,55.41,479966.0,52.5186,52.6031,52.0581,52.0675,479966.0
2021-06-17 12:00:00,55.4,55.55,55.1,55.1,740464.0,52.0581,52.1991,51.7762,51.7762,740464.0
2021-06-17 12:30:00,55.08,55.81,55.05,55.8,395252.0,51.7574,52.4434,51.7292,52.434,395252.0
2021-06-17 13:00:00,55.81,56.04,55.78,56.01,248927.0,52.4434,52.6595,52.4152,52.6313,248927.0
2021-06-17 13:30:00,56.0,56.16,55.9,55.91,194908.0,52.6219,52.7723,52.528,52.5374,194908.0
2021-06-17 14:00:00,55.92,55.99,55.76,55.82,173804.0,52.5468,52.6125,52.3964,52.4528,173804.0
2021-06-17 14:30:00,55.82,55.83,55.66,55.77,164476.0,52.4528,52.4622,52.3024,52.4058,164476.0
2021-06-17 15:00:00,55.77,55.93,55.67,55.82,213457.0,52.4058,52.5562,52.3118,52.4528,213457.0
2021-06-17 15:30:00,55.82,55.88,55.5,55.57,818999.0,52.4528,52.5092,52.1521,52.2179,818999.0
2021-06-18 09:30:00,55.01,55.53,54.79,55.18,922539.0,51.6917,52.1803,51.4849,51.8514,922539.0
2021-06-18 10:00:00,55.19,55.29,54.78,54.86,593684.0,51.8608,51.9548,51.4755,51.5507,593684.0
2021-06-18 10:30:00,54.86,55.06,54.67,55.01,445485.0,51.5507,51.7386,51.3722,51.6917,445485.0
2021-06-18 11:00:00,55.01,55.39,54.95,55.26,823799.0,51.6917,52.0487,51.6353,51.9266,823799.0
2021-06-18 11:30:00,55.26,55.69,55.21,55.45,635806.0,51.9266,52.3306,51.8796,52.1051,635806.0
2021-06-18 12:00:00,55.46,55.51,55.34,55.51,192677.0,52.1145,52.1615,52.0017,52.1615,192677.0
2021-06-18 12:30:00,55.51,55.52,55.24,55.27,134192.0,52.1615,52.1709,51.9078,51.936,134192.0
2021-06-18 13:00:00,55.27,55.48,55.23,55.41,190279.0,51.936,52.1333,51.8984,52.0675,190279.0
2021-06-18 13:30:00,55.41,55.66,55.4,55.54,959503.0,52.0675,52.3024,52.0581,52.1897,959503.0
2021-06-18 14:00:00,55.54,55.69,55.47,55.61,198621.0,52.1897,52.3306,52.1239,52.2555,198621.0
2021-06-18 14:30:00,55.59,55.61,55.12,55.19,251678.0,52.2367,52.2555,51.795,51.8608,251678.0
2021-06-18 15:00:00,55.19,55.48,55.15,55.44,304890.0,51.8608,52.1333,51.8232,52.0957,304890.0
2021-06-18 15:30:00,55.44,55.52,55.18,55.18,684511.0,52.0957,52.1709,51.8514,51.8514,684511.0
2021-06-21 09:30:00,55.3,55.99,55.29,55.95,428334.0,51.9642,52.6125,51.9548,52.575,428334.0
2021-06-21 10:00:00,55.96,56.13,55.77,56.08,306666.0,52.5843,52.7441,52.4058,52.6971,306666.0
2021-06-21 10:30:00,56.09,56.27,56.02,56.03,254005.0,52.7065,52.8756,52.6407,52.6501,254005.0
2021-06-21 11:00:00,56.04,56.04,55.75,55.93,174390.0,52.6595,52.6595,52.387,52.5562,174390.0
2021-06-21 11:30:00,55.93,55.97,55.81,55.86,210984.0,52.5562,52.5937,52.4434,52.4904,210984.0
2021-06-21 12:00:00,55.86,55.9,55.76,55.84,117158.0,52.4904,52.528,52.3964,52.4716,117158.0
2021-06-21 12:30:00,55.85,55.86,55.75,55.77,145919.0,52.481,52.4904,52.387,52.4058,145919.0
2021-06-21 13:00:00,55.79,55.98,55.76,55.91,156548.0,52.4246,52.6031,52.3964,52.5374,156548.0
2021-06-21 13:30:00,55.91,56.16,55.91,56.15,171576.0,52.5374,52.7723,52.5374,52.7629,171576.0
2021-06-21 14:00:00,56.14,56.24,56.09,56.23,278172.0,52.7535,52.8475,52.7065,52.8381,278172.0
2021-06-21 14:30:00,56.22,56.38,56.16,56.31,305051.0,52.8287,52.979,52.7723,52.9132,305051.0
2021-06-21 15:00:00,56.3,56.47,56.25,56.34,303305.0,52.9038,53.0636,52.8569,52.9414,303305.0
2021-06-21 15:30:00,56.34,56.39,56.17,56.29,724123.0,52.9414,52.9884,52.7817,52.8944,724123.0
2021-06-22 09:30:00,56.1,56.32,55.58,55.69,493038.0,52.7159,52.9226,52.2273,52.3306,493038.0
2021-06-22 10:00:00,55.68,55.9,55.57,55.61,277869.0,52.3212,52.528,52.2179,52.2555,277869.0
2021-06-22 10:30:00,55.61,55.8,55.41,55.75,258671.0,52.2555,52.434,52.0675,52.387,258671.0
2021-06-22 11:00:00,55.75,55.94,55.68,55.87,165384.0,52.387,52.5656,52.3212,52.4998,165384.0
2021-06-22 11:30:00,55.85,55.9,55.68,55.69,287433.0,52.481,52.528,52.3212,52.3306,287433.0
2021-06-22 12:00:00,55.69,55.81,55.68,55.76,279156.0,52.3306,52.4434,52.3212,52.3964,279156.0
2021-06-22 12:30:00,55.76,55.88,55.68,55.83,145322.0,52.3964,52.5092,52.3212,52.4622,145322.0
2021-06-22 13:00:00,55.83,55.9,55.77,55.86,90615.0,52.4622,52.528,52.4058,52.4904,90615.0
2021-06-22 13:30:00,55.87,55.92,55.83,55.89,95139.0,52.4998,52.5468,52.4622,52.5186,95139.0
2021-06-22 14:00:00,55.89,55.92,55.78,55.86,110283.0,52.5186,52.5468,52.4152,52.4904,110283.0
2021-06-22 14:30:00,55.86,55.91,55.8,55.8,102512.0,52.4904,52.5374,52.434,52.434,102512.0
2021-06-22 15:00:00,55.8,56.0,55.78,55.91,415433.0,52.434,52.6219,52.4152,52.5374,415433.0
2021-06-22 15:30:00,55.91,55.98,55.73,55.76,666097.0,52.5374,52.6031,52.3682,52.3964,666097.0
2021-06-23 09:30:00,55.5,55.72,55.0,55.05,879760.0,52.1521,52.3588,51.6823,51.7292,879760.0
2021-06-23 10:00:00,55.05,55.35,54.98,55.28,782593.0,51.7292,52.0111,51.6635,51.9454,782593.0
2021-06-23 10:30:00,55.27,55.37,55.14,55.32,451110.0,51.936,52.0299,51.8138,51.983,451110.0
2021-06-23 11:00:00,55.33,55.35,55.09,55.27,416494.0,51.9924,52.0111,51.7668,51.936,416494.0
2021-06-23 11:30:00,55.26,55.32,55.18,55.2,363178.0,51.9266,51.983,51.8514,51.8702,363178.0
2021-06-23 12:00:00,55.21,55.25,55.08,55.25,280312.0,51.8796,51.9172,51.7574,51.9172,280312.0
2021-06-23 12:30:00,55.23,55.4,55.19,55.4,201361.0,51.8984,52.0581,51.8608,52.0581,201361.0
2021-06-23 13:00:00,55.4,55.6,55.32,55.35,260690.0,52.0581,52.2461,51.983,52.0111,260690.0
2021-06-23 13:30:00,55.34,55.49,55.33,55.48,91586.0,52.0017,52.1427,51.9924,52.1333,91586.0
2021-06-23 14:00:00,55.47,55.56,55.41,55.41,139832.0,52.1239,52.2085,52.0675,52.0675,139832.0
2021-06-23 14:30:00,55.41,55.44,55.28,55.33,159781.0,52.0675,52.0957,51.9454,51.9924,159781.0
2021-06-23 15:00:00,55.33,55.41,55.3,55.39,246268.0,51.9924,52.0675,51.9642,52.0487,246268.0
2021-06-23 15:30:00,55.38,55.43,55.17,55.19,434801.0,52.0393,52.0863,51.842,51.8608,434801.0
2021-06-24 09:30:00,55.53,55.62,54.99,55.08,1156757.0,52.1803,52.2649,51.6729,51.7574,1156757.0
2021-06-24 10:00:00,55.09,55.13,54.78,54.84,830496.0,51.7668,51.8044,51.4755,51.5319,830496.0
2021-06-24 10:30:00,54.86,55.0,54.8,54.98,486776.0,51.5507,51.6823,51.4943,51.6635,486776.0
2021-06-24 11:00:00,54.99,55.0,54.63,54.68,663195.0,51.6729,51.6823,51.3346,51.3816,663195.0
2021-06-24 11:30:00,54.67,54.78,54.62,54.77,470570.0,51.3722,51.4755,51.3252,51.4661,470570.0
2021-06-24 12:00:00,54.77,54.94,54.76,54.94,180896.0,51.4661,51.6259,51.4567,51.6259,180896.0
2021-06-24 12:30:00,54.93,55.06,54.8,54.87,239969.0,51.6165,51.7386,51.4943,51.5601,239969.0
2021-06-24 13:00:00,54.86,54.91,54.77,54.81,238813.0,51.5507,51.5977,51.4661,51.5037,238813.0
2021-06-24 13:30:00,54.8,54.9,54.77,54.89,195735.0,51.4943,51.5883,51.4661,51.5789,195735.0
2021-06-24 14:00:00,54.89,54.92,54.81,54.87,180008.0,51.5789,51.6071,51.5037,51.5601,180008.0
2021-06-24 14:30:00,54.88,54.89,54.71,54.79,470279.0,51.5695,51.5789,51.4098,51.4849,470279.0
2021-06-24 15:00:00,54.79,54.86,54.64,54.73,404101.0,51.4849,51.5507,51.344,51.4285,404101.0
2021-06-24 15:30:00,54.73,54.86,54.63,54.66,879998.0,51.4285,51.5507,51.3346,51.3628,879998.0
2021-06-25 09:30:00,54.69,54.87,54.29,54.36,818601.0,51.391,51.5601,51.0151,51.0809,818601.0
2021-06-25 10:00:00,54.37,54.57,54.26,54.49,685417.0,51.0903,51.2782,50.9869,51.203,685417.0
2021-06-25 10:30:00,54.49,54.57,54.31,54.54,251208.0,51.203,51.2782,51.0339,51.25,251208.0
2021-06-25 11:00:00,54.54,54.57,54.43,54.45,225952.0,51.25,51.2782,51.1466,51.1654,225952.0
2021-06-25 11:30:00,54.44,54.45,54.23,54.25,300580.0,51.156,51.1654,50.9587,50.9775,300580.0
2021-06-25 12:00:00,54.26,54.41,54.25,54.3,180765.0,50.9869,51.1278,50.9775,51.0245,180765.0
2021-06-25 12:30:00,54.3,54.45,54.29,54.42,124082.0,51.0245,51.1654,51.0151,51.1372,124082.0
2021-06-25 13:00:00,54.42,54.61,54.4,54.55,244077.0,51.1372,51.3158,51.1185,51.2594,244077.0
2021-06-25 13:30:00,54.56,54.63,54.43,54.59,157412.0,51.2688,51.3346,51.1466,51.297,157412.0
2021-06-25 14:00:00,54.58,54.68,54.56,54.65,142224.0,51.2876,51.3816,51.2688,51.3534,142224.0
2021-06-25 14:30:00,54.64,54.68,54.44,54.52,158832.0,51.344,51.3816,51.156,51.2312,158832.0
2021-06-25 15:00:00,54.53,54.64,54.52,54.57,203008.0,51.2406,51.344,51.2312,51.2782,203008.0
2021-06-25 15:30:00,54.57,54.69,54.44,54.56,793551.0,51.2782,51.391,51.156,51.2688,793551.0
2021-06-28 09:30:00,54.25,54.25,53.21,53.34,1235881.0,50.9775,50.9775,50.0002,50.1224,1235881.0
2021-06-28 10:00:00,53.33,53.33,52.95,53.19,802398.0,50.113,50.113,49.7559,49.9814,802398.0
2021-06-28 10:30:00,53.18,53.33,52.94,53.32,600634.0,49.972,50.113,49.7465,50.1036,600634.0
2021-06-28 11:00:00,53.32,53.42,53.1,53.26,382825.0,50.1036,50.1976,49.8969,50.0472,382825.0
2021-06-28 11:30:00,53.25,53.27,52.93,52.96,352980.0,50.0378,50.0566,49.7371,49.7653,352980.0
2021-06-28 12:00:00,52.96,53.17,52.86,53.05,381474.0,49.7653,49.9626,49.6713,49.8499,381474.0
2021-06-28 12:30:00,53.05,53.35,53.02,53.27,332221.0,49.8499,50.1318,49.8217,50.0566,332221.0
2021-06-28 13:00:00,53.28,53.31,53.05,53.14,362517.0,50.066,50.0942,49.8499,49.9345,362517.0
2021-06-28 13:30:00,53.15,53.44,53.12,53.37,277965.0,49.9439,50.2164,49.9157,50.1506,277965.0
2021-06-28 14:00:00,53.38,53.46,53.31,53.45,195446.0,50.16,50.2352,50.0942,50.2258,195446.0
2021-06-28 14:30:00,53.44,53.56,53.36,53.41,302676.0,50.2164,50.3291,50.1412,50.1882,302676.0
2021-06-28 15:00:00,53.41,53.48,53.26,53.27,342764.0,50.1882,50.2539,50.0472,50.0566,342764.0
2021-06-28 15:30:00,53.27,53.37,53.13,53.24,888674.0,50.0566,50.1506,49.9251,50.0284,888674.0
2021-06-29 09:30:00,52.96,53.59,52.55,53.55,1677303.0,49.7653,50.3573,49.38,50.3197,1677303.0
2021-06-29 10:00:00,53.54,53.72,53.39,53.46,485598.0,50.3103,50.4795,50.1694,50.2352,485598.0
2021-06-29 10:30:00,53.45,53.52,53.27,53.39,279599.0,50.2258,50.2915,50.0566,50.1694,279599.0
2021-06-29 11:00:00,53.39,53.63,53.37,53.51,532879.0,50.1694,50.3949,50.1506,50.2821,532879.0
2021-06-29 11:30:00,53.52,53.53,53.21,53.27,315802.0,50.2915,50.3009,50.0002,50.0566,315802.0
2021-06-29 12:00:00,53.26,53.34,53.11,53.14,270295.0,50.0472,50.1224,49.9063,49.9345,270295.0
2021-06-29 12:30:00,53.14,53.23,53.05,53.08,189909.0,49.9345,50.019,49.8499,49.8781,189909.0
2021-06-29 13:00:00,53.09,53.15,53.06,53.08,290786.0,49.8875,49.9439,49.8593,49.8781,290786.0
2021-06-29 13:30:00,53.08,53.18,53.03,53.12,486632.0,49.8781,49.972,49.8311,49.9157,486632.0
2021-06-29 14:00:00,53.12,53.13,52.99,53.01,207188.0,49.9157,49.9251,49.7935,49.8123,207188.0
2021-06-29 14:30:00,53.01,53.03,52.79,52.87,313728.0,49.8123,49.8311,49.6056,49.6807,313728.0
2021-06-29 15:00:00,52.87,53.01,52.8,52.98,367323.0,49.6807,49.8123,49.615,49.7841,367323.0
2021-06-29 15:30:00,52.98,52.98,52.77,52.93,688051.0,49.7841,49.7841,49.5868,49.7371,688051.0
2021-06-30 09:30:00,53.1,53.35,52.93,53.15,738917.0,49.8969,50.1318,49.7371,49.9439,738917.0
2021-06-30 10:00:00,53.19,53.56,53.13,53.33,931632.0,49.9814,50.3291,49.9251,50.113,931632.0
2021-06-30 10:30:00,53.33,53.5,53.21,53.42,362154.0,50.113,50.2727,50.0002,50.1976,362154.0
2021-06-30 11:00:00,53.42,53.44,52.84,52.99,761719.0,50.1976,50.2164,49.6526,49.7935,761719.0
2021-06-30 11:30:00,52.99,53.2,52.97,53.12,279739.0,49.7935,49.9908,49.7747,49.9157,279739.0
2021-06-30 12:00:00,53.11,53.22,53.02,53.22,374592.0,49.9063,50.0096,49.8217,50.0096,374592.0
2021-06-30 12:30:00,53.22,53.3,53.15,53.2,180091.0,50.0096,50.0848,49.9439,49.9908,180091.0
2021-06-30 13:00:00,53.22,53.25,53.14,53.16,149802.0,50.0096,50.0378,49.9345,49.9533,149802.0
2021-06-30 13:30:00,53.16,53.17,53.08,53.13,142261.0,49.9533,49.9626,49.8781,49.9251,142261.0
2021-06-30 14:00:00,53.13,53.24,53.09,53.2,148266.0,49.9251,50.0284,49.8875,49.9908,148266.0
2021-06-30 14:30:00,53.2,53.22,53.14,53.2,150758.0,49.9908,50.0096,49.9345,49.9908,150758.0
2021-06-30 15:00:00,53.2,53.21,53.09,53.17,224043.0,49.9908,50.0002,49.8875,49.9626,224043.0
2021-06-30 15:30:00,53.17,53.19,53.02,53.08,1007597.0,49.9626,49.9814,49.8217,49.8781,1007597.0
2021-07-01 09:30:00,53.6,53.88,53.34,53.72,896124.0,50.3667,50.6298,50.1224,50.4795,896124.0
2021-07-01 10:00:00,53.74,54.39,53.68,54.11,1009063.0,50.4983,51.1091,50.4419,50.8459,1009063.0
2021-07-01 10:30:00,54.11,54.26,53.95,54.06,466374.0,50.8459,50.9869,50.6956,50.799,466374.0
2021-07-01 11:00:00,54.05,54.33,53.8,53.94,527549.0,50.7896,51.0527,50.5546,50.6862,527549.0
2021-07-01 11:30:00,53.94,54.05,53.9,53.95,191638.0,50.6862,50.7896,50.6486,50.6956,191638.0
2021-07-01 12:00:00,53.96,53.98,53.8,53.93,230970.0,50.705,50.7238,50.5546,50.6768,230970.0
2021-07-01 12:30:00,53.92,53.95,53.82,53.92,251402.0,50.6674,50.6956,50.5734,50.6674,251402.0
2021-07-01 13:00:00,53.91,53.96,53.75,53.8,202562.0,50.658,50.705,50.5077,50.5546,202562.0
2021-07-01 13:30:00,53.81,53.87,53.7,53.83,256967.0,50.564,50.6204,50.4607,50.5828,256967.0
2021-07-01 14:00:00,53.82,53.85,53.68,53.85,212066.0,50.5734,50.6016,50.4419,50.6016,212066.0
2021-07-01 14:30:00,53.85,53.96,53.81,53.86,288548.0,50.6016,50.705,50.564,50.611,288548.0
2021-07-01 15:00:00,53.87,53.99,53.87,53.91,263298.0,50.6204,50.7332,50.6204,50.658,263298.0
2021-07-01 15:30:00,53.92,53.95,53.83,53.86,703012.0,50.6674,50.6956,50.5828,50.611,703012.0
2021-07-02 09:30:00,53.98,54.04,53.56,53.62,614893.0,50.7238,50.7802,50.3291,50.3855,614893.0
2021-07-02 10:00:00,53.63,53.78,53.45,53.57,318985.0,50.3949,50.5359,50.2258,50.3385,318985.0
2021-07-02 10:30:00,53.56,53.62,53.38,53.42,243613.0,50.3291,50.3855,50.16,50.1976,243613.0
2021-07-02 11:00:00,53.43,53.48,53.32,53.32,382089.0,50.207,50.2539,50.1036,50.1036,382089.0
2021-07-02 11:30:00,53.32,53.69,53.3,53.56,939987.0,50.1036,50.4513,50.0848,50.3291,939987.0
2021-07-02 12:00:00,53.56,53.65,53.5,53.53,952369.0,50.3291,50.4137,50.2727,50.3009,952369.0
2021-07-02 12:30:00,53.52,53.72,53.51,53.63,317282.0,50.2915,50.4795,50.2821,50.3949,317282.0
2021-07-02 13:00:00,53.63,53.77,53.59,53.66,160410.0,50.3949,50.5265,50.3573,50.4231,160410.0
2021-07-02 13:30:00,53.66,53.69,53.54,53.54,303112.0,50.4231,50.4513,50.3103,50.3103,303112.0
2021-07-02 14:00:00,53.55,53.67,53.54,53.62,305564.0,50.3197,50.4325,50.3103,50.3855,305564.0
2021-07-02 14:30:00,53.62,53.68,53.56,53.62,178148.0,50.3855,50.4419,50.3291,50.3855,178148.0
2021-07-02 15:00:00,53.63,53.7,53.61,53.68,235404.0,50.3949,50.4607,50.3761,50.4419,235404.0
2021-07-02 15:30:00,53.68,53.71,53.53,53.65,587223.0,50.4419,50.4701,50.3009,50.4137,587223.0
2021-07-06 09:30:00,53.76,54.01,53.17,53.21,768659.0,50.5171,50.752,49.9626,50.0002,768659.0
2021-07-06 10:00:00,53.2,53.28,52.92,53.01,507571.0,49.9908,50.066,49.7277,49.8123,507571.0
2021-07-06 10:30:00,53.0,53.0,52.73,52.78,299408.0,49.8029,49.8029,49.5492,49.5962,299408.0
2021-07-06 11:00:00,52.77,52.83,52.62,52.75,347523.0,49.5868,49.6432,49.4458,49.568,347523.0
2021-07-06 11:30:00,52.75,52.79,52.47,52.47,371708.0,49.568,49.6056,49.3049,49.3049,371708.0
2021-07-06 12:00:00,52.46,52.48,52.17,52.29,651427.0,49.2955,49.3143,49.023,49.1357,651427.0
2021-07-06 12:30:00,52.29,52.29,52.15,52.19,311458.0,49.1357,49.1357,49.0042,49.0418,311458.0
2021-07-06 13:00:00,52.19,52.35,52.13,52.25,367441.0,49.0418,49.1921,48.9854,49.0981,367441.0
2021-07-06 13:30:00,52.24,52.42,52.21,52.4,304704.0,49.0887,49.2579,49.0606,49.2391,304704.0
2021-07-06 14:00:00,52.41,52.41,52.3,52.34,228782.0,49.2485,49.2485,49.1451,49.1827,228782.0
2021-07-06 14:30:00,52.34,52.46,52.3,52.36,459614.0,49.1827,49.2955,49.1451,49.2015,459614.0
2021-07-06 15:00:00,52.36,52.46,52.35,52.46,254917.0,49.2015,49.2955,49.1921,49.2955,254917.0
2021-07-06 15:30:00,52.46,52.54,52.34,52.34,1020308.0,49.2955,49.3707,49.1827,49.1827,1020308.0
2021-07-07 09:30:00,52.29,52.67,51.84,52.09,971594.0,49.1357,49.4928,48.7129,48.9478,971594.0
2021-07-07 10:00:00,52.09,52.09,51.21,51.24,884532.0,48.9478,48.9478,48.1209,48.1491,884532.0
2021-07-07 10:30:00,51.23,51.57,51.12,51.51,929299.0,48.1397,48.4592,48.0363,48.4028,929299.0
2021-07-07 11:00:00,51.51,51.87,51.45,51.83,492897.0,48.4028,48.7411,48.3464,48.7035,492897.0
2021-07-07 11:30:00,51.86,52.18,51.74,51.79,350723.0,48.7317,49.0324,48.6189,48.6659,350723.0
2021-07-07 12:00:00,51.79,51.97,51.71,51.91,167173.0,48.6659,48.835,48.5907,48.7787,167173.0
2021-07-07 12:30:00,51.92,52.0,51.75,51.79,407079.0,48.7881,48.8632,48.6283,48.6659,407079.0
2021-07-07 13:00:00,51.79,51.91,51.62,51.62,285230.0,48.6659,48.7787,48.5061,48.5061,285230.0
2021-07-07 13:30:00,51.62,51.71,51.52,51.58,402165.0,48.5061,48.5907,48.4122,48.4686,402165.0
2021-07-07 14:00:00,51.59,51.74,51.52,51.6,341046.0,48.478,48.6189,48.4122,48.4874,341046.0
2021-07-07 14:30:00,51.59,51.62,51.28,51.34,354127.0,48.478,48.5061,48.1867,48.243,354127.0
2021-07-07 15:00:00,51.35,51.5,51.28,51.43,533052.0,48.2524,48.3934,48.1867,48.3276,533052.0
2021-07-07 15:30:00,51.42,51.48,51.28,51.39,1039819.0,48.3182,48.3746,48.1867,48.29,1039819.0
2021-07-08 09:30:00,50.5,50.95,50.1,50.91,1305317.0,47.4537,47.8766,47.0778,47.839,1305317.0
2021-07-08 10:00:00,50.92,51.49,50.81,51.22,804290.0,47.8484,48.384,47.745,48.1303,804290.0
2021-07-08 10:30:00,51.22,51.27,50.9,50.95,339058.0,48.1303,48.1773,47.8296,47.8766,339058.0
2021-07-08 11:00:00,50.95,51.79,50.95,51.72,504038.0,47.8766,48.6659,47.8766,48.6001,504038.0
2021-07-08 11:30:00,51.7,51.86,51.57,51.81,423934.0,48.5813,48.7317,48.4592,48.6847,423934.0
2021-07-08 12:00:00,51.8,51.91,51.53,51.64,353078.0,48.6753,48.7787,48.4216,48.5249,353078.0
2021-07-08 12:30:00,51.63,51.77,51.57,51.65,195549.0,48.5155,48.6471,48.4592,48.5343,195549.0
2021-07-08 13:00:00,51.64,51.65,51.43,51.55,228501.0,48.5249,48.5343,48.3276,48.4404,228501.0
2021-07-08 13:30:00,51.54,51.58,51.25,51.29,181078.0,48.431,48.4686,48.1585,48.1961,181078.0
2021-07-08 14:00:00,51.28,51.31,51.01,51.05,223356.0,48.1867,48.2148,47.9329,47.9705,223356.0
2021-07-08 14:30:00,51.05,51.11,50.91,50.95,220418.0,47.9705,48.0269,47.839,47.8766,220418.0
2021-07-08 15:00:00,50.95,50.98,50.75,50.89,459760.0,47.8766,47.9048,47.6886,47.8202,459760.0
2021-07-08 15:30:00,50.89,51.24,50.88,51.2,1198311.0,47.8202,48.1491,47.8108,48.1115,1198311.0
2021-07-09 09:30:00,52.0,52.55,51.78,52.4,1004815.0,48.8632,49.38,48.6565,49.2391,1004815.0
2021-07-09 10:00:00,52.4,52.78,52.38,52.78,518195.0,49.2391,49.5962,49.2203,49.5962,518195.0
2021-07-09 10:30:00,52.78,52.83,52.36,52.47,476670.0,49.5962,49.6432,49.2015,49.3049,476670.0
2021-07-09 11:00:00,52.47,52.65,52.43,52.6,251000.0,49.3049,49.474,49.2673,49.427,251000.0
2021-07-09 11:30:00,52.61,52.74,52.42,52.48,260962.0,49.4364,49.5586,49.2579,49.3143,260962.0
2021-07-09 12:00:00,52.5,52.9,52.49,52.68,400692.0,49.3331,49.7089,49.3237,49.5022,400692.0
2021-07-09 12:30:00,52.68,52.75,52.59,52.63,190417.0,49.5022,49.568,49.4176,49.4552,190417.0
2021-07-09 13:00:00,52.63,52.66,52.52,52.58,193982.0,49.4552,49.4834,49.3519,49.4082,193982.0
2021-07-09 13:30:00,52.58,52.66,52.52,52.62,160675.0,49.4082,49.4834,49.3519,49.4458,160675.0
2021-07-09 14:00:00,52.62,52.72,52.61,52.7,258281.0,49.4458,49.5398,49.4364,49.521,258281.0
2021-07-09 14:30:00,52.7,52.77,52.68,52.75,243236.0,49.521,49.5868,49.5022,49.568,243236.0
2021-07-09 15:00:00,52.75,52.85,52.67,52.84,361227.0,49.568,49.662,49.4928,49.6526,361227.0
2021-07-09 15:30:00,52.84,52.97,52.78,52.83,900930.0,49.6526,49.7747,49.5962,49.6432,900930.0
2021-07-12 09:30:00,52.7,52.71,51.72,52.57,1390048.0,49.521,49.5304,48.6001,49.3988,1390048.0
2021-07-12 10:00:00,52.59,52.91,52.49,52.89,588622.0,49.4176,49.7183,49.3237,49.6995,588622.0
2021-07-12 10:30:00,52.89,53.08,52.62,52.8,640343.0,49.6995,49.8781,49.4458,49.615,640343.0
2021-07-12 11:00:00,52.8,52.91,52.62,52.89,306556.0,49.615,49.7183,49.4458,49.6995,306556.0
2021-07-12 11:30:00,52.88,52.9,52.66,52.71,336260.0,49.6901,49.7089,49.4834,49.5304,336260.0
2021-07-12 12:00:00,52.7,52.91,52.64,52.67,232107.0,49.521,49.7183,49.4646,49.4928,232107.0
2021-07-12 12:30:00,52.67,52.78,52.66,52.67,144698.0,49.4928,49.5962,49.4834,49.4928,144698.0
2021-07-12 13:00:00,52.67,52.93,52.66,52.93,185415.0,49.4928,49.7371,49.4834,49.7371,185415.0
2021-07-12 13:30:00,52.92,53.05,52.91,52.96,257030.0,49.7277,49.8499,49.7183,49.7653,257030.0
2021-07-12 14:00:00,52.96,53.04,52.86,52.98,305159.0,49.7653,49.8405,49.6713,49.7841,305159.0
2021-07-12 14:30:00,52.99,53.07,52.93,53.06,181180.0,49.7935,49.8687,49.7371,49.8593,181180.0
2021-07-12 15:00:00,53.07,53.07,52.94,53.02,266012.0,49.8687,49.8687,49.7465,49.8217,266012.0
2021-07-12 15:30:00,53.02,53.05,52.85,52.99,845462.0,49.8217,49.8499,49.662,49.7935,845462.0
2021-07-13 09:30:00,52.5,52.63,52.01,52.06,640098.0,49.3331,49.4552,48.8726,48.9196,640098.0
2021-07-13 10:00:00,52.06,52.27,51.88,52.21,383340.0,48.9196,49.1169,48.7505,49.0606,383340.0
2021-07-13 10:30:00,52.21,52.33,52.0,52.08,270468.0,49.0606,49.1733,48.8632,48.9384,270468.0
2021-07-13 11:00:00,52.08,52.16,51.98,52.02,199715.0,48.9384,49.0136,48.8444,48.882,199715.0
2021-07-13 11:30:00,52.02,52.13,51.98,52.1,192171.0,48.882,48.9854,48.8444,48.9572,192171.0
2021-07-13 12:00:00,52.1,52.19,51.97,51.98,334007.0,48.9572,49.0418,48.835,48.8444,334007.0
2021-07-13 12:30:00,51.98,51.98,51.62,51.63,712942.0,48.8444,48.8444,48.5061,48.5155,712942.0
2021-07-13 13:00:00,51.63,51.76,51.57,51.71,278516.0,48.5155,48.6377,48.4592,48.5907,278516.0
2021-07-13 13:30:00,51.7,51.91,51.6,51.85,260951.0,48.5813,48.7787,48.4874,48.7223,260951.0
2021-07-13 14:00:00,51.84,51.94,51.73,51.86,294861.0,48.7129,48.8068,48.6095,48.7317,294861.0
2021-07-13 14:30:00,51.86,51.88,51.7,51.72,193848.0,48.7317,48.7505,48.5813,48.6001,193848.0
2021-07-13 15:00:00,51.72,51.84,51.6,51.65,402676.0,48.6001,48.7129,48.4874,48.5343,402676.0
2021-07-13 15:30:00,51.64,51.69,51.5,51.58,895141.0,48.5249,48.5719,48.3934,48.4686,895141.0
2021-07-14 09:30:00,52.34,52.45,51.82,52.06,1155918.0,49.1827,49.2861,48.6941,48.9196,1155918.0
2021-07-14 10:00:00,52.07,52.58,51.91,52.13,866578.0,48.929,49.4082,48.7787,48.9854,866578.0
2021-07-14 10:30:00,52.13,52.3,51.81,52.0,527416.0,48.9854,49.1451,48.6847,48.8632,527416.0
2021-07-14 11:00:00,51.98,52.0,51.57,51.6,373301.0,48.8444,48.8632,48.4592,48.4874,373301.0
2021-07-14 11:30:00,51.61,51.9,51.58,51.76,654209.0,48.4968,48.7693,48.4686,48.6377,654209.0
2021-07-14 12:00:00,51.76,52.01,51.76,51.94,293119.0,48.6377,48.8726,48.6377,48.8068,293119.0
2021-07-14 12:30:00,51.96,52.17,51.9,52.13,215197.0,48.8256,49.023,48.7693,48.9854,215197.0
2021-07-14 13:00:00,52.13,52.25,51.99,52.07,251201.0,48.9854,49.0981,48.8538,48.929,251201.0
2021-07-14 13:30:00,52.07,52.26,52.01,52.04,271333.0,48.929,49.1075,48.8726,48.9008,271333.0
2021-07-14 14:00:00,52.03,52.12,51.95,52.0,189484.0,48.8914,48.976,48.8162,48.8632,189484.0
2021-07-14 14:30:00,52.0,52.0,51.78,51.8,189754.0,48.8632,48.8632,48.6565,48.6753,189754.0
2021-07-14 15:00:00,51.78,52.02,51.76,51.9,294791.0,48.6565,48.882,48.6377,48.7693,294791.0
2021-07-14 15:30:00,51.91,52.01,51.75,51.99,785191.0,48.7787,48.8726,48.6283,48.8538,785191.0
2021-07-15 09:30:00,51.65,52.28,51.59,52.23,595613.0,48.5343,49.1263,48.478,49.0794,595613.0
2021-07-15 10:00:00,52.22,52.44,52.02,52.17,340020.0,49.07,49.2767,48.882,49.023,340020.0
2021-07-15 10:30:00,52.15,52.35,51.99,52.32,435225.0,49.0042,49.1921,48.8538,49.1639,435225.0
2021-07-15 11:00:00,52.32,52.46,52.25,52.41,379984.0,49.1639,49.2955,49.0981,49.2485,379984.0
2021-07-15 11:30:00,52.41,52.44,52.27,52.34,214928.0,49.2485,49.2767,49.1169,49.1827,214928.0
2021-07-15 12:00:00,52.35,52.39,52.1,52.11,367704.0,49.1921,49.2297,48.9572,48.9666,367704.0
2021-07-15 12:30:00,52.12,52.14,51.9,51.93,463703.0,48.976,48.9948,48.7693,48.7974,463703.0
2021-07-15 13:00:00,51.93,51.96,51.65,51.73,450383.0,48.7974,48.8256,48.5343,48.6095,450383.0
2021-07-15 13:30:00,51.73,51.75,51.39,51.41,314531.0,48.6095,48.6283,48.29,48.3088,314531.0
2021-07-15 14:00:00,51.42,51.66,51.37,51.66,253269.0,48.3182,48.5437,48.2712,48.5437,253269.0
2021-07-15 14:30:00,51.66,51.79,51.56,51.75,176251.0,48.5437,48.6659,48.4498,48.6283,176251.0
2021-07-15 15:00:00,51.74,51.87,51.71,51.79,277813.0,48.6189,48.7411,48.5907,48.6659,277813.0
2021-07-15 15:30:00,51.78,51.98,51.69,51.77,652402.0,48.6565,48.8444,48.5719,48.6471,652402.0
2021-07-16 09:30:00,52.13,52.25,51.59,51.82,521951.0,48.9854,49.0981,48.478,48.6941,521951.0
2021-07-16 10:00:00,51.84,51.91,51.16,51.16,393408.0,48.7129,48.7787,48.0739,48.0739,393408.0
2021-07-16 10:30:00,51.16,51.36,51.1,51.3,285453.0,48.0739,48.2618,48.0175,48.2055,285453.0
2021-07-16 11:00:00,51.29,51.34,51.12,51.17,226713.0,48.1961,48.243,48.0363,48.0833,226713.0
2021-07-16 11:30:00,51.16,51.37,51.15,51.25,292283.0,48.0739,48.2712,48.0645,48.1585,292283.0
2021-07-16 12:00:00,51.24,51.28,50.98,51.01,257208.0,48.1491,48.1867,47.9048,47.9329,257208.0
2021-07-16 12:30:00,51.0,51.02,50.88,50.89,247535.0,47.9235,47.9423,47.8108,47.8202,247535.0
2021-07-16 13:00:00,50.89,50.91,50.66,50.72,277644.0,47.8202,47.839,47.6041,47.6604,277644.0
2021-07-16 13:30:00,50.72,50.75,50.44,50.56,413885.0,47.6604,47.6886,47.3973,47.5101,413885.0
2021-07-16 14:00:00,50.55,50.56,50.18,50.18,519226.0,47.5007,47.5101,47.153,47.153,519226.0
2021-07-16 14:30:00,50.18,50.25,50.01,50.04,427378.0,47.153,47.2188,46.9933,47.0215,427378.0
2021-07-16 15:00:00,50.04,50.11,49.81,49.98,816156.0,47.0215,47.0872,46.8053,46.9651,816156.0
2021-07-16 15:30:00,49.97,49.98,49.7,49.91,1171041.0,46.9557,46.9651,46.702,46.8993,1171041.0
2021-07-19 09:30:00,48.04,48.79,47.53,47.54,2187124.0,45.1421,45.8469,44.6629,44.6723,2187124.0
2021-07-19 10:00:00,47.53,47.79,47.36,47.76,1148633.0,44.6629,44.9072,44.5031,44.879,1148633.0
2021-07-19 10:30:00,47.76,48.58,47.68,48.02,923729.0,44.879,45.6495,44.8038,45.1233,923729.0
2021-07-19 11:00:00,48.02,48.42,47.93,48.16,670201.0,45.1233,45.4992,45.0387,45.2549,670201.0
2021-07-19 11:30:00,48.16,48.96,48.16,48.94,767093.0,45.2549,46.0066,45.2549,45.9878,767093.0
2021-07-19 12:00:00,48.93,48.93,48.44,48.47,576923.0,45.9784,45.9784,45.518,45.5462,576923.0
2021-07-19 12:30:00,48.45,48.5,48.24,48.42,423634.0,45.5274,45.5744,45.33,45.4992,423634.0
2021-07-19 13:00:00,48.41,48.78,48.35,48.43,471011.0,45.4898,45.8375,45.4334,45.5086,471011.0
2021-07-19 13:30:00,48.42,48.46,48.09,48.14,501898.0,45.4992,45.5368,45.1891,45.2361,501898.0
2021-07-19 14:00:00,48.13,48.4,48.12,48.32,406908.0,45.2267,45.4804,45.2173,45.4052,406908.0
2021-07-19 14:30:00,48.32,48.36,48.06,48.18,595987.0,45.4052,45.4428,45.1609,45.2737,595987.0
2021-07-19 15:00:00,48.18,48.33,48.02,48.21,822183.0,45.2737,45.4146,45.1233,45.3018,822183.0
2021-07-19 15:30:00,48.21,48.53,48.19,48.51,2365092.0,45.3018,45.6025,45.2831,45.5838,2365092.0
2021-07-20 09:30:00,48.86,49.53,48.56,49.45,1570790.0,45.9126,46.5422,45.6307,46.467,1570790.0
2021-07-20 10:00:00,49.43,50.22,49.34,50.16,893867.0,46.4483,47.1906,46.3637,47.1342,893867.0
2021-07-20 10:30:00,50.16,50.5,49.83,50.49,672392.0,47.1342,47.4537,46.8241,47.4443,672392.0
2021-07-20 11:00:00,50.49,50.84,50.45,50.62,551603.0,47.4443,47.7732,47.4067,47.5665,551603.0
2021-07-20 11:30:00,50.61,50.86,50.45,50.84,466371.0,47.5571,47.792,47.4067,47.7732,466371.0
2021-07-20 12:00:00,50.84,51.15,50.55,51.12,883494.0,47.7732,48.0645,47.5007,48.0363,883494.0
2021-07-20 12:30:00,51.11,51.27,51.08,51.16,433082.0,48.0269,48.1773,47.9987,48.0739,433082.0
2021-07-20 13:00:00,51.16,51.26,50.91,51.02,589429.0,48.0739,48.1679,47.839,47.9423,589429.0
2021-07-20 13:30:00,51.02,51.41,50.99,51.32,554184.0,47.9423,48.3088,47.9142,48.2242,554184.0
2021-07-20 14:00:00,51.32,51.55,51.26,51.51,692887.0,48.2242,48.4404,48.1679,48.4028,692887.0
2021-07-20 14:30:00,51.52,51.58,51.37,51.39,410564.0,48.4122,48.4686,48.2712,48.29,410564.0
2021-07-20 15:00:00,51.38,51.57,51.36,51.55,594255.0,48.2806,48.4592,48.2618,48.4404,594255.0
2021-07-20 15:30:00,51.55,51.59,51.36,51.43,1400807.0,48.4404,48.478,48.2618,48.3276,1400807.0
2021-07-21 09:30:00,52.09,53.09,52.08,53.01,2249224.0,48.9478,49.8875,48.9384,49.8123,2249224.0
2021-07-21 10:00:00,53.01,53.52,52.81,53.06,1444081.0,49.8123,50.2915,49.6244,49.8593,1444081.0
2021-07-21 10:30:00,53.06,53.08,52.41,52.44,1093946.0,49.8593,49.8781,49.2485,49.2767,1093946.0
2021-07-21 11:00:00,52.44,52.82,52.36,52.39,745159.0,49.2767,49.6338,49.2015,49.2297,745159.0
2021-07-21 11:30:00,52.41,52.88,52.22,52.68,578515.0,49.2485,49.6901,49.07,49.5022,578515.0
2021-07-21 12:00:00,52.68,53.09,52.61,53.04,455792.0,49.5022,49.8875,49.4364,49.8405,455792.0
2021-07-21 12:30:00,53.03,53.18,52.88,53.15,658187.0,49.8311,49.972,49.6901,49.9439,658187.0
2021-07-21 13:00:00,53.16,53.28,53.14,53.19,453476.0,49.9533,50.066,49.9345,49.9814,453476.0
2021-07-21 13:30:00,53.19,53.23,52.87,52.9,351177.0,49.9814,50.019,49.6807,49.7089,351177.0
2021-07-21 14:00:00,52.91,53.06,52.88,53.05,358021.0,49.7183,49.8593,49.6901,49.8499,358021.0
2021-07-21 14:30:00,53.05,53.11,52.95,53.09,345534.0,49.8499,49.9063,49.7559,49.8875,345534.0
2021-07-21 15:00:00,53.1,53.24,53.09,53.12,534896.0,49.8969,50.0284,49.8875,49.9157,534896.0
2021-07-21 15:30:00,53.13,53.33,53.09,53.14,1476608.0,49.9251,50.113,49.8875,49.9345,1476608.0
2021-07-22 09:30:00,52.1,52.21,50.86,51.39,2913504.0,48.9572,49.0606,47.792,48.29,2913504.0
2021-07-22 10:00:00,51.39,52.27,51.2,51.91,1421340.0,48.29,49.1169,48.1115,48.7787,1421340.0
2021-07-22 10:30:00,51.9,51.98,51.36,51.45,1055314.0,48.7693,48.8444,48.2618,48.3464,1055314.0
2021-07-22 11:00:00,51.44,51.49,50.97,51.03,813042.0,48.337,48.384,47.8954,47.9517,813042.0
2021-07-22 11:30:00,51.03,51.21,50.92,51.05,821916.0,47.9517,48.1209,47.8484,47.9705,821916.0
2021-07-22 12:00:00,51.05,51.34,50.84,51.03,812719.0,47.9705,48.243,47.7732,47.9517,812719.0
2021-07-22 12:30:00,51.04,51.39,50.93,51.33,773283.0,47.9611,48.29,47.8578,48.2336,773283.0
2021-07-22 13:00:00,51.34,51.49,51.22,51.48,387686.0,48.243,48.384,48.1303,48.3746,387686.0
2021-07-22 13:30:00,51.48,51.66,51.42,51.64,359859.0,48.3746,48.5437,48.3182,48.5249,359859.0
2021-07-22 14:00:00,51.64,51.65,51.22,51.28,599694.0,48.5249,48.5343,48.1303,48.1867,599694.0
2021-07-22 14:30:00,51.28,51.33,51.1,51.32,364002.0,48.1867,48.2336,48.0175,48.2242,364002.0
2021-07-22 15:00:00,51.31,51.44,51.15,51.4,418478.0,48.2148,48.337,48.0645,48.2994,418478.0
2021-07-22 15:30:00,51.39,51.4,51.18,51.3,987786.0,48.29,48.2994,48.0927,48.2055,987786.0
2021-07-23 09:30:00,51.42,52.01,50.77,50.87,1500948.0,48.3182,48.8726,47.7074,47.8014,1500948.0
2021-07-23 10:00:00,50.9,50.95,50.59,50.87,772513.0,47.8296,47.8766,47.5383,47.8014,772513.0
2021-07-23 10:30:00,50.87,51.15,50.73,50.93,534948.0,47.8014,48.0645,47.6698,47.8578,534948.0
2021-07-23 11:00:00,50.94,50.99,50.75,50.98,323084.0,47.8672,47.9142,47.6886,47.9048,323084.0
2021-07-23 11:30:00,50.97,51.06,50.82,50.9,672802.0,47.8954,47.9799,47.7544,47.8296,672802.0
2021-07-23 12:00:00,50.9,50.91,50.71,50.83,380013.0,47.8296,47.839,47.651,47.7638,380013.0
2021-07-23 12:30:00,50.83,50.85,50.71,50.76,243253.0,47.7638,47.7826,47.651,47.698,243253.0
2021-07-23 13:00:00,50.76,50.9,50.73,50.83,186605.0,47.698,47.8296,47.6698,47.7638,186605.0
2021-07-23 13:30:00,50.83,51.01,50.73,50.96,359310.0,47.7638,47.9329,47.6698,47.886,359310.0
2021-07-23 14:00:00,50.96,50.97,50.84,50.86,205042.0,47.886,47.8954,47.7732,47.792,205042.0
2021-07-23 14:30:00,50.85,50.99,50.84,50.99,318781.0,47.7826,47.9142,47.7732,47.9142,318781.0
2021-07-23 15:00:00,50.98,51.01,50.82,50.87,349839.0,47.9048,47.9329,47.7544,47.8014,349839.0
2021-07-23 15:30:00,50.87,50.91,50.56,50.7,1334596.0,47.8014,47.839,47.5101,47.6416,1334596.0
2021-07-26 09:30:00,50.38,51.3,50.38,51.12,817138.0,47.3409,48.2055,47.3409,48.0363,817138.0
2021-07-26 10:00:00,51.14,51.66,51.12,51.32,537601.0,48.0551,48.5437,48.0363,48.2242,537601.0
2021-07-26 10:30:00,51.32,51.36,50.99,51.24,337247.0,48.2242,48.2618,47.9142,48.1491,337247.0
2021-07-26 11:00:00,51.25,51.37,51.1,51.18,245937.0,48.1585,48.2712,48.0175,48.0927,245937.0
2021-07-26 11:30:00,51.18,51.33,51.08,51.11,235334.0,48.0927,48.2336,47.9987,48.0269,235334.0
2021-07-26 12:00:00,51.11,51.17,50.94,51.16,221749.0,48.0269,48.0833,47.8672,48.0739,221749.0
2021-07-26 12:30:00,51.16,51.28,51.14,51.22,200005.0,48.0739,48.1867,48.0551,48.1303,200005.0
2021-07-26 13:00:00,51.22,51.32,51.14,51.25,176676.0,48.1303,48.2242,48.0551,48.1585,176676.0
2021-07-26 13:30:00,51.25,51.26,51.08,51.22,158926.0,48.1585,48.1679,47.9987,48.1303,158926.0
2021-07-26 14:00:00,51.22,51.41,51.18,51.4,179269.0,48.1303,48.3088,48.0927,48.2994,179269.0
2021-07-26 14:30:00,51.41,51.44,51.33,51.34,149610.0,48.3088,48.337,48.2336,48.243,149610.0
2021-07-26 15:00:00,51.35,51.48,51.35,51.43,280845.0,48.2524,48.3746,48.2524,48.3276,280845.0
2021-07-26 15:30:00,51.43,51.85,51.41,51.78,917981.0,48.3276,48.7223,48.3088,48.6565,917981.0
2021-07-27 09:30:00,51.52,51.77,51.11,51.16,393033.0,48.4122,48.6471,48.0269,48.0739,393033.0
2021-07-27 10:00:00,51.15,51.33,51.01,51.29,326117.0,48.0645,48.2336,47.9329,48.1961,326117.0
2021-07-27 10:30:00,51.28,51.37,51.07,51.32,401766.0,48.1867,48.2712,47.9893,48.2242,401766.0
2021-07-27 11:00:00,51.31,51.44,50.96,51.02,298005.0,48.2148,48.337,47.886,47.9423,298005.0
2021-07-27 11:30:00,51.01,51.09,50.75,51.03,275425.0,47.9329,48.0081,47.6886,47.9517,275425.0
2021-07-27 12:00:00,51.02,51.02,50.74,50.9,206948.0,47.9423,47.9423,47.6792,47.8296,206948.0
2021-07-27 12:30:00,50.89,50.92,50.75,50.83,168105.0,47.8202,47.8484,47.6886,47.7638,168105.0
2021-07-27 13:00:00,50.83,50.99,50.76,50.81,156044.0,47.7638,47.9142,47.698,47.745,156044.0
2021-07-27 13:30:00,50.8,50.95,50.76,50.84,133313.0,47.7356,47.8766,47.698,47.7732,133313.0
2021-07-27 14:00:00,50.83,51.08,50.76,51.08,207776.0,47.7638,47.9987,47.698,47.9987,207776.0
2021-07-27 14:30:00,51.07,51.14,50.95,51.05,168373.0,47.9893,48.0551,47.8766,47.9705,168373.0
2021-07-27 15:00:00,51.06,51.2,51.02,51.05,197880.0,47.9799,48.1115,47.9423,47.9705,197880.0
2021-07-27 15:30:00,51.05,51.16,50.91,51.16,517163.0,47.9705,48.0739,47.839,48.0739,517163.0
2021-07-28 09:30:00,51.44,51.65,51.11,51.32,424413.0,48.337,48.5343,48.0269,48.2242,424413.0
2021-07-28 10:00:00,51.31,51.34,50.83,50.94,326016.0,48.2148,48.243,47.7638,47.8672,326016.0
2021-07-28 10:30:00,50.95,51.47,50.8,51.47,560597.0,47.8766,48.3652,47.7356,48.3652,560597.0
2021-07-28 11:00:00,51.46,51.88,51.4,51.84,521033.0,48.3558,48.7505,48.2994,48.7129,521033.0
2021-07-28 11:30:00,51.84,52.09,51.79,52.02,361360.0,48.7129,48.9478,48.6659,48.882,361360.0
2021-07-28 12:00:00,52.02,52.12,51.91,51.92,360754.0,48.882,48.976,48.7787,48.7881,360754.0
2021-07-28 12:30:00,51.93,51.99,51.66,51.71,273042.0,48.7974,48.8538,48.5437,48.5907,273042.0
2021-07-28 13:00:00,51.71,51.85,51.68,51.83,203566.0,48.5907,48.7223,48.5625,48.7035,203566.0
2021-07-28 13:30:00,51.84,51.85,51.54,51.55,178127.0,48.7129,48.7223,48.431,48.4404,178127.0
2021-07-28 14:00:00,51.55,51.86,51.52,51.86,204420.0,48.4404,48.7317,48.4122,48.7317,204420.0
2021-07-28 14:30:00,51.87,52.03,51.84,51.95,271136.0,48.7411,48.8914,48.7129,48.8162,271136.0
2021-07-28 15:00:00,51.95,52.08,51.85,51.93,346902.0,48.8162,48.9384,48.7223,48.7974,346902.0
2021-07-28 15:30:00,51.93,51.98,51.75,51.75,757017.0,48.7974,48.8444,48.6283,48.6283,757017.0
2021-07-29 09:30:00,52.18,52.4,51.56,51.65,573580.0,49.0324,49.2391,48.4498,48.5343,573580.0
2021-07-29 10:00:00,51.65,52.0,51.56,51.8,349373.0,48.5343,48.8632,48.4498,48.6753,349373.0
2021-07-29 10:30:00,51.8,51.99,51.74,51.92,222843.0,48.6753,48.8538,48.6189,48.7881,222843.0
2021-07-29 11:00:00,51.93,52.18,51.92,52.11,300159.0,48.7974,49.0324,48.7881,48.9666,300159.0
2021-07-29 11:30:00,52.12,52.19,51.87,51.95,271619.0,48.976,49.0418,48.7411,48.8162,271619.0
2021-07-29 12:00:00,51.95,52.0,51.87,51.93,282608.0,48.8162,48.8632,48.7411,48.7974,282608.0
2021-07-29 12:30:00,51.92,52.03,51.84,51.96,235304.0,48.7881,48.8914,48.7129,48.8256,235304.0
2021-07-29 13:00:00,51.96,52.06,51.92,52.03,173459.0,48.8256,48.9196,48.7881,48.8914,173459.0
2021-07-29 13:30:00,52.03,52.03,51.86,51.91,170112.0,48.8914,48.8914,48.7317,48.7787,170112.0
2021-07-29 14:00:00,51.92,52.02,51.88,51.9,171341.0,48.7881,48.882,48.7505,48.7693,171341.0
2021-07-29 14:30:00,51.89,51.91,51.74,51.75,198546.0,48.7599,48.7787,48.6189,48.6283,198546.0
2021-07-29 15:00:00,51.74,51.74,51.56,51.66,379051.0,48.6189,48.6189,48.4498,48.5437,379051.0
2021-07-29 15:30:00,51.66,51.76,51.54,51.56,587382.0,48.5437,48.6377,48.431,48.4498,587382.0
2021-07-30 09:30:00,51.04,51.61,50.9,51.56,570950.0,47.9611,48.4968,47.8296,48.4498,570950.0
2021-07-30 10:00:00,51.55,51.76,51.25,51.26,236542.0,48.4404,48.6377,48.1585,48.1679,236542.0
2021-07-30 10:30:00,51.27,51.36,50.85,50.86,292827.0,48.1773,48.2618,47.7826,47.792,292827.0
2021-07-30 11:00:00,50.86,51.01,50.63,50.66,389341.0,47.792,47.9329,47.5759,47.6041,389341.0
2021-07-30 11:30:00,50.66,50.75,50.55,50.7,314103.0,47.6041,47.6886,47.5007,47.6416,314103.0
2021-07-30 12:00:00,50.71,50.81,50.61,50.71,270735.0,47.651,47.745,47.5571,47.651,270735.0
2021-07-30 12:30:00,50.71,50.81,50.53,50.54,253857.0,47.651,47.745,47.4819,47.4913,253857.0
2021-07-30 13:00:00,50.55,50.63,50.47,50.63,400595.0,47.5007,47.5759,47.4255,47.5759,400595.0
2021-07-30 13:30:00,50.62,50.79,50.58,50.69,209510.0,47.5665,47.7262,47.5289,47.6322,209510.0
2021-07-30 14:00:00,50.69,50.89,50.65,50.73,398739.0,47.6322,47.8202,47.5947,47.6698,398739.0
2021-07-30 14:30:00,50.72,50.76,50.49,50.51,266493.0,47.6604,47.698,47.4443,47.4631,266493.0
2021-07-30 15:00:00,50.52,50.59,50.38,50.53,331421.0,47.4725,47.5383,47.3409,47.4819,331421.0
2021-07-30 15:30:00,50.52,50.57,50.41,50.51,773686.0,47.4725,47.5195,47.3691,47.4631,773686.0
2021-08-02 09:30:00,50.6,51.51,50.48,51.3,838848.0,47.5477,48.4028,47.4349,48.2055,838848.0
2021-08-02 10:00:00,51.29,51.4,50.62,50.63,471176.0,48.1961,48.2994,47.5665,47.5759,471176.0
2021-08-02 10:30:00,50.63,50.85,50.33,50.37,371996.0,47.5759,47.7826,47.294,47.3316,371996.0
2021-08-02 11:00:00,50.35,50.43,50.14,50.41,425592.0,47.3128,47.3879,47.1154,47.3691,425592.0
2021-08-02 11:30:00,50.42,50.43,50.07,50.08,524178.0,47.3785,47.3879,47.0496,47.059,524178.0
2021-08-02 12:00:00,50.07,50.1,49.93,50.03,415536.0,47.0496,47.0778,46.9181,47.0121,415536.0
2021-08-02 12:30:00,50.02,50.22,50.0,50.17,377846.0,47.0027,47.1906,46.9839,47.1436,377846.0
2021-08-02 13:00:00,50.17,50.24,50.04,50.13,273458.0,47.1436,47.2094,47.0215,47.106,273458.0
2021-08-02 13:30:00,50.12,50.24,50.0,50.12,233258.0,47.0966,47.2094,46.9839,47.0966,233258.0
2021-08-02 14:00:00,50.12,50.39,50.09,50.17,321674.0,47.0966,47.3503,47.0684,47.1436,321674.0
2021-08-02 14:30:00,50.17,50.24,50.1,50.14,226474.0,47.1436,47.2094,47.0778,47.1154,226474.0
2021-08-02 15:00:00,50.14,50.15,49.92,49.96,294290.0,47.1154,47.1248,46.9087,46.9463,294290.0
2021-08-02 15:30:00,49.97,49.99,49.64,49.75,1062895.0,46.9557,46.9745,46.6456,46.749,1062895.0
2021-08-03 09:30:00,49.84,50.02,49.11,49.54,824181.0,46.8335,47.0027,46.1476,46.5516,824181.0
2021-08-03 10:00:00,49.55,49.89,49.34,49.82,413934.0,46.561,46.8805,46.3637,46.8147,413934.0
2021-08-03 10:30:00,49.84,50.16,49.6,49.91,434689.0,46.8335,47.1342,46.608,46.8993,434689.0
2021-08-03 11:00:00,49.92,50.23,49.92,50.15,352477.0,46.9087,47.2,46.9087,47.1248,352477.0
2021-08-03 11:30:00,50.15,50.46,50.08,50.13,277693.0,47.1248,47.4161,47.059,47.106,277693.0
2021-08-03 12:00:00,50.13,50.2,50.05,50.07,141711.0,47.106,47.1718,47.0309,47.0496,141711.0
2021-08-03 12:30:00,50.07,50.12,49.97,50.06,185145.0,47.0496,47.0966,46.9557,47.0403,185145.0
2021-08-03 13:00:00,50.06,50.09,49.96,50.07,231353.0,47.0403,47.0684,46.9463,47.0496,231353.0
2021-08-03 13:30:00,50.06,50.35,50.02,50.27,229086.0,47.0403,47.3128,47.0027,47.2376,229086.0
2021-08-03 14:00:00,50.28,50.28,50.06,50.16,210757.0,47.247,47.247,47.0403,47.1342,210757.0
2021-08-03 14:30:00,50.16,50.34,50.13,50.22,281565.0,47.1342,47.3034,47.106,47.1906,281565.0
2021-08-03 15:00:00,50.22,50.4,50.18,50.4,221091.0,47.1906,47.3597,47.153,47.3597,221091.0
2021-08-03 15:30:00,50.4,50.66,50.3,50.65,883323.0,47.3597,47.6041,47.2658,47.5947,883323.0
2021-08-04 09:30:00,49.81,50.19,49.34,49.41,1122152.0,46.8053,47.1624,46.3637,46.4295,1122152.0
2021-08-04 10:00:00,49.41,49.86,49.41,49.78,591398.0,46.4295,46.8523,46.4295,46.7771,591398.0
2021-08-04 10:30:00,49.75,49.76,49.43,49.46,613892.0,46.749,46.7583,46.4483,46.4764,613892.0
2021-08-04 11:00:00,49.47,49.91,49.42,49.65,589768.0,46.4858,46.8993,46.4389,46.655,589768.0
2021-08-04 11:30:00,49.63,49.64,49.13,49.17,491831.0,46.6362,46.6456,46.1664,46.2039,491831.0
2021-08-04 12:00:00,49.15,49.24,49.05,49.1,524582.0,46.1851,46.2697,46.0912,46.1382,524582.0
2021-08-04 12:30:00,49.1,49.11,48.86,48.89,649484.0,46.1382,46.1476,45.9126,45.9408,649484.0
2021-08-04 13:00:00,48.89,48.95,48.71,48.73,545168.0,45.9408,45.9972,45.7717,45.7905,545168.0
2021-08-04 13:30:00,48.73,48.77,48.5,48.61,935391.0,45.7905,45.8281,45.5744,45.6777,935391.0
2021-08-04 14:00:00,48.61,48.74,48.57,48.7,630210.0,45.6777,45.7999,45.6401,45.7623,630210.0
2021-08-04 14:30:00,48.69,49.08,48.66,49.04,574070.0,45.7529,46.1194,45.7247,46.0818,574070.0
2021-08-04 15:00:00,49.05,49.05,48.88,48.98,498347.0,46.0912,46.0912,45.9314,46.0254,498347.0
2021-08-04 15:30:00,48.98,49.04,48.87,48.9,1130106.0,46.0254,46.0818,45.922,45.9502,1130106.0
2021-08-05 09:30:00,49.1,49.78,49.05,49.76,743093.0,46.1382,46.7771,46.0912,46.7583,743093.0
2021-08-05 10:00:00,49.77,50.05,49.6,49.85,641962.0,46.7677,47.0309,46.608,46.8429,641962.0
2021-08-05 10:30:00,49.84,50.1,49.83,50.05,446317.0,46.8335,47.0778,46.8241,47.0309,446317.0
2021-08-05 11:00:00,50.03,50.3,49.97,50.27,516509.0,47.0121,47.2658,46.9557,47.2376,516509.0
2021-08-05 11:30:00,50.26,50.32,50.05,50.19,505058.0,47.2282,47.2846,47.0309,47.1624,505058.0
2021-08-05 12:00:00,50.2,50.33,50.17,50.19,365884.0,47.1718,47.294,47.1436,47.1624,365884.0
2021-08-05 12:30:00,50.18,50.25,50.09,50.16,177218.0,47.153,47.2188,47.0684,47.1342,177218.0
2021-08-05 13:00:00,50.16,50.46,50.16,50.45,210018.0,47.1342,47.4161,47.1342,47.4067,210018.0
2021-08-05 13:30:00,50.44,50.76,50.41,50.66,377867.0,47.3973,47.698,47.3691,47.6041,377867.0
2021-08-05 14:00:00,50.66,50.67,50.37,50.42,233702.0,47.6041,47.6135,47.3316,47.3785,233702.0
2021-08-05 14:30:00,50.42,50.54,50.36,50.4,213991.0,47.3785,47.4913,47.3222,47.3597,213991.0
2021-08-05 15:00:00,50.4,50.57,50.39,50.5,218138.0,47.3597,47.5195,47.3503,47.4537,218138.0
2021-08-05 15:30:00,50.5,50.52,50.32,50.45,796051.0,47.4537,47.4725,47.2846,47.4067,796051.0
2021-08-06 09:30:00,51.14,51.17,50.43,50.57,630414.0,48.0551,48.0833,47.3879,47.5195,630414.0
2021-08-06 10:00:00,50.56,50.75,50.33,50.5,330728.0,47.5101,47.6886,47.294,47.4537,330728.0
2021-08-06 10:30:00,50.49,50.55,50.23,50.4,334005.0,47.4443,47.5007,47.2,47.3597,334005.0
2021-08-06 11:00:00,50.39,50.67,50.06,50.34,541867.0,47.3503,47.6135,47.0403,47.3034,541867.0
2021-08-06 11:30:00,50.34,50.37,50.19,50.37,288586.0,47.3034,47.3316,47.1624,47.3316,288586.0
2021-08-06 12:00:00,50.37,50.56,50.33,50.48,169843.0,47.3316,47.5101,47.294,47.4349,169843.0
2021-08-06 12:30:00,50.47,50.69,50.41,50.69,164824.0,47.4255,47.6322,47.3691,47.6322,164824.0
2021-08-06 13:00:00,50.68,50.72,50.62,50.64,198941.0,47.6229,47.6604,47.5665,47.5853,198941.0
2021-08-06 13:30:00,50.64,50.68,50.54,50.63,156083.0,47.5853,47.6229,47.4913,47.5759,156083.0
2021-08-06 14:00:00,50.62,50.67,50.55,50.57,153932.0,47.5665,47.6135,47.5007,47.5195,153932.0
2021-08-06 14:30:00,50.57,50.57,50.41,50.45,280461.0,47.5195,47.5195,47.3691,47.4067,280461.0
2021-08-06 15:00:00,50.44,50.62,50.38,50.59,249824.0,47.3973,47.5665,47.3409,47.5383,249824.0
2021-08-06 15:30:00,50.58,50.73,50.53,50.71,573126.0,47.5289,47.6698,47.4819,47.651,573126.0
2021-08-09 09:30:00,50.1,50.13,48.93,49.23,1181028.0,47.0778,47.106,45.9784,46.2603,1181028.0
2021-08-09 10:00:00,49.25,49.5,49.11,49.38,532133.0,46.2791,46.514,46.1476,46.4013,532133.0
2021-08-09 10:30:00,49.39,49.52,49.18,49.48,277125.0,46.4107,46.5328,46.2133,46.4952,277125.0
2021-08-09 11:00:00,49.5,49.85,49.47,49.83,411098.0,46.514,46.8429,46.4858,46.8241,411098.0
2021-08-09 11:30:00,49.83,50.01,49.79,49.95,291480.0,46.8241,46.9933,46.7865,46.9369,291480.0
2021-08-09 12:00:00,49.95,49.99,49.78,49.79,228486.0,46.9369,46.9745,46.7771,46.7865,228486.0
2021-08-09 12:30:00,49.79,49.88,49.73,49.76,123402.0,46.7865,46.8711,46.7302,46.7583,123402.0
2021-08-09 13:00:00,49.77,49.89,49.76,49.83,135021.0,46.7677,46.8805,46.7583,46.8241,135021.0
2021-08-09 13:30:00,49.83,49.93,49.82,49.85,180161.0,46.8241,46.9181,46.8147,46.8429,180161.0
2021-08-09 14:00:00,49.86,50.07,49.84,49.93,365558.0,46.8523,47.0496,46.8335,46.9181,365558.0
2021-08-09 14:30:00,49.93,50.0,49.82,49.98,219032.0,46.9181,46.9839,46.8147,46.9651,219032.0
2021-08-09 15:00:00,49.98,50.0,49.83,49.86,154907.0,46.9651,46.9839,46.8241,46.8523,154907.0
2021-08-09 15:30:00,49.86,49.93,49.7,49.71,463503.0,46.8523,46.9181,46.702,46.7114,463503.0
2021-08-10 09:30:00,49.8,50.13,49.61,49.92,457839.0,46.7959,47.106,46.6174,46.9087,457839.0
2021-08-10 10:00:00,49.93,50.26,49.81,50.22,405610.0,46.9181,47.2282,46.8053,47.1906,405610.0
2021-08-10 10:30:00,50.23,50.53,50.17,50.53,229851.0,47.2,47.4819,47.1436,47.4819,229851.0
2021-08-10 11:00:00,50.54,51.03,50.5,51.0,449918.0,47.4913,47.9517,47.4537,47.9235,449918.0
2021-08-10 11:30:00,51.0,51.05,50.87,50.97,344315.0,47.9235,47.9705,47.8014,47.8954,344315.0
2021-08-10 12:00:00,50.98,51.03,50.85,50.95,195196.0,47.9048,47.9517,47.7826,47.8766,195196.0
2021-08-10 12:30:00,50.95,51.02,50.88,51.01,156798.0,47.8766,47.9423,47.8108,47.9329,156798.0
2021-08-10 13:00:00,51.0,51.39,50.96,51.37,341160.0,47.9235,48.29,47.886,48.2712,341160.0
2021-08-10 13:30:00,51.37,51.63,51.3,51.38,495688.0,48.2712,48.5155,48.2055,48.2806,495688.0
2021-08-10 14:00:00,51.39,51.43,51.1,51.2,164969.0,48.29,48.3276,48.0175,48.1115,164969.0
2021-08-10 14:30:00,51.19,51.39,51.19,51.3,213737.0,48.1021,48.29,48.1021,48.2055,213737.0
2021-08-10 15:00:00,51.3,51.35,51.18,51.2,252601.0,48.2055,48.2524,48.0927,48.1115,252601.0
2021-08-10 15:30:00,51.2,51.22,51.04,51.11,704335.0,48.1115,48.1303,47.9611,48.0269,704335.0
2021-08-11 09:30:00,49.86,51.28,49.77,51.26,1412443.0,46.8523,48.1867,46.7677,48.1679,1412443.0
2021-08-11 10:00:00,51.25,51.38,51.09,51.19,849066.0,48.1585,48.2806,48.0081,48.1021,849066.0
2021-08-11 10:30:00,51.19,51.31,50.74,51.23,498508.0,48.1021,48.2148,47.6792,48.1397,498508.0
2021-08-11 11:00:00,51.24,51.31,50.97,51.11,330744.0,48.1491,48.2148,47.8954,48.0269,330744.0
2021-08-11 11:30:00,51.09,51.19,50.95,51.0,351038.0,48.0081,48.1021,47.8766,47.9235,351038.0
2021-08-11 12:00:00,50.99,51.15,50.98,51.1,208340.0,47.9142,48.0645,47.9048,48.0175,208340.0
2021-08-11 12:30:00,51.1,51.29,51.09,51.27,208402.0,48.0175,48.1961,48.0081,48.1773,208402.0
2021-08-11 13:00:00,51.27,51.61,51.23,51.53,424247.0,48.1773,48.4968,48.1397,48.4216,424247.0
2021-08-11 13:30:00,51.53,51.77,51.5,51.56,289943.0,48.4216,48.6471,48.3934,48.4498,289943.0
2021-08-11 14:00:00,51.54,51.59,51.47,51.55,194542.0,48.431,48.478,48.3652,48.4404,194542.0
2021-08-11 14:30:00,51.54,51.7,51.48,51.69,225775.0,48.431,48.5813,48.3746,48.5719,225775.0
2021-08-11 15:00:00,51.68,51.97,51.67,51.8,490392.0,48.5625,48.835,48.5531,48.6753,490392.0
2021-08-11 15:30:00,51.81,51.89,51.61,51.84,1105730.0,48.6847,48.7599,48.4968,48.7129,1105730.0
2021-08-12 09:30:00,51.42,51.58,50.9,51.04,689648.0,48.3182,48.4686,47.8296,47.9611,689648.0
2021-08-12 10:00:00,51.05,51.25,50.57,50.95,784131.0,47.9705,48.1585,47.5195,47.8766,784131.0
2021-08-12 10:30:00,50.95,50.96,50.62,50.81,295130.0,47.8766,47.886,47.5665,47.745,295130.0
2021-08-12 11:00:00,50.81,51.01,50.62,50.98,305020.0,47.745,47.9329,47.5665,47.9048,305020.0
2021-08-12 11:30:00,50.97,51.1,50.84,50.98,284369.0,47.8954,48.0175,47.7732,47.9048,284369.0
2021-08-12 12:00:00,50.99,51.1,50.91,50.96,249234.0,47.9142,48.0175,47.839,47.886,249234.0
2021-08-12 12:30:00,50.96,50.97,50.75,50.81,197845.0,47.886,47.8954,47.6886,47.745,197845.0
2021-08-12 13:00:00,50.81,50.83,50.63,50.68,256820.0,47.745,47.7638,47.5759,47.6229,256820.0
2021-08-12 13:30:00,50.67,50.84,50.63,50.75,220925.0,47.6135,47.7732,47.5759,47.6886,220925.0
2021-08-12 14:00:00,50.74,50.87,50.68,50.73,197041.0,47.6792,47.8014,47.6229,47.6698,197041.0
2021-08-12 14:30:00,50.73,50.77,50.65,50.76,139200.0,47.6698,47.7074,47.5947,47.698,139200.0
2021-08-12 15:00:00,50.76,50.92,50.71,50.85,274587.0,47.698,47.8484,47.651,47.7826,274587.0
2021-08-12 15:30:00,50.86,51.04,50.86,50.99,764864.0,47.792,47.9611,47.792,47.9142,764864.0
2021-08-13 09:30:00,50.9,51.05,50.39,50.58,444934.0,47.8296,47.9705,47.3503,47.5289,444934.0
2021-08-13 10:00:00,50.59,50.65,50.37,50.64,343287.0,47.5383,47.5947,47.3316,47.5853,343287.0
2021-08-13 10:30:00,50.64,50.67,50.51,50.63,297909.0,47.5853,47.6135,47.4631,47.5759,297909.0
2021-08-13 11:00:00,50.63,50.91,50.57,50.58,543485.0,47.5759,47.839,47.5195,47.5289,543485.0
2021-08-13 11:30:00,50.57,50.7,50.54,50.64,132384.0,47.5195,47.6416,47.4913,47.5853,132384.0
2021-08-13 12:00:00,50.65,50.7,50.61,50.68,164610.0,47.5947,47.6416,47.5571,47.6229,164610.0
2021-08-13 12:30:00,50.68,50.79,50.66,50.68,152375.0,47.6229,47.7262,47.6041,47.6229,152375.0
2021-08-13 13:00:00,50.69,50.84,50.66,50.78,411596.0,47.6322,47.7732,47.6041,47.7168,411596.0
2021-08-13 13:30:00,50.79,50.86,50.65,50.72,330920.0,47.7262,47.792,47.5947,47.6604,330920.0
2021-08-13 14:00:00,50.72,50.72,50.34,50.34,266908.0,47.6604,47.6604,47.3034,47.3034,266908.0
2021-08-13 14:30:00,50.34,50.51,50.33,50.41,220995.0,47.3034,47.4631,47.294,47.3691,220995.0
2021-08-13 15:00:00,50.4,50.49,50.31,50.32,193960.0,47.3597,47.4443,47.2752,47.2846,193960.0
2021-08-13 15:30:00,50.32,50.43,50.29,50.42,426044.0,47.2846,47.3879,47.2564,47.3785,426044.0
2021-08-16 09:30:00,50.0,50.06,49.52,49.59,478879.0,46.9839,47.0403,46.5328,46.5986,478879.0
2021-08-16 10:00:00,49.55,50.43,49.47,50.01,604008.0,46.561,47.3879,46.4858,46.9933,604008.0
2021-08-16 10:30:00,50.0,50.45,49.98,50.14,740958.0,46.9839,47.4067,46.9651,47.1154,740958.0
2021-08-16 11:00:00,50.15,50.38,50.1,50.22,305639.0,47.1248,47.3409,47.0778,47.1906,305639.0
2021-08-16 11:30:00,50.22,50.36,50.09,50.12,155999.0,47.1906,47.3222,47.0684,47.0966,155999.0
2021-08-16 12:00:00,50.12,50.16,49.97,50.0,183154.0,47.0966,47.1342,46.9557,46.9839,183154.0
2021-08-16 12:30:00,50.0,50.18,49.94,50.13,137668.0,46.9839,47.153,46.9275,47.106,137668.0
2021-08-16 13:00:00,50.13,50.24,50.1,50.22,235452.0,47.106,47.2094,47.0778,47.1906,235452.0
2021-08-16 13:30:00,50.23,50.33,50.22,50.28,322840.0,47.2,47.294,47.1906,47.247,322840.0
2021-08-16 14:00:00,50.27,50.32,50.08,50.08,154958.0,47.2376,47.2846,47.059,47.059,154958.0
2021-08-16 14:30:00,50.08,50.22,50.05,50.12,201951.0,47.059,47.1906,47.0309,47.0966,201951.0
2021-08-16 15:00:00,50.11,50.18,50.05,50.05,192980.0,47.0872,47.153,47.0309,47.0309,192980.0
2021-08-16 15:30:00,50.05,50.12,49.94,50.12,620670.0,47.0309,47.0966,46.9275,47.0966,620670.0
2021-08-17 09:30:00,49.35,49.42,48.74,48.75,747368.0,46.3731,46.4389,45.7999,45.8093,747368.0
2021-08-17 10:00:00,48.74,49.14,48.71,48.98,652872.0,45.7999,46.1757,45.7717,46.0254,652872.0
2021-08-17 10:30:00,48.98,49.04,48.55,48.6,633561.0,46.0254,46.0818,45.6213,45.6683,633561.0
2021-08-17 11:00:00,48.61,48.8,48.55,48.68,395295.0,45.6777,45.8563,45.6213,45.7435,395295.0
2021-08-17 11:30:00,48.66,48.84,48.57,48.61,271442.0,45.7247,45.8938,45.6401,45.6777,271442.0
2021-08-17 12:00:00,48.62,48.69,48.48,48.56,323184.0,45.6871,45.7529,45.5556,45.6307,323184.0
2021-08-17 12:30:00,48.55,48.55,48.16,48.21,361663.0,45.6213,45.6213,45.2549,45.3018,361663.0
2021-08-17 13:00:00,48.2,48.53,48.18,48.45,339592.0,45.2925,45.6025,45.2737,45.5274,339592.0
2021-08-17 13:30:00,48.45,48.52,48.14,48.5,340115.0,45.5274,45.5931,45.2361,45.5744,340115.0
2021-08-17 14:00:00,48.5,48.68,48.49,48.61,241732.0,45.5744,45.7435,45.565,45.6777,241732.0
2021-08-17 14:30:00,48.62,48.72,48.53,48.68,377921.0,45.6871,45.7811,45.6025,45.7435,377921.0
2021-08-17 15:00:00,48.69,48.8,48.64,48.68,406853.0,45.7529,45.8563,45.7059,45.7435,406853.0
2021-08-17 15:30:00,48.68,48.76,48.57,48.73,785243.0,45.7435,45.8187,45.6401,45.7905,785243.0
2021-08-18 09:30:00,48.56,48.82,48.33,48.81,496344.0,45.6307,45.8751,45.4146,45.8657,496344.0
2021-08-18 10:00:00,48.8,48.94,48.66,48.66,372841.0,45.8563,45.9878,45.7247,45.7247,372841.0
2021-08-18 10:30:00,48.67,49.22,48.65,49.14,664830.0,45.7341,46.2509,45.7153,46.1757,664830.0
2021-08-18 11:00:00,49.16,49.47,49.14,49.35,722388.0,46.1945,46.4858,46.1757,46.3731,722388.0
2021-08-18 11:30:00,49.34,49.45,49.13,49.13,673466.0,46.3637,46.467,46.1664,46.1664,673466.0
2021-08-18 12:00:00,49.12,49.2,49.03,49.07,491632.0,46.157,46.2321,46.0724,46.11,491632.0
2021-08-18 12:30:00,49.08,49.17,49.0,49.05,170171.0,46.1194,46.2039,46.0442,46.0912,170171.0
2021-08-18 13:00:00,49.05,49.11,48.9,49.08,188621.0,46.0912,46.1476,45.9502,46.1194,188621.0
2021-08-18 13:30:00,49.08,49.2,49.03,49.1,131425.0,46.1194,46.2321,46.0724,46.1382,131425.0
2021-08-18 14:00:00,49.11,49.19,48.81,49.08,226675.0,46.1476,46.2227,45.8657,46.1194,226675.0
2021-08-18 14:30:00,49.09,49.14,49.01,49.12,139388.0,46.1288,46.1757,46.0536,46.157,139388.0
2021-08-18 15:00:00,49.11,49.12,48.71,48.73,236592.0,46.1476,46.157,45.7717,45.7905,236592.0
2021-08-18 15:30:00,48.72,48.72,48.37,48.45,690778.0,45.7811,45.7811,45.4522,45.5274,690778.0
2021-08-19 09:30:00,48.18,48.38,47.89,48.02,838887.0,45.2737,45.4616,45.0012,45.1233,838887.0
2021-08-19 10:00:00,48.05,48.11,47.55,47.58,703436.0,45.1515,45.2079,44.6817,44.7099,703436.0
2021-08-19 10:30:00,47.57,47.62,47.25,47.53,574243.0,44.7005,44.7474,44.3998,44.6629,574243.0
2021-08-19 11:00:00,47.54,47.54,47.03,47.06,398404.0,44.6723,44.6723,44.193,44.2212,398404.0
2021-08-19 11:30:00,47.08,47.42,47.06,47.36,320510.0,44.24,44.5595,44.2212,44.5031,320510.0
2021-08-19 12:00:00,47.35,47.44,47.15,47.4,294377.0,44.4937,44.5783,44.3058,44.5407,294377.0
2021-08-19 12:30:00,47.4,47.52,47.3,47.5,324833.0,44.5407,44.6535,44.4467,44.6347,324833.0
2021-08-19 13:00:00,47.5,47.5,47.28,47.36,201730.0,44.6347,44.6347,44.4279,44.5031,201730.0
2021-08-19 13:30:00,47.37,47.5,47.21,47.21,189421.0,44.5125,44.6347,44.3622,44.3622,189421.0
2021-08-19 14:00:00,47.21,47.3,47.04,47.06,292075.0,44.3622,44.4467,44.2024,44.2212,292075.0
2021-08-19 14:30:00,47.07,47.23,46.95,47.19,371263.0,44.2306,44.381,44.1179,44.3434,371263.0
2021-08-19 15:00:00,47.19,47.57,47.18,47.56,451814.0,44.3434,44.7005,44.334,44.6911,451814.0
2021-08-19 15:30:00,47.55,47.62,47.32,47.46,908517.0,44.6817,44.7474,44.4655,44.5971,908517.0
2021-08-20 09:30:00,47.3,47.9,47.29,47.34,652470.0,44.4467,45.0105,44.4373,44.4843,652470.0
2021-08-20 10:00:00,47.34,47.69,47.29,47.53,284781.0,44.4843,44.8132,44.4373,44.6629,284781.0
2021-08-20 10:30:00,47.54,47.69,47.35,47.52,277122.0,44.6723,44.8132,44.4937,44.6535,277122.0
2021-08-20 11:00:00,47.51,47.65,47.43,47.51,248161.0,44.6441,44.7756,44.5689,44.6441,248161.0
2021-08-20 11:30:00,47.51,47.59,47.36,47.5,269308.0,44.6441,44.7192,44.5031,44.6347,269308.0
2021-08-20 12:00:00,47.5,47.63,47.45,47.58,237984.0,44.6347,44.7568,44.5877,44.7099,237984.0
2021-08-20 12:30:00,47.59,47.67,47.5,47.51,145922.0,44.7192,44.7944,44.6347,44.6441,145922.0
2021-08-20 13:00:00,47.51,47.65,47.51,47.55,141356.0,44.6441,44.7756,44.6441,44.6817,141356.0
2021-08-20 13:30:00,47.55,47.58,47.35,47.36,207740.0,44.6817,44.7099,44.4937,44.5031,207740.0
2021-08-20 14:00:00,47.36,47.48,47.3,47.33,198428.0,44.5031,44.6159,44.4467,44.4749,198428.0
2021-08-20 14:30:00,47.34,47.39,47.31,47.33,155796.0,44.4843,44.5313,44.4561,44.4749,155796.0
2021-08-20 15:00:00,47.33,47.43,47.29,47.41,236599.0,44.4749,44.5689,44.4373,44.5501,236599.0
2021-08-20 15:30:00,47.42,47.49,47.31,47.36,701246.0,44.5595,44.6253,44.4561,44.5031,701246.0
2021-08-23 09:30:00,48.13,48.72,48.03,48.63,1244839.0,45.2267,45.7811,45.1327,45.6965,1244839.0
2021-08-23 10:00:00,48.62,48.72,48.27,48.39,439728.0,45.6871,45.7811,45.3582,45.471,439728.0
2021-08-23 10:30:00,48.4,48.58,48.28,48.48,374028.0,45.4804,45.6495,45.3676,45.5556,374028.0
2021-08-23 11:00:00,48.48,48.58,48.4,48.43,264005.0,45.5556,45.6495,45.4804,45.5086,264005.0
2021-08-23 11:30:00,48.43,48.55,48.4,48.55,317911.0,45.5086,45.6213,45.4804,45.6213,317911.0
2021-08-23 12:00:00,48.56,48.65,48.5,48.53,447134.0,45.6307,45.7153,45.5744,45.6025,447134.0
2021-08-23 12:30:00,48.53,48.63,48.52,48.59,369359.0,45.6025,45.6965,45.5931,45.6589,369359.0
2021-08-23 13:00:00,48.6,48.88,48.59,48.88,389759.0,45.6683,45.9314,45.6589,45.9314,389759.0
2021-08-23 13:30:00,48.88,48.94,48.75,48.83,583174.0,45.9314,45.9878,45.8093,45.8844,583174.0
2021-08-23 14:00:00,48.83,48.89,48.73,48.87,546712.0,45.8844,45.9408,45.7905,45.922,546712.0
2021-08-23 14:30:00,48.87,48.95,48.79,48.83,451970.0,45.922,45.9972,45.8469,45.8844,451970.0
2021-08-23 15:00:00,48.83,48.94,48.74,48.9,587080.0,45.8844,45.9878,45.7999,45.9502,587080.0
2021-08-23 15:30:00,48.9,48.92,48.69,48.7,1405963.0,45.9502,45.969,45.7529,45.7623,1405963.0
2021-08-24 09:30:00,49.5,50.54,49.5,50.4,1215497.0,46.514,47.4913,46.514,47.3597,1215497.0
2021-08-24 10:00:00,50.4,50.44,50.01,50.22,543238.0,47.3597,47.3973,46.9933,47.1906,543238.0
2021-08-24 10:30:00,50.23,50.53,50.14,50.49,513667.0,47.2,47.4819,47.1154,47.4443,513667.0
2021-08-24 11:00:00,50.5,50.61,50.35,50.55,564354.0,47.4537,47.5571,47.3128,47.5007,564354.0
2021-08-24 11:30:00,50.55,50.65,50.47,50.59,770941.0,47.5007,47.5947,47.4255,47.5383,770941.0
2021-08-24 12:00:00,50.58,50.62,50.5,50.53,378021.0,47.5289,47.5665,47.4537,47.4819,378021.0
2021-08-24 12:30:00,50.53,50.72,50.52,50.7,325407.0,47.4819,47.6604,47.4725,47.6416,325407.0
2021-08-24 13:00:00,50.7,50.88,50.63,50.84,442911.0,47.6416,47.8108,47.5759,47.7732,442911.0
2021-08-24 13:30:00,50.85,50.98,50.8,50.91,340815.0,47.7826,47.9048,47.7356,47.839,340815.0
2021-08-24 14:00:00,50.91,51.1,50.76,50.89,466408.0,47.839,48.0175,47.698,47.8202,466408.0
2021-08-24 14:30:00,50.9,50.99,50.83,50.84,312723.0,47.8296,47.9142,47.7638,47.7732,312723.0
2021-08-24 15:00:00,50.84,50.95,50.8,50.8,357768.0,47.7732,47.8766,47.7356,47.7356,357768.0
2021-08-24 15:30:00,50.8,50.93,50.73,50.81,968324.0,47.7356,47.8578,47.6698,47.745,968324.0
2021-08-25 09:30:00,50.84,51.29,50.33,51.19,1296424.0,47.7732,48.1961,47.294,48.1021,1296424.0
2021-08-25 10:00:00,51.18,51.46,51.04,51.34,660169.0,48.0927,48.3558,47.9611,48.243,660169.0
2021-08-25 10:30:00,51.34,51.48,51.26,51.45,330583.0,48.243,48.3746,48.1679,48.3464,330583.0
2021-08-25 11:00:00,51.46,51.56,51.3,51.56,482007.0,48.3558,48.4498,48.2055,48.4498,482007.0
2021-08-25 11:30:00,51.55,51.94,51.51,51.93,523500.0,48.4404,48.8068,48.4028,48.7974,523500.0
2021-08-25 12:00:00,51.92,52.02,51.8,51.87,795012.0,48.7881,48.882,48.6753,48.7411,795012.0
2021-08-25 12:30:00,51.88,51.9,51.54,51.56,406187.0,48.7505,48.7693,48.431,48.4498,406187.0
2021-08-25 13:00:00,51.57,51.61,51.35,51.4,230146.0,48.4592,48.4968,48.2524,48.2994,230146.0
2021-08-25 13:30:00,51.4,51.42,51.26,51.27,192563.0,48.2994,48.3182,48.1679,48.1773,192563.0
2021-08-25 14:00:00,51.27,51.48,51.26,51.43,202962.0,48.1773,48.3746,48.1679,48.3276,202962.0
2021-08-25 14:30:00,51.42,51.43,51.17,51.26,340977.0,48.3182,48.3276,48.0833,48.1679,340977.0
2021-08-25 15:00:00,51.27,51.29,51.04,51.24,510949.0,48.1773,48.1961,47.9611,48.1491,510949.0
2021-08-25 15:30:00,51.23,51.32,51.14,51.25,729850.0,48.1397,48.2242,48.0551,48.1585,729850.0
2021-08-26 09:30:00,50.93,51.13,50.44,51.13,598190.0,47.8578,48.0457,47.3973,48.0457,598190.0
2021-08-26 10:00:00,51.12,51.28,50.92,51.13,400741.0,48.0363,48.1867,47.8484,48.0457,400741.0
2021-08-26 10:30:00,51.14,51.3,50.42,50.47,454867.0,48.0551,48.2055,47.3785,47.4255,454867.0
2021-08-26 11:00:00,50.45,50.63,50.32,50.45,393943.0,47.4067,47.5759,47.2846,47.4067,393943.0
2021-08-26 11:30:00,50.44,50.53,50.28,50.4,303077.0,47.3973,47.4819,47.247,47.3597,303077.0
2021-08-26 12:00:00,50.41,50.54,50.35,50.49,222716.0,47.3691,47.4913,47.3128,47.4443,222716.0
2021-08-26 12:30:00,50.5,50.63,50.33,50.39,208117.0,47.4537,47.5759,47.294,47.3503,208117.0
2021-08-26 13:00:00,50.39,50.51,50.31,50.51,299361.0,47.3503,47.4631,47.2752,47.4631,299361.0
2021-08-26 13:30:00,50.51,50.58,50.47,50.54,216986.0,47.4631,47.5289,47.4255,47.4913,216986.0
2021-08-26 14:00:00,50.54,50.54,50.22,50.22,246923.0,47.4913,47.4913,47.1906,47.1906,246923.0
2021-08-26 14:30:00,50.22,50.23,49.99,50.01,344310.0,47.1906,47.2,46.9745,46.9933,344310.0
2021-08-26 15:00:00,50.02,50.18,49.83,50.16,369943.0,47.0027,47.153,46.8241,47.1342,369943.0
2021-08-26 15:30:00,50.16,50.41,50.15,50.26,690268.0,47.1342,47.3691,47.1248,47.2282,690268.0
2021-08-27 09:30:00,50.31,50.86,50.31,50.45,589147.0,47.2752,47.792,47.2752,47.4067,589147.0
2021-08-27 10:00:00,50.44,50.66,50.34,50.56,475495.0,47.3973,47.6041,47.3034,47.5101,475495.0
2021-08-27 10:30:00,50.59,51.16,50.59,51.12,533660.0,47.5383,48.0739,47.5383,48.0363,533660.0
2021-08-27 11:00:00,51.12,51.26,51.05,51.19,394774.0,48.0363,48.1679,47.9705,48.1021,394774.0
2021-08-27 11:30:00,51.19,51.27,51.11,51.22,259754.0,48.1021,48.1773,48.0269,48.1303,259754.0
2021-08-27 12:00:00,51.23,51.34,51.17,51.25,295964.0,48.1397,48.243,48.0833,48.1585,295964.0
2021-08-27 12:30:00,51.24,51.29,51.11,51.13,177360.0,48.1491,48.1961,48.0269,48.0457,177360.0
2021-08-27 13:00:00,51.13,51.18,51.02,51.15,267170.0,48.0457,48.0927,47.9423,48.0645,267170.0
2021-08-27 13:30:00,51.16,51.21,51.04,51.21,203399.0,48.0739,48.1209,47.9611,48.1209,203399.0
2021-08-27 14:00:00,51.21,51.23,50.87,50.91,261946.0,48.1209,48.1397,47.8014,47.839,261946.0
2021-08-27 14:30:00,50.91,51.05,50.87,51.02,205534.0,47.839,47.9705,47.8014,47.9423,205534.0
2021-08-27 15:00:00,51.02,51.05,50.85,50.87,243037.0,47.9423,47.9705,47.7826,47.8014,243037.0
2021-08-27 15:30:00,50.87,50.98,50.77,50.89,704255.0,47.8014,47.9048,47.7074,47.8202,704255.0
2021-08-30 09:30:00,51.03,51.13,49.9,50.28,573492.0,47.9517,48.0457,46.8899,47.247,573492.0
2021-08-30 10:00:00,50.27,50.3,49.76,49.85,384300.0,47.2376,47.2658,46.7583,46.8429,384300.0
2021-08-30 10:30:00,49.85,50.2,49.74,50.08,371244.0,46.8429,47.1718,46.7396,47.059,371244.0
2021-08-30 11:00:00,50.08,50.13,49.59,49.61,472950.0,47.059,47.106,46.5986,46.6174,472950.0
2021-08-30 11:30:00,49.62,49.65,49.3,49.48,515742.0,46.6268,46.655,46.3261,46.4952,515742.0
2021-08-30 12:00:00,49.48,49.54,49.26,49.28,382975.0,46.4952,46.5516,46.2885,46.3073,382975.0
2021-08-30 12:30:00,49.27,49.38,49.22,49.38,306867.0,46.2979,46.4013,46.2509,46.4013,306867.0
2021-08-30 13:00:00,49.39,49.48,49.25,49.35,366162.0,46.4107,46.4952,46.2791,46.3731,366162.0
2021-08-30 13:30:00,49.34,49.42,49.28,49.38,194537.0,46.3637,46.4389,46.3073,46.4013,194537.0
2021-08-30 14:00:00,49.38,49.42,49.22,49.26,288414.0,46.4013,46.4389,46.2509,46.2885,288414.0
2021-08-30 14:30:00,49.25,49.39,49.22,49.37,228931.0,46.2791,46.4107,46.2509,46.3919,228931.0
2021-08-30 15:00:00,49.37,49.42,49.2,49.27,268671.0,46.3919,46.4389,46.2321,46.2979,268671.0
2021-08-30 15:30:00,49.27,49.33,49.11,49.16,637385.0,46.2979,46.3543,46.1476,46.1945,637385.0
2021-08-31 09:30:00,49.02,49.59,48.89,49.37,885568.0,46.063,46.5986,45.9408,46.3919,885568.0
2021-08-31 10:00:00,49.37,49.67,49.25,49.39,606310.0,46.3919,46.6738,46.2791,46.4107,606310.0
2021-08-31 10:30:00,49.38,49.58,49.17,49.45,419664.0,46.4013,46.5892,46.2039,46.467,419664.0
2021-08-31 11:00:00,49.45,49.68,49.34,49.67,257859.0,46.467,46.6832,46.3637,46.6738,257859.0
2021-08-31 11:30:00,49.66,49.91,49.54,49.69,324632.0,46.6644,46.8993,46.5516,46.6926,324632.0
2021-08-31 12:00:00,49.7,49.83,49.64,49.82,178400.0,46.702,46.8241,46.6456,46.8147,178400.0
2021-08-31 12:30:00,49.81,49.96,49.73,49.89,114148.0,46.8053,46.9463,46.7302,46.8805,114148.0
2021-08-31 13:00:00,49.89,49.9,49.7,49.8,171197.0,46.8805,46.8899,46.702,46.7959,171197.0
2021-08-31 13:30:00,49.79,49.96,49.73,49.93,203322.0,46.7865,46.9463,46.7302,46.9181,203322.0
2021-08-31 14:00:00,49.94,50.03,49.7,49.71,274871.0,46.9275,47.0121,46.702,46.7114,274871.0
2021-08-31 14:30:00,49.72,49.8,49.63,49.75,156991.0,46.7208,46.7959,46.6362,46.749,156991.0
2021-08-31 15:00:00,49.75,49.76,49.56,49.63,209938.0,46.749,46.7583,46.5704,46.6362,209938.0
2021-08-31 15:30:00,49.64,49.83,49.57,49.78,854820.0,46.6456,46.8241,46.5798,46.7771,854820.0
2021-09-01 09:30:00,50.0,50.02,49.42,49.59,489482.0,46.9839,47.0027,46.4389,46.5986,489482.0
2021-09-01 10:00:00,49.6,49.86,49.57,49.82,188989.0,46.608,46.8523,46.5798,46.8147,188989.0
2021-09-01 10:30:00,49.83,50.11,49.74,50.09,256337.0,46.8241,47.0872,46.7396,47.0684,256337.0
2021-09-01 11:00:00,50.08,50.11,49.92,49.93,218068.0,47.059,47.0872,46.9087,46.9181,218068.0
2021-09-01 11:30:00,49.93,49.96,49.72,49.73,191923.0,46.9181,46.9463,46.7208,46.7302,191923.0
2021-09-01 12:00:00,49.73,49.83,49.69,49.82,250248.0,46.7302,46.8241,46.6926,46.8147,250248.0
2021-09-01 12:30:00,49.83,49.83,49.64,49.69,143579.0,46.8241,46.8241,46.6456,46.6926,143579.0
2021-09-01 13:00:00,49.69,49.7,49.56,49.63,113033.0,46.6926,46.702,46.5704,46.6362,113033.0
2021-09-01 13:30:00,49.64,49.74,49.61,49.63,136692.0,46.6456,46.7396,46.6174,46.6362,136692.0
2021-09-01 14:00:00,49.63,49.65,49.46,49.54,186282.0,46.6362,46.655,46.4764,46.5516,186282.0
2021-09-01 14:30:00,49.54,49.63,49.49,49.59,231373.0,46.5516,46.6362,46.5046,46.5986,231373.0
2021-09-01 15:00:00,49.59,49.65,49.57,49.63,305463.0,46.5986,46.655,46.5798,46.6362,305463.0
2021-09-01 15:30:00,49.62,49.7,49.53,49.55,585439.0,46.6268,46.702,46.5422,46.561,585439.0
2021-09-02 09:30:00,49.56,49.8,49.04,49.22,549210.0,46.5704,46.7959,46.0818,46.2509,549210.0
2021-09-02 10:00:00,49.22,49.7,49.17,49.68,480266.0,46.2509,46.702,46.2039,46.6832,480266.0
2021-09-02 10:30:00,49.68,49.95,49.6,49.88,252226.0,46.6832,46.9369,46.608,46.8711,252226.0
2021-09-02 11:00:00,49.88,50.08,49.88,50.03,331586.0,46.8711,47.059,46.8711,47.0121,331586.0
2021-09-02 11:30:00,50.03,50.16,49.89,50.09,193424.0,47.0121,47.1342,46.8805,47.0684,193424.0
2021-09-02 12:00:00,50.08,50.13,49.84,49.98,292069.0,47.059,47.106,46.8335,46.9651,292069.0
2021-09-02 12:30:00,49.99,50.13,49.9,50.1,227786.0,46.9745,47.106,46.8899,47.0778,227786.0
2021-09-02 13:00:00,50.09,50.11,49.8,49.81,234052.0,47.0684,47.0872,46.7959,46.8053,234052.0
2021-09-02 13:30:00,49.82,49.9,49.61,49.72,359339.0,46.8147,46.8899,46.6174,46.7208,359339.0
2021-09-02 14:00:00,49.71,49.75,49.58,49.61,162808.0,46.7114,46.749,46.5892,46.6174,162808.0
2021-09-02 14:30:00,49.62,49.78,49.61,49.76,188189.0,46.6268,46.7771,46.6174,46.7583,188189.0
2021-09-02 15:00:00,49.76,49.81,49.6,49.71,242434.0,46.7583,46.8053,46.608,46.7114,242434.0
2021-09-02 15:30:00,49.71,49.72,49.54,49.6,509604.0,46.7114,46.7208,46.5516,46.608,509604.0
2021-09-03 09:30:00,49.34,49.82,49.14,49.51,827405.0,46.3637,46.8147,46.1757,46.5234,827405.0
2021-09-03 10:00:00,49.51,49.67,49.29,49.47,310811.0,46.5234,46.6738,46.3167,46.4858,310811.0
2021-09-03 10:30:00,49.49,49.49,49.26,49.37,239315.0,46.5046,46.5046,46.2885,46.3919,239315.0
2021-09-03 11:00:00,49.37,49.42,48.91,48.92,333443.0,46.3919,46.4389,45.9596,45.969,333443.0
2021-09-03 11:30:00,48.92,49.01,48.84,48.9,312653.0,45.969,46.0536,45.8938,45.9502,312653.0
2021-09-03 12:00:00,48.89,48.89,48.7,48.78,283648.0,45.9408,45.9408,45.7623,45.8375,283648.0
2021-09-03 12:30:00,48.78,48.82,48.66,48.77,214695.0,45.8375,45.8751,45.7247,45.8281,214695.0
2021-09-03 13:00:00,48.77,48.95,48.75,48.88,189232.0,45.8281,45.9972,45.8093,45.9314,189232.0
2021-09-03 13:30:00,48.88,48.96,48.83,48.95,141726.0,45.9314,46.0066,45.8844,45.9972,141726.0
2021-09-03 14:00:00,48.95,49.08,48.87,49.03,158151.0,45.9972,46.1194,45.922,46.0724,158151.0
2021-09-03 14:30:00,49.03,49.04,48.86,48.9,171231.0,46.0724,46.0818,45.9126,45.9502,171231.0
2021-09-03 15:00:00,48.9,49.03,48.87,48.89,209942.0,45.9502,46.0724,45.922,45.9408,209942.0
2021-09-03 15:30:00,48.89,48.97,48.83,48.87,634607.0,45.9408,46.016,45.8844,45.922,634607.0
2021-09-07 09:30:00,48.36,48.74,48.08,48.3,714927.0,45.4428,45.7999,45.1797,45.3864,714927.0
2021-09-07 10:00:00,48.31,48.56,48.26,48.35,464133.0,45.3958,45.6307,45.3488,45.4334,464133.0
2021-09-07 10:30:00,48.35,48.43,48.19,48.2,282312.0,45.4334,45.5086,45.2831,45.2925,282312.0
2021-09-07 11:00:00,48.2,48.25,47.98,48.12,522618.0,45.2925,45.3394,45.0857,45.2173,522618.0
2021-09-07 11:30:00,48.12,48.28,48.01,48.1,377944.0,45.2173,45.3676,45.1139,45.1985,377944.0
2021-09-07 12:00:00,48.1,48.23,48.05,48.17,243370.0,45.1985,45.3206,45.1515,45.2643,243370.0
2021-09-07 12:30:00,48.17,48.34,48.14,48.29,203338.0,45.2643,45.424,45.2361,45.377,203338.0
2021-09-07 13:00:00,48.29,48.37,48.26,48.29,200094.0,45.377,45.4522,45.3488,45.377,200094.0
2021-09-07 13:30:00,48.3,48.47,48.25,48.44,257614.0,45.3864,45.5462,45.3394,45.518,257614.0
2021-09-07 14:00:00,48.43,48.46,48.3,48.4,286808.0,45.5086,45.5368,45.3864,45.4804,286808.0
2021-09-07 14:30:00,48.39,48.48,48.33,48.43,249798.0,45.471,45.5556,45.4146,45.5086,249798.0
2021-09-07 15:00:00,48.43,48.56,48.42,48.54,239762.0,45.5086,45.6307,45.4992,45.6119,239762.0
2021-09-07 15:30:00,48.54,48.63,48.42,48.52,827541.0,45.6119,45.6965,45.4992,45.5931,827541.0
2021-09-08 09:30:00,48.76,49.27,48.52,49.21,732215.0,45.8187,46.2979,45.5931,46.2415,732215.0
2021-09-08 10:00:00,49.2,49.38,48.74,48.75,448284.0,46.2321,46.4013,45.7999,45.8093,448284.0
2021-09-08 10:30:00,48.76,48.83,48.18,48.25,375771.0,45.8187,45.8844,45.2737,45.3394,375771.0
2021-09-08 11:00:00,48.22,48.48,48.2,48.21,188637.0,45.3112,45.5556,45.2925,45.3018,188637.0
2021-09-08 11:30:00,48.19,48.35,48.09,48.18,211053.0,45.2831,45.4334,45.1891,45.2737,211053.0
2021-09-08 12:00:00,48.17,48.42,48.12,48.39,175861.0,45.2643,45.4992,45.2173,45.471,175861.0
2021-09-08 12:30:00,48.4,48.49,48.31,48.38,153211.0,45.4804,45.565,45.3958,45.4616,153211.0
2021-09-08 13:00:00,48.39,48.48,48.32,48.46,105053.0,45.471,45.5556,45.4052,45.5368,105053.0
2021-09-08 13:30:00,48.45,48.46,48.26,48.28,131595.0,45.5274,45.5368,45.3488,45.3676,131595.0
2021-09-08 14:00:00,48.28,48.41,48.21,48.23,158682.0,45.3676,45.4898,45.3018,45.3206,158682.0
2021-09-08 14:30:00,48.23,48.33,48.21,48.31,174381.0,45.3206,45.4146,45.3018,45.3958,174381.0
2021-09-08 15:00:00,48.3,48.41,48.25,48.3,188196.0,45.3864,45.4898,45.3394,45.3864,188196.0
2021-09-08 15:30:00,48.3,48.31,48.1,48.12,580593.0,45.3864,45.3958,45.1985,45.2173,580593.0
2021-09-09 09:30:00,47.91,49.09,47.82,49.03,557624.0,45.0199,46.1288,44.9354,46.0724,557624.0
2021-09-09 10:00:00,49.04,49.66,49.04,49.58,806902.0,46.0818,46.6644,46.0818,46.5892,806902.0
2021-09-09 10:30:00,49.58,49.98,49.56,49.78,607183.0,46.5892,46.9651,46.5704,46.7771,607183.0
2021-09-09 11:00:00,49.78,50.19,49.7,49.71,656971.0,46.7771,47.1624,46.702,46.7114,656971.0
2021-09-09 11:30:00,49.7,49.9,49.66,49.89,345098.0,46.702,46.8899,46.6644,46.8805,345098.0
2021-09-09 12:00:00,49.9,49.97,49.61,49.84,241894.0,46.8899,46.9557,46.6174,46.8335,241894.0
2021-09-09 12:30:00,49.83,49.91,49.76,49.86,208371.0,46.8241,46.8993,46.7583,46.8523,208371.0
2021-09-09 13:00:00,49.86,49.96,49.6,49.74,256448.0,46.8523,46.9463,46.608,46.7396,256448.0
2021-09-09 13:30:00,49.74,49.74,49.5,49.68,225083.0,46.7396,46.7396,46.514,46.6832,225083.0
2021-09-09 14:00:00,49.67,49.75,49.47,49.55,250473.0,46.6738,46.749,46.4858,46.561,250473.0
2021-09-09 14:30:00,49.55,49.59,49.37,49.41,251181.0,46.561,46.5986,46.3919,46.4295,251181.0
2021-09-09 15:00:00,49.41,49.45,49.22,49.33,358575.0,46.4295,46.467,46.2509,46.3543,358575.0
2021-09-09 15:30:00,49.3,49.49,49.21,49.22,765111.0,46.3261,46.5046,46.2415,46.2509,765111.0
2021-09-10 09:30:00,49.38,49.42,48.5,48.61,560018.0,46.4013,46.4389,45.5744,45.6777,560018.0
2021-09-10 10:00:00,48.64,48.64,48.26,48.5,482419.0,45.7059,45.7059,45.3488,45.5744,482419.0
2021-09-10 10:30:00,48.49,48.51,48.11,48.26,376076.0,45.565,45.5838,45.2079,45.3488,376076.0
2021-09-10 11:00:00,48.27,48.36,48.13,48.31,457896.0,45.3582,45.4428,45.2267,45.3958,457896.0
2021-09-10 11:30:00,48.3,48.47,48.21,48.37,256858.0,45.3864,45.5462,45.3018,45.4522,256858.0
2021-09-10 12:00:00,48.37,48.62,48.32,48.58,235284.0,45.4522,45.6871,45.4052,45.6495,235284.0
2021-09-10 12:30:00,48.59,48.63,48.41,48.44,125691.0,45.6589,45.6965,45.4898,45.518,125691.0
2021-09-10 13:00:00,48.44,48.51,48.29,48.37,428894.0,45.518,45.5838,45.377,45.4522,428894.0
2021-09-10 13:30:00,48.37,48.41,48.28,48.37,134705.0,45.4522,45.4898,45.3676,45.4522,134705.0
2021-09-10 14:00:00,48.38,48.4,48.25,48.25,169239.0,45.4616,45.4804,45.3394,45.3394,169239.0
2021-09-10 14:30:00,48.25,48.25,48.08,48.11,355068.0,45.3394,45.3394,45.1797,45.2079,355068.0
2021-09-10 15:00:00,48.1,48.15,48.01,48.01,398555.0,45.1985,45.2455,45.1139,45.1139,398555.0
2021-09-10 15:30:00,48.01,48.05,47.86,47.9,954788.0,45.1139,45.1515,44.973,45.0105,954788.0
2021-09-13 09:30:00,48.53,48.63,47.49,48.09,737245.0,45.6025,45.6965,44.6253,45.1891,737245.0
2021-09-13 10:00:00,48.09,48.59,47.66,48.53,408763.0,45.1891,45.6589,44.785,45.6025,408763.0
2021-09-13 10:30:00,48.53,49.07,48.43,48.96,538597.0,45.6025,46.11,45.5086,46.0066,538597.0
2021-09-13 11:00:00,48.98,49.03,48.5,48.9,488143.0,46.0254,46.0724,45.5744,45.9502,488143.0
2021-09-13 11:30:00,48.92,48.97,48.7,48.84,275499.0,45.969,46.016,45.7623,45.8938,275499.0
2021-09-13 12:00:00,48.85,48.94,48.73,48.81,181770.0,45.9032,45.9878,45.7905,45.8657,181770.0
2021-09-13 12:30:00,48.82,48.86,48.58,48.68,139820.0,45.8751,45.9126,45.6495,45.7435,139820.0
2021-09-13 13:00:00,48.68,48.73,48.33,48.37,288978.0,45.7435,45.7905,45.4146,45.4522,288978.0
2021-09-13 13:30:00,48.38,48.49,48.32,48.37,201894.0,45.4616,45.565,45.4052,45.4522,201894.0
2021-09-13 14:00:00,48.37,48.52,48.19,48.29,175789.0,45.4522,45.5931,45.2831,45.377,175789.0
2021-09-13 14:30:00,48.3,48.53,48.24,48.51,140386.0,45.3864,45.6025,45.33,45.5838,140386.0
2021-09-13 15:00:00,48.51,48.62,48.33,48.61,219412.0,45.5838,45.6871,45.4146,45.6777,219412.0
2021-09-13 15:30:00,48.6,48.74,48.49,48.73,515463.0,45.6683,45.7999,45.565,45.7905,515463.0
2021-09-14 09:30:00,48.53,48.96,48.2,48.45,503236.0,45.6025,46.0066,45.2925,45.5274,503236.0
2021-09-14 10:00:00,48.45,48.5,48.08,48.2,263585.0,45.5274,45.5744,45.1797,45.2925,263585.0
2021-09-14 10:30:00,48.19,48.2,47.98,48.0,354409.0,45.2831,45.2925,45.0857,45.1045,354409.0
2021-09-14 11:00:00,48.0,48.2,47.99,48.13,180402.0,45.1045,45.2925,45.0951,45.2267,180402.0
2021-09-14 11:30:00,48.13,48.2,48.04,48.2,148781.0,45.2267,45.2925,45.1421,45.2925,148781.0
2021-09-14 12:00:00,48.2,48.27,48.12,48.16,125914.0,45.2925,45.3582,45.2173,45.2549,125914.0
2021-09-14 12:30:00,48.16,48.16,48.01,48.05,252626.0,45.2549,45.2549,45.1139,45.1515,252626.0
2021-09-14 13:00:00,48.03,48.24,47.9,48.23,202188.0,45.1327,45.33,45.0105,45.3206,202188.0
2021-09-14 13:30:00,48.24,48.29,48.16,48.18,111931.0,45.33,45.377,45.2549,45.2737,111931.0
2021-09-14 14:00:00,48.18,48.18,47.95,47.97,123663.0,45.2737,45.2737,45.0575,45.0763,123663.0
2021-09-14 14:30:00,47.96,47.96,47.74,47.87,348712.0,45.0669,45.0669,44.8602,44.9824,348712.0
2021-09-14 15:00:00,47.87,47.9,47.75,47.76,297315.0,44.9824,45.0105,44.8696,44.879,297315.0
2021-09-14 15:30:00,47.76,48.07,47.73,48.04,707892.0,44.879,45.1703,44.8508,45.1421,707892.0
2021-09-15 09:30:00,48.1,48.13,47.34,48.02,686391.0,45.1985,45.2267,44.4843,45.1233,686391.0
2021-09-15 10:00:00,48.05,48.15,47.72,47.9,194230.0,45.1515,45.2455,44.8414,45.0105,194230.0
2021-09-15 10:30:00,47.91,48.08,47.66,47.79,232812.0,45.0199,45.1797,44.785,44.9072,232812.0
2021-09-15 11:00:00,47.78,48.05,47.67,47.98,191403.0,44.8978,45.1515,44.7944,45.0857,191403.0
2021-09-15 11:30:00,47.99,48.01,47.88,47.96,144611.0,45.0951,45.1139,44.9918,45.0669,144611.0
2021-09-15 12:00:00,47.95,47.96,47.81,47.86,99161.0,45.0575,45.0669,44.926,44.973,99161.0
2021-09-15 12:30:00,47.86,48.11,47.85,48.1,192720.0,44.973,45.2079,44.9636,45.1985,192720.0
2021-09-15 13:00:00,48.1,48.18,48.07,48.12,147267.0,45.1985,45.2737,45.1703,45.2173,147267.0
2021-09-15 13:30:00,48.12,48.28,48.12,48.13,154694.0,45.2173,45.3676,45.2173,45.2267,154694.0
2021-09-15 14:00:00,48.13,48.17,48.01,48.08,152347.0,45.2267,45.2643,45.1139,45.1797,152347.0
2021-09-15 14:30:00,48.08,48.21,48.05,48.07,158815.0,45.1797,45.3018,45.1515,45.1703,158815.0
2021-09-15 15:00:00,48.05,48.24,48.03,48.18,141738.0,45.1515,45.33,45.1327,45.2737,141738.0
2021-09-15 15:30:00,48.19,48.49,48.18,48.46,816167.0,45.2831,45.565,45.2737,45.5368,816167.0
2021-09-16 09:30:00,48.88,49.09,48.6,48.84,582618.0,45.9314,46.1288,45.6683,45.8938,582618.0
2021-09-16 10:00:00,48.82,48.94,48.75,48.92,312623.0,45.8751,45.9878,45.8093,45.969,312623.0
2021-09-16 10:30:00,48.92,49.06,48.68,48.78,343054.0,45.969,46.1006,45.7435,45.8375,343054.0
2021-09-16 11:00:00,48.78,48.93,48.69,48.88,231498.0,45.8375,45.9784,45.7529,45.9314,231498.0
2021-09-16 11:30:00,48.89,48.99,48.82,48.91,184691.0,45.9408,46.0348,45.8751,45.9596,184691.0
2021-09-16 12:00:00,48.91,49.04,48.84,49.04,181692.0,45.9596,46.0818,45.8938,46.0818,181692.0
2021-09-16 12:30:00,49.03,49.38,49.03,49.36,327261.0,46.0724,46.4013,46.0724,46.3825,327261.0
2021-09-16 13:00:00,49.35,49.38,49.23,49.35,249153.0,46.3731,46.4013,46.2603,46.3731,249153.0
2021-09-16 13:30:00,49.34,49.43,49.2,49.4,308107.0,46.3637,46.4483,46.2321,46.4201,308107.0
2021-09-16 14:00:00,49.41,49.48,49.35,49.45,205039.0,46.4295,46.4952,46.3731,46.467,205039.0
2021-09-16 14:30:00,49.46,49.52,49.38,49.43,202927.0,46.4764,46.5328,46.4013,46.4483,202927.0
2021-09-16 15:00:00,49.43,49.51,49.23,49.23,314575.0,46.4483,46.5234,46.2603,46.2603,314575.0
2021-09-16 15:30:00,49.23,49.26,49.01,49.14,901382.0,46.2603,46.2885,46.0536,46.1757,901382.0
2021-09-17 09:30:00,49.39,49.84,49.32,49.58,1210710.0,46.4107,46.8335,46.3449,46.5892,1210710.0
2021-09-17 10:00:00,49.58,49.62,49.24,49.25,287349.0,46.5892,46.6268,46.2697,46.2791,287349.0
2021-09-17 10:30:00,49.23,49.23,48.96,49.04,350783.0,46.2603,46.2603,46.0066,46.0818,350783.0
2021-09-17 11:00:00,49.03,49.25,48.85,49.06,270584.0,46.0724,46.2791,45.9032,46.1006,270584.0
2021-09-17 11:30:00,49.05,49.08,48.8,48.95,271174.0,46.0912,46.1194,45.8563,45.9972,271174.0
2021-09-17 12:00:00,48.94,49.01,48.84,48.92,159657.0,45.9878,46.0536,45.8938,45.969,159657.0
2021-09-17 12:30:00,48.91,49.08,48.91,48.93,141900.0,45.9596,46.1194,45.9596,45.9784,141900.0
2021-09-17 13:00:00,48.93,48.94,48.7,48.82,465362.0,45.9784,45.9878,45.7623,45.8751,465362.0
2021-09-17 13:30:00,48.82,48.88,48.68,48.77,161731.0,45.8751,45.9314,45.7435,45.8281,161731.0
2021-09-17 14:00:00,48.76,48.86,48.66,48.67,245925.0,45.8187,45.9126,45.7247,45.7341,245925.0
2021-09-17 14:30:00,48.67,48.79,48.57,48.76,219002.0,45.7341,45.8469,45.6401,45.8187,219002.0
2021-09-17 15:00:00,48.77,49.03,48.77,48.95,276593.0,45.8281,46.0724,45.8281,45.9972,276593.0
2021-09-17 15:30:00,48.96,49.14,48.86,49.08,871216.0,46.0066,46.1757,45.9126,46.1194,871216.0
2021-09-20 09:30:00,48.83,49.33,47.92,48.64,1370446.0,45.8844,46.3543,45.0293,45.7059,1370446.0
2021-09-20 10:00:00,48.65,49.17,48.48,48.6,594618.0,45.7153,46.2039,45.5556,45.6683,594618.0
2021-09-20 10:30:00,48.6,49.04,48.52,48.99,351072.0,45.6683,46.0818,45.5931,46.0348,351072.0
2021-09-20 11:00:00,48.98,49.2,48.88,49.03,270394.0,46.0254,46.2321,45.9314,46.0724,270394.0
2021-09-20 11:30:00,49.04,49.06,48.83,48.98,212216.0,46.0818,46.1006,45.8844,46.0254,212216.0
2021-09-20 12:00:00,48.98,49.01,48.73,48.78,309768.0,46.0254,46.0536,45.7905,45.8375,309768.0
2021-09-20 12:30:00,48.78,48.83,48.58,48.61,150233.0,45.8375,45.8844,45.6495,45.6777,150233.0
2021-09-20 13:00:00,48.61,48.86,48.57,48.86,177207.0,45.6777,45.9126,45.6401,45.9126,177207.0
2021-09-20 13:30:00,48.85,49.22,48.82,49.19,350898.0,45.9032,46.2509,45.8751,46.2227,350898.0
2021-09-20 14:00:00,49.2,49.26,48.78,48.82,250186.0,46.2321,46.2885,45.8375,45.8751,250186.0
2021-09-20 14:30:00,48.83,49.12,48.73,49.0,291218.0,45.8844,46.157,45.7905,46.0442,291218.0
2021-09-20 15:00:00,49.0,49.3,48.98,49.28,325179.0,46.0442,46.3261,46.0254,46.3073,325179.0
2021-09-20 15:30:00,49.28,49.64,49.2,49.59,1202433.0,46.3073,46.6456,46.2321,46.5986,1202433.0
2021-09-21 09:30:00,49.8,50.31,49.65,49.97,1632001.0,46.7959,47.2752,46.655,46.9557,1632001.0
2021-09-21 10:00:00,49.99,50.05,49.55,49.84,712802.0,46.9745,47.0309,46.561,46.8335,712802.0
2021-09-21 10:30:00,49.84,50.01,49.27,49.35,426315.0,46.8335,46.9933,46.2979,46.3731,426315.0
2021-09-21 11:00:00,49.35,49.6,49.07,49.12,365120.0,46.3731,46.608,46.11,46.157,365120.0
2021-09-21 11:30:00,49.15,49.5,49.12,49.45,323786.0,46.1851,46.514,46.157,46.467,323786.0
2021-09-21 12:00:00,49.45,49.6,49.27,49.3,185014.0,46.467,46.608,46.2979,46.3261,185014.0
2021-09-21 12:30:00,49.3,49.32,48.99,49.15,191809.0,46.3261,46.3449,46.0348,46.1851,191809.0
2021-09-21 13:00:00,49.15,49.25,49.06,49.09,159138.0,46.1851,46.2791,46.1006,46.1288,159138.0
2021-09-21 13:30:00,49.11,49.23,49.06,49.15,131720.0,46.1476,46.2603,46.1006,46.1851,131720.0
2021-09-21 14:00:00,49.16,49.22,48.81,48.88,264681.0,46.1945,46.2509,45.8657,45.9314,264681.0
2021-09-21 14:30:00,48.88,49.25,48.85,49.16,232190.0,45.9314,46.2791,45.9032,46.1945,232190.0
2021-09-21 15:00:00,49.16,49.48,49.14,49.43,379157.0,46.1945,46.4952,46.1757,46.4483,379157.0
2021-09-21 15:30:00,49.43,49.55,49.14,49.14,811074.0,46.4483,46.561,46.1757,46.1757,811074.0
2021-09-22 09:30:00,49.37,50.44,49.37,50.42,690074.0,46.3919,47.3973,46.3919,47.3785,690074.0
2021-09-22 10:00:00,50.43,50.57,50.17,50.45,507516.0,47.3879,47.5195,47.1436,47.4067,507516.0
2021-09-22 10:30:00,50.45,50.54,50.37,50.48,463622.0,47.4067,47.4913,47.3316,47.4349,463622.0
2021-09-22 11:00:00,50.48,50.69,50.36,50.62,379613.0,47.4349,47.6322,47.3222,47.5665,379613.0
2021-09-22 11:30:00,50.62,50.68,50.42,50.47,407525.0,47.5665,47.6229,47.3785,47.4255,407525.0
2021-09-22 12:00:00,50.48,50.52,50.3,50.41,484889.0,47.4349,47.4725,47.2658,47.3691,484889.0
2021-09-22 12:30:00,50.41,50.53,50.36,50.52,333136.0,47.3691,47.4819,47.3222,47.4725,333136.0
2021-09-22 13:00:00,50.53,50.86,50.45,50.82,731142.0,47.4819,47.792,47.4067,47.7544,731142.0
2021-09-22 13:30:00,50.82,50.93,50.65,50.68,430940.0,47.7544,47.8578,47.5947,47.6229,430940.0
2021-09-22 14:00:00,50.67,51.18,50.57,51.13,745342.0,47.6135,48.0927,47.5195,48.0457,745342.0
2021-09-22 14:30:00,51.14,51.23,50.65,50.88,678349.0,48.0551,48.1397,47.5947,47.8108,678349.0
2021-09-22 15:00:00,50.88,51.03,50.74,50.92,658591.0,47.8108,47.9517,47.6792,47.8484,658591.0
2021-09-22 15:30:00,50.91,50.95,50.6,50.65,1165689.0,47.839,47.8766,47.5477,47.5947,1165689.0
2021-09-23 09:30:00,51.23,52.16,51.05,52.08,1517337.0,48.1397,49.0136,47.9705,48.9384,1517337.0
2021-09-23 10:00:00,52.09,52.46,52.0,52.41,891282.0,48.9478,49.2955,48.8632,49.2485,891282.0
2021-09-23 10:30:00,52.41,52.47,52.27,52.39,578139.0,49.2485,49.3049,49.1169,49.2297,578139.0
2021-09-23 11:00:00,52.39,52.61,52.29,52.56,525665.0,49.2297,49.4364,49.1357,49.3894,525665.0
2021-09-23 11:30:00,52.56,52.59,52.29,52.36,376700.0,49.3894,49.4176,49.1357,49.2015,376700.0
2021-09-23 12:00:00,52.35,52.55,52.31,52.54,349017.0,49.1921,49.38,49.1545,49.3707,349017.0
2021-09-23 12:30:00,52.55,52.69,52.5,52.57,347011.0,49.38,49.5116,49.3331,49.3988,347011.0
2021-09-23 13:00:00,52.57,52.62,52.45,52.52,262110.0,49.3988,49.4458,49.2861,49.3519,262110.0
2021-09-23 13:30:00,52.51,52.68,52.43,52.6,349609.0,49.3425,49.5022,49.2673,49.427,349609.0
2021-09-23 14:00:00,52.6,52.79,52.5,52.73,505181.0,49.427,49.6056,49.3331,49.5492,505181.0
2021-09-23 14:30:00,52.73,52.79,52.24,52.25,464279.0,49.5492,49.6056,49.0887,49.0981,464279.0
2021-09-23 15:00:00,52.25,52.3,52.06,52.28,562688.0,49.0981,49.1451,48.9196,49.1263,562688.0
2021-09-23 15:30:00,52.28,52.51,52.27,52.32,1182021.0,49.1263,49.3425,49.1169,49.1639,1182021.0
2021-09-24 09:30:00,52.4,52.98,52.23,52.67,688729.0,49.2391,49.7841,49.0794,49.4928,688729.0
2021-09-24 10:00:00,52.69,52.96,52.59,52.92,381404.0,49.5116,49.7653,49.4176,49.7277,381404.0
2021-09-24 10:30:00,52.93,53.2,52.86,52.9,591388.0,49.7371,49.9908,49.6713,49.7089,591388.0
2021-09-24 11:00:00,52.89,52.97,52.73,52.8,346836.0,49.6995,49.7747,49.5492,49.615,346836.0
2021-09-24 11:30:00,52.81,53.03,52.78,53.0,290668.0,49.6244,49.8311,49.5962,49.8029,290668.0
2021-09-24 12:00:00,53.01,53.05,52.88,52.92,275933.0,49.8123,49.8499,49.6901,49.7277,275933.0
2021-09-24 12:30:00,52.92,52.94,52.74,52.8,237060.0,49.7277,49.7465,49.5586,49.615,237060.0
2021-09-24 13:00:00,52.8,52.85,52.71,52.75,229890.0,49.615,49.662,49.5304,49.568,229890.0
2021-09-24 13:30:00,52.75,52.79,52.64,52.75,323524.0,49.568,49.6056,49.4646,49.568,323524.0
2021-09-24 14:00:00,52.74,52.83,52.65,52.71,315997.0,49.5586,49.6432,49.474,49.5304,315997.0
2021-09-24 14:30:00,52.72,52.87,52.6,52.8,317660.0,49.5398,49.6807,49.427,49.615,317660.0
2021-09-24 15:00:00,52.8,52.9,52.67,52.9,280994.0,49.615,49.7089,49.4928,49.7089,280994.0
2021-09-24 15:30:00,52.9,53.13,52.84,52.84,1134112.0,49.7089,49.9251,49.6526,49.6526,1134112.0
2021-09-27 09:30:00,53.5,54.3,53.36,54.23,1520103.0,50.2727,51.0245,50.1412,50.9587,1520103.0
2021-09-27 10:00:00,54.23,54.4,53.71,54.01,1105700.0,50.9587,51.1185,50.4701,50.752,1105700.0
2021-09-27 10:30:00,54.01,54.17,53.89,53.99,367755.0,50.752,50.9023,50.6392,50.7332,367755.0
2021-09-27 11:00:00,54.0,54.02,53.7,53.79,365413.0,50.7426,50.7614,50.4607,50.5452,365413.0
2021-09-27 11:30:00,53.79,53.92,53.69,53.87,232758.0,50.5452,50.6674,50.4513,50.6204,232758.0
2021-09-27 12:00:00,53.88,53.89,53.67,53.72,280719.0,50.6298,50.6392,50.4325,50.4795,280719.0
2021-09-27 12:30:00,53.73,53.74,53.47,53.47,147696.0,50.4889,50.4983,50.2446,50.2446,147696.0
2021-09-27 13:00:00,53.47,53.54,53.24,53.25,329138.0,50.2446,50.3103,50.0284,50.0378,329138.0
2021-09-27 13:30:00,53.26,53.45,53.16,53.45,197122.0,50.0472,50.2258,49.9533,50.2258,197122.0
2021-09-27 14:00:00,53.47,53.55,53.31,53.41,240343.0,50.2446,50.3197,50.0942,50.1882,240343.0
2021-09-27 14:30:00,53.41,53.43,53.26,53.35,308883.0,50.1882,50.207,50.0472,50.1318,308883.0
2021-09-27 15:00:00,53.36,53.37,53.01,53.03,322780.0,50.1412,50.1506,49.8123,49.8311,322780.0
2021-09-27 15:30:00,53.04,53.11,52.84,52.96,1065059.0,49.8405,49.9063,49.6526,49.7653,1065059.0
2021-09-28 09:30:00,52.91,53.62,52.81,53.16,757009.0,49.7183,50.3855,49.6244,49.9533,757009.0
2021-09-28 10:00:00,53.14,53.23,52.57,52.66,591192.0,49.9345,50.019,49.3988,49.4834,591192.0
2021-09-28 10:30:00,52.67,53.06,52.65,52.97,386970.0,49.4928,49.8593,49.474,49.7747,386970.0
2021-09-28 11:00:00,52.98,53.01,52.65,52.85,223193.0,49.7841,49.8123,49.474,49.662,223193.0
2021-09-28 11:30:00,52.85,52.92,52.72,52.84,179036.0,49.662,49.7277,49.5398,49.6526,179036.0
2021-09-28 12:00:00,52.85,53.04,52.79,52.91,243150.0,49.662,49.8405,49.6056,49.7183,243150.0
2021-09-28 12:30:00,52.91,52.95,52.77,52.8,183721.0,49.7183,49.7559,49.5868,49.615,183721.0
2021-09-28 13:00:00,52.79,53.29,52.78,53.2,233957.0,49.6056,50.0754,49.5962,49.9908,233957.0
2021-09-28 13:30:00,53.2,53.2,52.85,52.95,185335.0,49.9908,49.9908,49.662,49.7559,185335.0
2021-09-28 14:00:00,52.95,53.13,52.84,53.11,275389.0,49.7559,49.9251,49.6526,49.9063,275389.0
2021-09-28 14:30:00,53.12,53.39,52.98,53.32,388637.0,49.9157,50.1694,49.7841,50.1036,388637.0
2021-09-28 15:00:00,53.3,53.44,53.03,53.04,389957.0,50.0848,50.2164,49.8311,49.8405,389957.0
2021-09-28 15:30:00,53.04,53.25,52.98,53.05,1026577.0,49.8405,50.0378,49.7841,49.8499,1026577.0
2021-09-29 09:30:00,53.2,53.37,52.41,53.16,586328.0,49.9908,50.1506,49.2485,49.9533,586328.0
2021-09-29 10:00:00,53.16,53.35,52.88,53.14,235271.0,49.9533,50.1318,49.6901,49.9345,235271.0
2021-09-29 10:30:00,53.14,53.35,53.06,53.25,237231.0,49.9345,50.1318,49.8593,50.0378,237231.0
2021-09-29 11:00:00,53.24,53.32,53.12,53.18,225954.0,50.0284,50.1036,49.9157,49.972,225954.0
2021-09-29 11:30:00,53.19,53.2,52.85,53.02,190050.0,49.9814,49.9908,49.662,49.8217,190050.0
2021-09-29 12:00:00,53.02,53.1,52.75,52.82,151912.0,49.8217,49.8969,49.568,49.6338,151912.0
2021-09-29 12:30:00,52.81,52.9,52.63,52.72,128318.0,49.6244,49.7089,49.4552,49.5398,128318.0
2021-09-29 13:00:00,52.72,52.88,52.66,52.76,159053.0,49.5398,49.6901,49.4834,49.5774,159053.0
2021-09-29 13:30:00,52.76,52.79,52.61,52.77,157580.0,49.5774,49.6056,49.4364,49.5868,157580.0
2021-09-29 14:00:00,52.76,52.93,52.75,52.8,158428.0,49.5774,49.7371,49.568,49.615,158428.0
2021-09-29 14:30:00,52.8,52.88,52.69,52.72,164271.0,49.615,49.6901,49.5116,49.5398,164271.0
2021-09-29 15:00:00,52.73,52.8,52.64,52.73,169151.0,49.5492,49.615,49.4646,49.5492,169151.0
2021-09-29 15:30:00,52.72,52.77,52.5,52.54,577022.0,49.5398,49.5868,49.3331,49.3707,577022.0
2021-09-30 09:30:00,52.2,52.25,51.52,52.0,684480.0,49.0512,49.0981,48.4122,48.8632,684480.0
2021-09-30 10:00:00,51.99,52.04,51.6,51.62,258771.0,48.8538,48.9008,48.4874,48.5061,258771.0
2021-09-30 10:30:00,51.6,51.81,51.44,51.46,339376.0,48.4874,48.6847,48.337,48.3558,339376.0
2021-09-30 11:00:00,51.43,51.74,51.41,51.64,168626.0,48.3276,48.6189,48.3088,48.5249,168626.0
2021-09-30 11:30:00,51.63,51.65,51.22,51.26,226584.0,48.5155,48.5343,48.1303,48.1679,226584.0
2021-09-30 12:00:00,51.26,51.33,51.03,51.04,260926.0,48.1679,48.2336,47.9517,47.9611,260926.0
2021-09-30 12:30:00,51.04,51.27,50.98,51.21,298946.0,47.9611,48.1773,47.9048,48.1209,298946.0
2021-09-30 13:00:00,51.21,51.34,51.05,51.06,208777.0,48.1209,48.243,47.9705,47.9799,208777.0
2021-09-30 13:30:00,51.06,51.25,50.88,51.23,285076.0,47.9799,48.1585,47.8108,48.1397,285076.0
2021-09-30 14:00:00,51.24,51.43,51.23,51.43,336913.0,48.1491,48.3276,48.1397,48.3276,336913.0
2021-09-30 14:30:00,51.44,51.74,51.4,51.59,307473.0,48.337,48.6189,48.2994,48.478,307473.0
2021-09-30 15:00:00,51.6,51.67,51.46,51.59,278210.0,48.4874,48.5531,48.3558,48.478,278210.0
2021-09-30 15:30:00,51.59,51.78,51.42,51.42,1016551.0,48.478,48.6565,48.3182,48.3182,1016551.0
2021-10-01 09:30:00,53.77,54.54,53.56,53.72,1872850.0,50.5265,51.25,50.3291,50.4795,1872850.0
2021-10-01 10:00:00,53.75,54.17,53.24,53.48,860871.0,50.5077,50.9023,50.0284,50.2539,860871.0
2021-10-01 10:30:00,53.48,53.55,52.71,52.98,725477.0,50.2539,50.3197,49.5304,49.7841,725477.0
2021-10-01 11:00:00,52.97,53.19,52.83,53.04,390914.0,49.7747,49.9814,49.6432,49.8405,390914.0
2021-10-01 11:30:00,53.04,53.3,53.02,53.23,315446.0,49.8405,50.0848,49.8217,50.019,315446.0
2021-10-01 12:00:00,53.23,53.61,53.1,53.6,533599.0,50.019,50.3761,49.8969,50.3667,533599.0
2021-10-01 12:30:00,53.6,53.88,53.58,53.83,515096.0,50.3667,50.6298,50.3479,50.5828,515096.0
2021-10-01 13:00:00,53.83,54.19,53.73,54.11,438199.0,50.5828,50.9211,50.4889,50.8459,438199.0
2021-10-01 13:30:00,54.11,54.33,54.1,54.16,572360.0,50.8459,51.0527,50.8365,50.8929,572360.0
2021-10-01 14:00:00,54.16,54.36,54.11,54.31,397119.0,50.8929,51.0809,50.8459,51.0339,397119.0
2021-10-01 14:30:00,54.32,54.5,54.29,54.48,492169.0,51.0433,51.2124,51.0151,51.1936,492169.0
2021-10-01 15:00:00,54.47,54.71,54.37,54.39,688533.0,51.1842,51.4098,51.0903,51.1091,688533.0
2021-10-01 15:30:00,54.39,54.61,54.22,54.38,1373867.0,51.1091,51.3158,50.9493,51.0997,1373867.0
2021-10-04 09:30:00,55.72,56.33,54.88,55.61,2715535.0,52.3588,52.932,51.5695,52.2555,2715535.0
2021-10-04 10:00:00,55.6,55.75,55.08,55.17,926186.0,52.2461,52.387,51.7574,51.842,926186.0
2021-10-04 10:30:00,55.18,55.36,54.79,55.19,850933.0,51.8514,52.0205,51.4849,51.8608,850933.0
2021-10-04 11:00:00,55.19,55.27,54.93,55.17,461351.0,51.8608,51.936,51.6165,51.842,461351.0
2021-10-04 11:30:00,55.17,55.32,55.02,55.28,577091.0,51.842,51.983,51.7011,51.9454,577091.0
2021-10-04 12:00:00,55.26,55.47,55.16,55.3,448495.0,51.9266,52.1239,51.8326,51.9642,448495.0
2021-10-04 12:30:00,55.3,55.75,55.29,55.51,605657.0,51.9642,52.387,51.9548,52.1615,605657.0
2021-10-04 13:00:00,55.52,55.61,55.42,55.54,442058.0,52.1709,52.2555,52.0769,52.1897,442058.0
2021-10-04 13:30:00,55.55,55.66,55.42,55.55,300606.0,52.1991,52.3024,52.0769,52.1991,300606.0
2021-10-04 14:00:00,55.55,55.65,55.24,55.33,587475.0,52.1991,52.293,51.9078,51.9924,587475.0
2021-10-04 14:30:00,55.33,55.4,55.25,55.28,244514.0,51.9924,52.0581,51.9172,51.9454,244514.0
2021-10-04 15:00:00,55.29,55.35,55.01,55.08,437723.0,51.9548,52.0111,51.6917,51.7574,437723.0
2021-10-04 15:30:00,55.08,55.13,54.86,55.05,1008073.0,51.7574,51.8044,51.5507,51.7292,1008073.0
2021-10-05 09:30:00,54.94,55.1,54.58,54.87,697440.0,51.6259,51.7762,51.2876,51.5601,697440.0
2021-10-05 10:00:00,54.89,55.49,54.88,55.36,447829.0,51.5789,52.1427,51.5695,52.0205,447829.0
2021-10-05 10:30:00,55.36,55.47,55.14,55.24,360146.0,52.0205,52.1239,51.8138,51.9078,360146.0
2021-10-05 11:00:00,55.25,55.29,55.05,55.09,291299.0,51.9172,51.9548,51.7292,51.7668,291299.0
2021-10-05 11:30:00,55.09,55.09,54.56,54.75,289954.0,51.7668,51.7668,51.2688,51.4473,289954.0
2021-10-05 12:00:00,54.73,54.78,54.38,54.55,295603.0,51.4285,51.4755,51.0997,51.2594,295603.0
2021-10-05 12:30:00,54.56,54.8,54.55,54.79,187094.0,51.2688,51.4943,51.2594,51.4849,187094.0
2021-10-05 13:00:00,54.79,54.8,54.63,54.71,169498.0,51.4849,51.4943,51.3346,51.4098,169498.0
2021-10-05 13:30:00,54.71,54.93,54.65,54.93,173599.0,51.4098,51.6165,51.3534,51.6165,173599.0
2021-10-05 14:00:00,54.93,54.98,54.79,54.87,185086.0,51.6165,51.6635,51.4849,51.5601,185086.0
2021-10-05 14:30:00,54.88,54.92,54.66,54.69,163310.0,51.5695,51.6071,51.3628,51.391,163310.0
2021-10-05 15:00:00,54.68,54.87,54.67,54.77,217456.0,51.3816,51.5601,51.3722,51.4661,217456.0
2021-10-05 15:30:00,54.76,54.8,54.4,54.48,612649.0,51.4567,51.4943,51.1185,51.1936,612649.0
2021-10-06 09:30:00,53.57,54.11,52.92,53.17,971359.0,50.3385,50.8459,49.7277,49.9626,971359.0
2021-10-06 10:00:00,53.16,53.57,52.93,53.33,445714.0,49.9533,50.3385,49.7371,50.113,445714.0
2021-10-06 10:30:00,53.32,53.49,53.28,53.48,412897.0,50.1036,50.2633,50.066,50.2539,412897.0
2021-10-06 11:00:00,53.49,53.71,53.42,53.51,290848.0,50.2633,50.4701,50.1976,50.2821,290848.0
2021-10-06 11:30:00,53.51,53.93,53.47,53.93,288243.0,50.2821,50.6768,50.2446,50.6768,288243.0
2021-10-06 12:00:00,53.93,53.95,53.64,53.7,262171.0,50.6768,50.6956,50.4043,50.4607,262171.0
2021-10-06 12:30:00,53.68,53.93,53.62,53.77,185305.0,50.4419,50.6768,50.3855,50.5265,185305.0
2021-10-06 13:00:00,53.77,53.84,53.62,53.82,259970.0,50.5265,50.5922,50.3855,50.5734,259970.0
2021-10-06 13:30:00,53.81,54.1,53.81,54.05,286811.0,50.564,50.8365,50.564,50.7896,286811.0
2021-10-06 14:00:00,54.05,54.35,54.03,54.28,355317.0,50.7896,51.0715,50.7708,51.0057,355317.0
2021-10-06 14:30:00,54.27,54.49,54.19,54.21,315151.0,50.9963,51.203,50.9211,50.9399,315151.0
2021-10-06 15:00:00,54.23,54.36,54.17,54.33,151109.0,50.9587,51.0809,50.9023,51.0527,151109.0
2021-10-06 15:30:00,54.32,54.5,54.28,54.45,553225.0,51.0433,51.2124,51.0057,51.1654,553225.0
2021-10-07 09:30:00,54.89,54.93,54.35,54.74,629700.0,51.5789,51.6165,51.0715,51.4379,629700.0
2021-10-07 10:00:00,54.76,54.83,54.33,54.77,328544.0,51.4567,51.5225,51.0527,51.4661,328544.0
2021-10-07 10:30:00,54.77,54.96,54.56,54.85,527171.0,51.4661,51.6447,51.2688,51.5413,527171.0
2021-10-07 11:00:00,54.86,54.98,54.77,54.84,215424.0,51.5507,51.6635,51.4661,51.5319,215424.0
2021-10-07 11:30:00,54.83,54.94,54.74,54.75,200390.0,51.5225,51.6259,51.4379,51.4473,200390.0
2021-10-07 12:00:00,54.75,54.77,54.52,54.55,268441.0,51.4473,51.4661,51.2312,51.2594,268441.0
2021-10-07 12:30:00,54.55,54.6,54.4,54.57,238818.0,51.2594,51.3064,51.1185,51.2782,238818.0
2021-10-07 13:00:00,54.56,54.56,54.33,54.42,187993.0,51.2688,51.2688,51.0527,51.1372,187993.0
2021-10-07 13:30:00,54.41,54.41,54.16,54.19,192969.0,51.1278,51.1278,50.8929,50.9211,192969.0
2021-10-07 14:00:00,54.18,54.26,54.11,54.21,242545.0,50.9117,50.9869,50.8459,50.9399,242545.0
2021-10-07 14:30:00,54.22,54.3,54.1,54.1,215697.0,50.9493,51.0245,50.8365,50.8365,215697.0
2021-10-07 15:00:00,54.1,54.3,54.07,54.23,256476.0,50.8365,51.0245,50.8084,50.9587,256476.0
2021-10-07 15:30:00,54.23,54.24,54.01,54.05,545165.0,50.9587,50.9681,50.752,50.7896,545165.0
2021-10-08 09:30:00,54.29,54.37,53.67,54.13,340704.0,51.0151,51.0903,50.4325,50.8647,340704.0
2021-10-08 10:00:00,54.14,54.34,53.99,54.07,213106.0,50.8741,51.0621,50.7332,50.8084,213106.0
2021-10-08 10:30:00,54.08,54.33,53.96,53.98,134866.0,50.8178,51.0527,50.705,50.7238,134866.0
2021-10-08 11:00:00,53.98,53.99,53.65,53.67,269395.0,50.7238,50.7332,50.4137,50.4325,269395.0
2021-10-08 11:30:00,53.67,53.85,53.63,53.67,224440.0,50.4325,50.6016,50.3949,50.4325,224440.0
2021-10-08 12:00:00,53.66,53.73,53.54,53.56,139763.0,50.4231,50.4889,50.3103,50.3291,139763.0
2021-10-08 12:30:00,53.55,53.72,53.52,53.66,147523.0,50.3197,50.4795,50.2915,50.4231,147523.0
2021-10-08 13:00:00,53.67,53.7,53.54,53.6,97229.0,50.4325,50.4607,50.3103,50.3667,97229.0
2021-10-08 13:30:00,53.6,53.69,53.55,53.66,109011.0,50.3667,50.4513,50.3197,50.4231,109011.0
2021-10-08 14:00:00,53.67,53.78,53.66,53.78,103942.0,50.4325,50.5359,50.4231,50.5359,103942.0
2021-10-08 14:30:00,53.78,53.88,53.7,53.82,195221.0,50.5359,50.6298,50.4607,50.5734,195221.0
2021-10-08 15:00:00,53.83,53.92,53.81,53.87,130716.0,50.5828,50.6674,50.564,50.6204,130716.0
2021-10-08 15:30:00,53.86,53.97,53.81,53.92,356896.0,50.611,50.7144,50.564,50.6674,356896.0
2021-10-11 09:30:00,51.99,52.69,51.6,52.52,3381985.0,48.8538,49.5116,48.4874,49.3519,3381985.0
2021-10-11 10:00:00,52.54,53.09,52.45,52.78,1103964.0,49.3707,49.8875,49.2861,49.5962,1103964.0
2021-10-11 10:30:00,52.78,53.09,52.73,53.04,855309.0,49.5962,49.8875,49.5492,49.8405,855309.0
2021-10-11 11:00:00,53.03,53.06,52.86,53.05,794442.0,49.8311,49.8593,49.6713,49.8499,794442.0
2021-10-11 11:30:00,53.05,53.33,53.0,53.22,597685.0,49.8499,50.113,49.8029,50.0096,597685.0
2021-10-11 12:00:00,53.22,53.27,52.78,52.9,609015.0,50.0096,50.0566,49.5962,49.7089,609015.0
2021-10-11 12:30:00,52.9,52.91,52.55,52.58,481720.0,49.7089,49.7183,49.38,49.4082,481720.0
2021-10-11 13:00:00,52.58,52.58,52.16,52.25,913836.0,49.4082,49.4082,49.0136,49.0981,913836.0
2021-10-11 13:30:00,52.26,52.3,52.03,52.2,539589.0,49.1075,49.1451,48.8914,49.0512,539589.0
2021-10-11 14:00:00,52.19,52.45,52.12,52.19,523631.0,49.0418,49.2861,48.976,49.0418,523631.0
2021-10-11 14:30:00,52.19,52.29,52.08,52.28,399297.0,49.0418,49.1357,48.9384,49.1263,399297.0
2021-10-11 15:00:00,52.28,52.37,52.02,52.06,638673.0,49.1263,49.2109,48.882,48.9196,638673.0
2021-10-11 15:30:00,52.05,52.16,51.62,51.65,2137734.0,48.9102,49.0136,48.5061,48.5343,2137734.0
2021-10-12 09:30:00,51.73,52.46,51.37,51.81,2248398.0,48.6095,49.2955,48.2712,48.6847,2248398.0
2021-10-12 10:00:00,51.82,52.09,51.66,52.06,753190.0,48.6941,48.9478,48.5437,48.9196,753190.0
2021-10-12 10:30:00,52.07,52.4,52.02,52.05,597700.0,48.929,49.2391,48.882,48.9102,597700.0
2021-10-12 11:00:00,52.07,52.28,52.02,52.28,339934.0,48.929,49.1263,48.882,49.1263,339934.0
2021-10-12 11:30:00,52.27,52.38,52.22,52.34,355174.0,49.1169,49.2203,49.07,49.1827,355174.0
2021-10-12 12:00:00,52.35,52.43,52.3,52.36,283981.0,49.1921,49.2673,49.1451,49.2015,283981.0
2021-10-12 12:30:00,52.36,52.4,52.15,52.21,265190.0,49.2015,49.2391,49.0042,49.0606,265190.0
2021-10-12 13:00:00,52.2,52.35,52.18,52.3,329780.0,49.0512,49.1921,49.0324,49.1451,329780.0
2021-10-12 13:30:00,52.3,52.42,52.24,52.29,279719.0,49.1451,49.2579,49.0887,49.1357,279719.0
2021-10-12 14:00:00,52.28,52.37,52.23,52.28,210450.0,49.1263,49.2109,49.0794,49.1263,210450.0
2021-10-12 14:30:00,52.28,52.35,52.22,52.23,226063.0,49.1263,49.1921,49.07,49.0794,226063.0
2021-10-12 15:00:00,52.23,52.23,52.03,52.1,317177.0,49.0794,49.0794,48.8914,48.9572,317177.0
2021-10-12 15:30:00,52.1,52.19,51.99,52.18,636774.0,48.9572,49.0418,48.8538,49.0324,636774.0
2021-10-13 09:30:00,51.87,51.89,51.11,51.23,1096850.0,48.7411,48.7599,48.0269,48.1397,1096850.0
2021-10-13 10:00:00,51.22,51.24,50.66,50.98,900195.0,48.1303,48.1491,47.6041,47.9048,900195.0
2021-10-13 10:30:00,50.98,51.2,50.78,51.12,585225.0,47.9048,48.1115,47.7168,48.0363,585225.0
2021-10-13 11:00:00,51.12,51.41,51.1,51.29,413896.0,48.0363,48.3088,48.0175,48.1961,413896.0
2021-10-13 11:30:00,51.29,51.32,51.04,51.27,344523.0,48.1961,48.2242,47.9611,48.1773,344523.0
2021-10-13 12:00:00,51.27,51.3,51.11,51.21,308354.0,48.1773,48.2055,48.0269,48.1209,308354.0
2021-10-13 12:30:00,51.21,51.26,51.03,51.06,268371.0,48.1209,48.1679,47.9517,47.9799,268371.0
2021-10-13 13:00:00,51.07,51.09,50.9,51.06,282452.0,47.9893,48.0081,47.8296,47.9799,282452.0
2021-10-13 13:30:00,51.06,51.12,51.0,51.05,174670.0,47.9799,48.0363,47.9235,47.9705,174670.0
2021-10-13 14:00:00,51.05,51.22,50.96,51.21,311497.0,47.9705,48.1303,47.886,48.1209,311497.0
2021-10-13 14:30:00,51.21,51.47,51.12,51.39,515429.0,48.1209,48.3652,48.0363,48.29,515429.0
2021-10-13 15:00:00,51.4,51.55,51.21,51.27,473446.0,48.2994,48.4404,48.1209,48.1773,473446.0
2021-10-13 15:30:00,51.28,51.29,51.13,51.26,1015332.0,48.1867,48.1961,48.0457,48.1679,1015332.0
2021-10-14 09:30:00,51.65,51.88,51.4,51.77,523794.0,48.5343,48.7505,48.2994,48.6471,523794.0
2021-10-14 10:00:00,51.76,51.91,51.64,51.84,358890.0,48.6377,48.7787,48.5249,48.7129,358890.0
2021-10-14 10:30:00,51.84,51.92,51.65,51.68,310365.0,48.7129,48.7881,48.5343,48.5625,310365.0
2021-10-14 11:00:00,51.68,51.81,51.55,51.75,272845.0,48.5625,48.6847,48.4404,48.6283,272845.0
2021-10-14 11:30:00,51.76,52.04,51.75,52.03,265847.0,48.6377,48.9008,48.6283,48.8914,265847.0
2021-10-14 12:00:00,52.03,52.09,51.88,52.01,220660.0,48.8914,48.9478,48.7505,48.8726,220660.0
2021-10-14 12:30:00,52.01,52.01,51.81,51.85,259613.0,48.8726,48.8726,48.6847,48.7223,259613.0
2021-10-14 13:00:00,51.85,51.94,51.69,51.92,312282.0,48.7223,48.8068,48.5719,48.7881,312282.0
2021-10-14 13:30:00,51.93,51.99,51.9,51.93,181058.0,48.7974,48.8538,48.7693,48.7974,181058.0
2021-10-14 14:00:00,51.93,51.94,51.81,51.85,258417.0,48.7974,48.8068,48.6847,48.7223,258417.0
2021-10-14 14:30:00,51.85,51.85,51.63,51.65,246048.0,48.7223,48.7223,48.5155,48.5343,246048.0
2021-10-14 15:00:00,51.65,51.65,51.4,51.47,331975.0,48.5343,48.5343,48.2994,48.3652,331975.0
2021-10-14 15:30:00,51.47,51.52,51.4,51.5,614048.0,48.3652,48.4122,48.2994,48.3934,614048.0
2021-10-15 09:30:00,52.24,52.49,51.6,51.78,1067452.0,49.0887,49.3237,48.4874,48.6565,1067452.0
2021-10-15 10:00:00,51.78,51.83,51.4,51.42,338700.0,48.6565,48.7035,48.2994,48.3182,338700.0
2021-10-15 10:30:00,51.43,51.64,51.42,51.44,244424.0,48.3276,48.5249,48.3182,48.337,244424.0
2021-10-15 11:00:00,51.46,51.49,51.13,51.42,463986.0,48.3558,48.384,48.0457,48.3182,463986.0
2021-10-15 11:30:00,51.42,51.48,51.36,51.45,161578.0,48.3182,48.3746,48.2618,48.3464,161578.0
2021-10-15 12:00:00,51.45,51.61,51.38,51.48,167169.0,48.3464,48.4968,48.2806,48.3746,167169.0
2021-10-15 12:30:00,51.47,51.5,51.33,51.35,197809.0,48.3652,48.3934,48.2336,48.2524,197809.0
2021-10-15 13:00:00,51.35,51.36,51.17,51.17,259422.0,48.2524,48.2618,48.0833,48.0833,259422.0
2021-10-15 13:30:00,51.18,51.22,51.03,51.03,296462.0,48.0927,48.1303,47.9517,47.9517,296462.0
2021-10-15 14:00:00,51.04,51.06,50.87,50.91,507383.0,47.9611,47.9799,47.8014,47.839,507383.0
2021-10-15 14:30:00,50.9,50.91,50.59,50.61,450775.0,47.8296,47.839,47.5383,47.5571,450775.0
2021-10-15 15:00:00,50.61,50.65,50.36,50.48,674784.0,47.5571,47.5947,47.3222,47.4349,674784.0
2021-10-15 15:30:00,50.48,50.51,50.3,50.36,1238264.0,47.4349,47.4631,47.2658,47.3222,1238264.0
2021-10-18 09:30:00,50.01,50.48,49.8,50.3,884053.0,46.9933,47.4349,46.7959,47.2658,884053.0
2021-10-18 10:00:00,50.3,50.67,50.24,50.59,374402.0,47.2658,47.6135,47.2094,47.5383,374402.0
2021-10-18 10:30:00,50.6,50.63,50.14,50.27,300568.0,47.5477,47.5759,47.1154,47.2376,300568.0
2021-10-18 11:00:00,50.27,50.46,50.23,50.34,214845.0,47.2376,47.4161,47.2,47.3034,214845.0
2021-10-18 11:30:00,50.34,50.4,50.17,50.24,253660.0,47.3034,47.3597,47.1436,47.2094,253660.0
2021-10-18 12:00:00,50.24,50.31,50.18,50.2,176836.0,47.2094,47.2752,47.153,47.1718,176836.0
2021-10-18 12:30:00,50.2,50.22,50.09,50.11,182037.0,47.1718,47.1906,47.0684,47.0872,182037.0
2021-10-18 13:00:00,50.11,50.17,50.1,50.13,116533.0,47.0872,47.1436,47.0778,47.106,116533.0
2021-10-18 13:30:00,50.13,50.16,49.96,49.99,277469.0,47.106,47.1342,46.9463,46.9745,277469.0
2021-10-18 14:00:00,49.99,50.09,49.97,50.08,177967.0,46.9745,47.0684,46.9557,47.059,177967.0
2021-10-18 14:30:00,50.08,50.08,49.84,49.86,358646.0,47.059,47.059,46.8335,46.8523,358646.0
2021-10-18 15:00:00,49.85,49.9,49.74,49.76,371990.0,46.8429,46.8899,46.7396,46.7583,371990.0
2021-10-18 15:30:00,49.75,49.79,49.65,49.78,1053021.0,46.749,46.7865,46.655,46.7771,1053021.0
2021-10-19 09:30:00,49.59,49.83,49.44,49.63,615913.0,46.5986,46.8241,46.4577,46.6362,615913.0
2021-10-19 10:00:00,49.63,49.8,49.53,49.55,379851.0,46.6362,46.7959,46.5422,46.561,379851.0
2021-10-19 10:30:00,49.55,49.62,49.4,49.47,379620.0,46.561,46.6268,46.4201,46.4858,379620.0
2021-10-19 11:00:00,49.48,49.71,49.47,49.64,367794.0,46.4952,46.7114,46.4858,46.6456,367794.0
2021-10-19 11:30:00,49.64,49.65,49.49,49.62,287429.0,46.6456,46.655,46.5046,46.6268,287429.0
2021-10-19 12:00:00,49.61,49.7,49.55,49.57,207432.0,46.6174,46.702,46.561,46.5798,207432.0
2021-10-19 12:30:00,49.58,49.67,49.53,49.6,279852.0,46.5892,46.6738,46.5422,46.608,279852.0
2021-10-19 13:00:00,49.6,49.6,49.48,49.54,333907.0,46.608,46.608,46.4952,46.5516,333907.0
2021-10-19 13:30:00,49.54,49.55,49.46,49.5,392794.0,46.5516,46.561,46.4764,46.514,392794.0
2021-10-19 14:00:00,49.5,49.54,49.34,49.34,433510.0,46.514,46.5516,46.3637,46.3637,433510.0
2021-10-19 14:30:00,49.34,49.34,49.22,49.3,317590.0,46.3637,46.3637,46.2509,46.3261,317590.0
2021-10-19 15:00:00,49.31,49.36,49.23,49.25,345912.0,46.3355,46.3825,46.2603,46.2791,345912.0
2021-10-19 15:30:00,49.25,49.44,49.21,49.39,752809.0,46.2791,46.4577,46.2415,46.4107,752809.0
2021-10-20 09:30:00,49.06,49.5,48.86,49.19,1006356.0,46.1006,46.514,45.9126,46.2227,1006356.0
2021-10-20 10:00:00,49.18,49.78,49.15,49.68,497097.0,46.2133,46.7771,46.1851,46.6832,497097.0
2021-10-20 10:30:00,49.69,49.97,49.68,49.82,432968.0,46.6926,46.9557,46.6832,46.8147,432968.0
2021-10-20 11:00:00,49.84,49.89,49.63,49.67,320212.0,46.8335,46.8805,46.6362,46.6738,320212.0
2021-10-20 11:30:00,49.67,49.77,49.55,49.67,397039.0,46.6738,46.7677,46.561,46.6738,397039.0
2021-10-20 12:00:00,49.69,49.76,49.63,49.73,172033.0,46.6926,46.7583,46.6362,46.7302,172033.0
2021-10-20 12:30:00,49.73,49.83,49.7,49.79,147025.0,46.7302,46.8241,46.702,46.7865,147025.0
2021-10-20 13:00:00,49.79,49.79,49.51,49.6,244012.0,46.7865,46.7865,46.5234,46.608,244012.0
2021-10-20 13:30:00,49.6,49.71,49.5,49.52,242191.0,46.608,46.7114,46.514,46.5328,242191.0
2021-10-20 14:00:00,49.52,49.55,49.39,49.47,190398.0,46.5328,46.561,46.4107,46.4858,190398.0
2021-10-20 14:30:00,49.47,49.51,49.4,49.5,299071.0,46.4858,46.5234,46.4201,46.514,299071.0
2021-10-20 15:00:00,49.51,49.61,49.48,49.58,359895.0,46.5234,46.6174,46.4952,46.5892,359895.0
2021-10-20 15:30:00,49.58,49.69,49.3,49.48,1202051.0,46.5892,46.6926,46.3261,46.4952,1202051.0
2021-10-21 09:30:00,49.44,49.44,48.56,48.81,2201114.0,46.4577,46.4577,45.6307,45.8657,2201114.0
2021-10-21 10:00:00,48.8,49.08,48.55,48.63,1082466.0,45.8563,46.1194,45.6213,45.6965,1082466.0
2021-10-21 10:30:00,48.62,49.14,48.6,48.82,701194.0,45.6871,46.1757,45.6683,45.8751,701194.0
2021-10-21 11:00:00,48.82,48.87,48.66,48.68,418311.0,45.8751,45.922,45.7247,45.7435,418311.0
2021-10-21 11:30:00,48.68,48.88,48.61,48.75,582385.0,45.7435,45.9314,45.6777,45.8093,582385.0
2021-10-21 12:00:00,48.74,48.9,48.61,48.66,563119.0,45.7999,45.9502,45.6777,45.7247,563119.0
2021-10-21 12:30:00,48.66,48.82,48.6,48.77,366305.0,45.7247,45.8751,45.6683,45.8281,366305.0
2021-10-21 13:00:00,48.77,48.94,48.73,48.75,227274.0,45.8281,45.9878,45.7905,45.8093,227274.0
2021-10-21 13:30:00,48.76,48.85,48.42,48.47,568411.0,45.8187,45.9032,45.4992,45.5462,568411.0
2021-10-21 14:00:00,48.47,48.61,48.42,48.48,239019.0,45.5462,45.6777,45.4992,45.5556,239019.0
2021-10-21 14:30:00,48.47,48.71,48.46,48.66,246669.0,45.5462,45.7717,45.5368,45.7247,246669.0
2021-10-21 15:00:00,48.67,48.72,48.45,48.53,496342.0,45.7341,45.7811,45.5274,45.6025,496342.0
2021-10-21 15:30:00,48.54,48.69,48.48,48.67,916885.0,45.6119,45.7529,45.5556,45.7341,916885.0
2021-10-22 09:30:00,48.15,48.46,47.68,47.81,1240880.0,45.2455,45.5368,44.8038,44.926,1240880.0
2021-10-22 10:00:00,47.81,48.07,47.72,48.01,576890.0,44.926,45.1703,44.8414,45.1139,576890.0
2021-10-22 10:30:00,48.02,48.1,47.65,47.67,585989.0,45.1233,45.1985,44.7756,44.7944,585989.0
2021-10-22 11:00:00,47.66,47.77,47.53,47.58,424998.0,44.785,44.8884,44.6629,44.7099,424998.0
2021-10-22 11:30:00,47.57,47.7,47.41,47.66,512996.0,44.7005,44.8226,44.5501,44.785,512996.0
2021-10-22 12:00:00,47.65,47.7,47.56,47.62,299662.0,44.7756,44.8226,44.6911,44.7474,299662.0
2021-10-22 12:30:00,47.62,47.78,47.6,47.76,258102.0,44.7474,44.8978,44.7286,44.879,258102.0
2021-10-22 13:00:00,47.77,47.79,47.67,47.71,227332.0,44.8884,44.9072,44.7944,44.832,227332.0
2021-10-22 13:30:00,47.72,47.89,47.71,47.85,170921.0,44.8414,45.0012,44.832,44.9636,170921.0
2021-10-22 14:00:00,47.84,47.85,47.71,47.8,177731.0,44.9542,44.9636,44.832,44.9166,177731.0
2021-10-22 14:30:00,47.79,47.82,47.61,47.62,272822.0,44.9072,44.9354,44.738,44.7474,272822.0
2021-10-22 15:00:00,47.62,47.78,47.59,47.73,311259.0,44.7474,44.8978,44.7192,44.8508,311259.0
2021-10-22 15:30:00,47.73,47.79,47.54,47.63,956228.0,44.8508,44.9072,44.6723,44.7568,956228.0
2021-10-25 09:30:00,47.6,47.69,47.21,47.53,739864.0,44.7286,44.8132,44.3622,44.6629,739864.0
2021-10-25 10:00:00,47.53,47.88,47.42,47.44,560898.0,44.6629,44.9918,44.5595,44.5783,560898.0
2021-10-25 10:30:00,47.44,47.59,47.37,47.46,307120.0,44.5783,44.7192,44.5125,44.5971,307120.0
2021-10-25 11:00:00,47.46,47.5,47.32,47.4,324990.0,44.5971,44.6347,44.4655,44.5407,324990.0
2021-10-25 11:30:00,47.39,47.43,47.31,47.37,231617.0,44.5313,44.5689,44.4561,44.5125,231617.0
2021-10-25 12:00:00,47.37,47.41,47.25,47.31,244687.0,44.5125,44.5501,44.3998,44.4561,244687.0
2021-10-25 12:30:00,47.31,47.36,47.23,47.31,247006.0,44.4561,44.5031,44.381,44.4561,247006.0
2021-10-25 13:00:00,47.32,47.52,47.31,47.45,295352.0,44.4655,44.6535,44.4561,44.5877,295352.0
2021-10-25 13:30:00,47.45,47.45,47.37,47.39,198194.0,44.5877,44.5877,44.5125,44.5313,198194.0
2021-10-25 14:00:00,47.39,47.5,47.37,47.48,229228.0,44.5313,44.6347,44.5125,44.6159,229228.0
2021-10-25 14:30:00,47.48,47.49,47.38,47.42,285270.0,44.6159,44.6253,44.5219,44.5595,285270.0
2021-10-25 15:00:00,47.43,47.45,47.31,47.4,335184.0,44.5689,44.5877,44.4561,44.5407,335184.0
2021-10-25 15:30:00,47.4,47.49,47.31,47.49,741025.0,44.5407,44.6253,44.4561,44.6253,741025.0
2021-10-26 09:30:00,48.0,48.1,47.57,47.58,787080.0,45.1045,45.1985,44.7005,44.7099,787080.0
2021-10-26 10:00:00,47.58,47.99,47.58,47.98,356985.0,44.7099,45.0951,44.7099,45.0857,356985.0
2021-10-26 10:30:00,47.97,48.12,47.88,48.03,480195.0,45.0763,45.2173,44.9918,45.1327,480195.0
2021-10-26 11:00:00,48.05,48.15,47.88,47.93,262918.0,45.1515,45.2455,44.9918,45.0387,262918.0
2021-10-26 11:30:00,47.93,47.95,47.65,47.66,231510.0,45.0387,45.0575,44.7756,44.785,231510.0
2021-10-26 12:00:00,47.65,47.68,47.37,47.53,382326.0,44.7756,44.8038,44.5125,44.6629,382326.0
2021-10-26 12:30:00,47.53,47.56,47.31,47.49,234990.0,44.6629,44.6911,44.4561,44.6253,234990.0
2021-10-26 13:00:00,47.48,47.5,47.36,47.45,195625.0,44.6159,44.6347,44.5031,44.5877,195625.0
2021-10-26 13:30:00,47.44,47.57,47.42,47.54,120119.0,44.5783,44.7005,44.5595,44.6723,120119.0
2021-10-26 14:00:00,47.54,47.74,47.52,47.7,361896.0,44.6723,44.8602,44.6535,44.8226,361896.0
2021-10-26 14:30:00,47.7,47.78,47.63,47.69,175467.0,44.8226,44.8978,44.7568,44.8132,175467.0
2021-10-26 15:00:00,47.7,47.75,47.6,47.6,171578.0,44.8226,44.8696,44.7286,44.7286,171578.0
2021-10-26 15:30:00,47.61,47.7,47.53,47.58,622149.0,44.738,44.8226,44.6629,44.7099,622149.0
2021-10-27 09:30:00,47.6,47.67,47.26,47.38,636955.0,44.7286,44.7944,44.4092,44.5219,636955.0
2021-10-27 10:00:00,47.38,47.55,47.11,47.11,364121.0,44.5219,44.6817,44.2682,44.2682,364121.0
2021-10-27 10:30:00,47.11,47.24,47.1,47.23,329211.0,44.2682,44.3904,44.2588,44.381,329211.0
2021-10-27 11:00:00,47.24,47.41,47.14,47.16,336475.0,44.3904,44.5501,44.2964,44.3152,336475.0
2021-10-27 11:30:00,47.17,47.33,47.16,47.27,242722.0,44.3246,44.4749,44.3152,44.4186,242722.0
2021-10-27 12:00:00,47.27,47.35,47.16,47.17,122153.0,44.4186,44.4937,44.3152,44.3246,122153.0
2021-10-27 12:30:00,47.17,47.2,47.13,47.14,183414.0,44.3246,44.3528,44.287,44.2964,183414.0
2021-10-27 13:00:00,47.15,47.22,47.08,47.12,204153.0,44.3058,44.3716,44.24,44.2776,204153.0
2021-10-27 13:30:00,47.12,47.13,47.06,47.12,156803.0,44.2776,44.287,44.2212,44.2776,156803.0
2021-10-27 14:00:00,47.12,47.2,47.08,47.18,160422.0,44.2776,44.3528,44.24,44.334,160422.0
2021-10-27 14:30:00,47.18,47.22,47.02,47.05,269580.0,44.334,44.3716,44.1836,44.2118,269580.0
2021-10-27 15:00:00,47.05,47.05,46.75,46.8,681832.0,44.2118,44.2118,43.9299,43.9769,681832.0
2021-10-27 15:30:00,46.8,46.84,46.51,46.58,1112345.0,43.9769,44.0145,43.7044,43.7702,1112345.0
2021-10-28 09:30:00,46.58,47.18,46.44,47.07,740765.0,43.7702,44.334,43.6386,44.2306,740765.0
2021-10-28 10:00:00,47.08,47.37,47.04,47.34,416922.0,44.24,44.5125,44.2024,44.4843,416922.0
2021-10-28 10:30:00,47.33,47.35,47.05,47.1,327076.0,44.4749,44.4937,44.2118,44.2588,327076.0
2021-10-28 11:00:00,47.11,47.18,46.94,46.97,205995.0,44.2682,44.334,44.1085,44.1366,205995.0
2021-10-28 11:30:00,46.97,47.14,46.96,47.04,276996.0,44.1366,44.2964,44.1273,44.2024,276996.0
2021-10-28 12:00:00,47.05,47.2,46.99,47.11,239736.0,44.2118,44.3528,44.1554,44.2682,239736.0
2021-10-28 12:30:00,47.11,47.11,46.95,46.99,221320.0,44.2682,44.2682,44.1179,44.1554,221320.0
2021-10-28 13:00:00,46.98,47.07,46.9,46.97,181040.0,44.146,44.2306,44.0709,44.1366,181040.0
2021-10-28 13:30:00,46.97,47.19,46.95,47.16,239321.0,44.1366,44.3434,44.1179,44.3152,239321.0
2021-10-28 14:00:00,47.16,47.43,47.14,47.35,394069.0,44.3152,44.5689,44.2964,44.4937,394069.0
2021-10-28 14:30:00,47.34,47.42,47.19,47.19,313175.0,44.4843,44.5595,44.3434,44.3434,313175.0
2021-10-28 15:00:00,47.2,47.23,47.01,47.01,328237.0,44.3528,44.381,44.1742,44.1742,328237.0
2021-10-28 15:30:00,47.02,47.28,46.93,47.24,967863.0,44.1836,44.4279,44.0991,44.3904,967863.0
2021-10-29 09:30:00,47.02,47.42,47.0,47.02,534281.0,44.1836,44.5595,44.1648,44.1836,534281.0
2021-10-29 10:00:00,47.03,47.06,46.75,46.79,281472.0,44.193,44.2212,43.9299,43.9675,281472.0
2021-10-29 10:30:00,46.79,46.94,46.75,46.91,378988.0,43.9675,44.1085,43.9299,44.0803,378988.0
2021-10-29 11:00:00,46.91,47.05,46.86,47.03,264472.0,44.0803,44.2118,44.0333,44.193,264472.0
2021-10-29 11:30:00,47.04,47.26,46.94,46.95,310046.0,44.2024,44.4092,44.1085,44.1179,310046.0
2021-10-29 12:00:00,46.95,47.12,46.94,47.08,234781.0,44.1179,44.2776,44.1085,44.24,234781.0
2021-10-29 12:30:00,47.08,47.11,47.01,47.03,168968.0,44.24,44.2682,44.1742,44.193,168968.0
2021-10-29 13:00:00,47.03,47.14,47.01,47.11,212266.0,44.193,44.2964,44.1742,44.2682,212266.0
2021-10-29 13:30:00,47.12,47.21,47.05,47.2,220013.0,44.2776,44.3622,44.2118,44.3528,220013.0
2021-10-29 14:00:00,47.2,47.24,47.07,47.14,309106.0,44.3528,44.3904,44.2306,44.2964,309106.0
2021-10-29 14:30:00,47.14,47.27,47.11,47.21,209543.0,44.2964,44.4186,44.2682,44.3622,209543.0
2021-10-29 15:00:00,47.2,47.23,46.98,47.04,200928.0,44.3528,44.381,44.146,44.2024,200928.0
2021-10-29 15:30:00,47.03,47.32,46.99,47.28,611034.0,44.193,44.4655,44.1554,44.4279,611034.0
2021-11-01 09:30:00,47.34,47.76,47.06,47.59,668998.0,44.4843,44.879,44.2212,44.7192,668998.0
2021-11-01 10:00:00,47.59,48.17,47.47,48.09,607505.0,44.7192,45.2643,44.6065,45.1891,607505.0
2021-11-01 10:30:00,48.1,48.15,47.91,47.98,398734.0,45.1985,45.2455,45.0199,45.0857,398734.0
2021-11-01 11:00:00,48.0,48.25,47.99,48.16,348739.0,45.1045,45.3394,45.0951,45.2549,348739.0
2021-11-01 11:30:00,48.16,48.2,48.08,48.14,329636.0,45.2549,45.2925,45.1797,45.2361,329636.0
2021-11-01 12:00:00,48.15,48.38,48.13,48.3,439592.0,45.2455,45.4616,45.2267,45.3864,439592.0
2021-11-01 12:30:00,48.3,48.55,48.29,48.55,300743.0,45.3864,45.6213,45.377,45.6213,300743.0
2021-11-01 13:00:00,48.55,48.94,48.54,48.91,696596.0,45.6213,45.9878,45.6119,45.9596,696596.0
2021-11-01 13:30:00,48.91,49.12,48.8,48.81,452590.0,45.9596,46.157,45.8563,45.8657,452590.0
2021-11-01 14:00:00,48.81,48.82,48.56,48.78,365214.0,45.8657,45.8751,45.6307,45.8375,365214.0
2021-11-01 14:30:00,48.78,49.02,48.75,48.97,391233.0,45.8375,46.063,45.8093,46.016,391233.0
2021-11-01 15:00:00,48.96,49.04,48.88,48.91,423388.0,46.0066,46.0818,45.9314,45.9596,423388.0
2021-11-01 15:30:00,48.92,49.13,48.87,49.12,1053852.0,45.969,46.1664,45.922,46.157,1053852.0
2021-11-02 09:30:00,49.17,49.38,48.79,48.96,1066091.0,46.2039,46.4013,45.8469,46.0066,1066091.0
2021-11-02 10:00:00,48.95,49.18,48.79,48.8,431044.0,45.9972,46.2133,45.8469,45.8563,431044.0
2021-11-02 10:30:00,48.78,48.87,48.61,48.75,445099.0,45.8375,45.922,45.6777,45.8093,445099.0
2021-11-02 11:00:00,48.75,49.02,48.73,48.99,396942.0,45.8093,46.063,45.7905,46.0348,396942.0
2021-11-02 11:30:00,48.98,49.0,48.75,48.79,248198.0,46.0254,46.0442,45.8093,45.8469,248198.0
2021-11-02 12:00:00,48.79,48.92,48.71,48.9,204903.0,45.8469,45.969,45.7717,45.9502,204903.0
2021-11-02 12:30:00,48.9,48.96,48.78,48.95,235327.0,45.9502,46.0066,45.8375,45.9972,235327.0
2021-11-02 13:00:00,48.94,48.96,48.73,48.76,238130.0,45.9878,46.0066,45.7905,45.8187,238130.0
2021-11-02 13:30:00,48.75,48.83,48.66,48.66,156990.0,45.8093,45.8844,45.7247,45.7247,156990.0
2021-11-02 14:00:00,48.66,48.77,48.66,48.73,161592.0,45.7247,45.8281,45.7247,45.7905,161592.0
2021-11-02 14:30:00,48.73,48.95,48.73,48.88,220384.0,45.7905,45.9972,45.7905,45.9314,220384.0
2021-11-02 15:00:00,48.88,48.89,48.76,48.83,189670.0,45.9314,45.9408,45.8187,45.8844,189670.0
2021-11-02 15:30:00,48.83,48.94,48.78,48.93,546820.0,45.8844,45.9878,45.8375,45.9784,546820.0
2021-11-03 09:30:00,48.92,49.09,48.59,48.9,433060.0,45.969,46.1288,45.6589,45.9502,433060.0
2021-11-03 10:00:00,48.92,49.57,48.92,49.37,435847.0,45.969,46.5798,45.969,46.3919,435847.0
2021-11-03 10:30:00,49.37,49.63,49.34,49.58,439833.0,46.3919,46.6362,46.3637,46.5892,439833.0
2021-11-03 11:00:00,49.58,49.85,49.54,49.71,351078.0,46.5892,46.8429,46.5516,46.7114,351078.0
2021-11-03 11:30:00,49.71,49.8,49.6,49.66,196638.0,46.7114,46.7959,46.608,46.6644,196638.0
2021-11-03 12:00:00,49.66,49.71,49.44,49.48,212004.0,46.6644,46.7114,46.4577,46.4952,212004.0
2021-11-03 12:30:00,49.48,49.58,49.4,49.44,141252.0,46.4952,46.5892,46.4201,46.4577,141252.0
2021-11-03 13:00:00,49.43,49.51,49.41,49.48,108735.0,46.4483,46.5234,46.4295,46.4952,108735.0
2021-11-03 13:30:00,49.47,49.52,49.32,49.43,98987.0,46.4858,46.5328,46.3449,46.4483,98987.0
2021-11-03 14:00:00,49.42,49.72,49.41,49.53,268365.0,46.4389,46.7208,46.4295,46.5422,268365.0
2021-11-03 14:30:00,49.53,49.61,49.47,49.53,392417.0,46.5422,46.6174,46.4858,46.5422,392417.0
2021-11-03 15:00:00,49.52,49.57,49.43,49.48,376281.0,46.5328,46.5798,46.4483,46.4952,376281.0
2021-11-03 15:30:00,49.5,49.51,49.36,49.46,533394.0,46.514,46.5234,46.3825,46.4764,533394.0
2021-11-04 09:30:00,49.64,49.84,49.46,49.49,511476.0,46.6456,46.8335,46.4764,46.5046,511476.0
2021-11-04 10:00:00,49.5,49.58,49.14,49.23,268452.0,46.514,46.5892,46.1757,46.2603,268452.0
2021-11-04 10:30:00,49.25,49.37,49.16,49.19,198582.0,46.2791,46.3919,46.1945,46.2227,198582.0
2021-11-04 11:00:00,49.19,49.2,48.88,48.91,381298.0,46.2227,46.2321,45.9314,45.9596,381298.0
2021-11-04 11:30:00,48.91,48.93,48.71,48.87,339403.0,45.9596,45.9784,45.7717,45.922,339403.0
2021-11-04 12:00:00,48.87,48.94,48.83,48.92,304217.0,45.922,45.9878,45.8844,45.969,304217.0
2021-11-04 12:30:00,48.91,48.97,48.79,48.8,223359.0,45.9596,46.016,45.8469,45.8563,223359.0
2021-11-04 13:00:00,48.8,48.94,48.78,48.92,268174.0,45.8563,45.9878,45.8375,45.969,268174.0
2021-11-04 13:30:00,48.93,49.02,48.74,49.01,207591.0,45.9784,46.063,45.7999,46.0536,207591.0
2021-11-04 14:00:00,49.0,49.0,48.85,48.91,189142.0,46.0442,46.0442,45.9032,45.9596,189142.0
2021-11-04 14:30:00,48.9,49.01,48.85,48.93,247813.0,45.9502,46.0536,45.9032,45.9784,247813.0
2021-11-04 15:00:00,48.94,49.07,48.81,48.9,479741.0,45.9878,46.11,45.8657,45.9502,479741.0
2021-11-04 15:30:00,48.91,49.07,48.86,49.07,860068.0,45.9596,46.11,45.9126,46.11,860068.0
2021-11-05 09:30:00,50.98,52.12,50.92,51.32,3221440.0,47.9048,48.976,47.8484,48.2242,3221440.0
2021-11-05 10:00:00,51.31,51.62,51.25,51.43,882144.0,48.2148,48.5061,48.1585,48.3276,882144.0
2021-11-05 10:30:00,51.44,51.75,51.23,51.52,1228740.0,48.337,48.6283,48.1397,48.4122,1228740.0
2021-11-05 11:00:00,51.52,51.87,51.39,51.87,423640.0,48.4122,48.7411,48.29,48.7411,423640.0
2021-11-05 11:30:00,51.87,52.3,51.78,52.23,812624.0,48.7411,49.1451,48.6565,49.0794,812624.0
2021-11-05 12:00:00,52.23,52.55,52.2,52.42,618816.0,49.0794,49.38,49.0512,49.2579,618816.0
2021-11-05 12:30:00,52.42,52.53,52.36,52.4,350032.0,49.2579,49.3613,49.2015,49.2391,350032.0
2021-11-05 13:00:00,52.39,52.42,51.99,51.99,437295.0,49.2297,49.2579,48.8538,48.8538,437295.0
2021-11-05 13:30:00,51.99,52.16,51.9,51.98,341853.0,48.8538,49.0136,48.7693,48.8444,341853.0
2021-11-05 14:00:00,51.99,52.29,51.94,52.17,211078.0,48.8538,49.1357,48.8068,49.023,211078.0
2021-11-05 14:30:00,52.17,52.27,52.13,52.25,216431.0,49.023,49.1169,48.9854,49.0981,216431.0
2021-11-05 15:00:00,52.25,52.36,52.02,52.25,397514.0,49.0981,49.2015,48.882,49.0981,397514.0
2021-11-05 15:30:00,52.26,52.33,52.11,52.23,976414.0,49.1075,49.1733,48.9666,49.0794,976414.0
2021-11-08 09:30:00,52.5,52.79,52.16,52.37,1211315.0,49.3331,49.6056,49.0136,49.2109,1211315.0
2021-11-08 10:00:00,52.38,52.43,52.08,52.2,462704.0,49.2203,49.2673,48.9384,49.0512,462704.0
2021-11-08 10:30:00,52.21,52.35,52.01,52.11,465782.0,49.0606,49.1921,48.8726,48.9666,465782.0
2021-11-08 11:00:00,52.11,52.2,51.97,52.14,456633.0,48.9666,49.0512,48.835,48.9948,456633.0
2021-11-08 11:30:00,52.14,52.14,51.88,51.94,293934.0,48.9948,48.9948,48.7505,48.8068,293934.0
2021-11-08 12:00:00,51.93,51.94,51.63,51.84,394979.0,48.7974,48.8068,48.5155,48.7129,394979.0
2021-11-08 12:30:00,51.83,51.86,51.4,51.46,397559.0,48.7035,48.7317,48.2994,48.3558,397559.0
2021-11-08 13:00:00,51.45,51.45,51.2,51.33,470589.0,48.3464,48.3464,48.1115,48.2336,470589.0
2021-11-08 13:30:00,51.32,51.41,51.2,51.32,218706.0,48.2242,48.3088,48.1115,48.2242,218706.0
2021-11-08 14:00:00,51.33,51.44,51.28,51.36,229445.0,48.2336,48.337,48.1867,48.2618,229445.0
2021-11-08 14:30:00,51.37,51.45,51.33,51.45,218809.0,48.2712,48.3464,48.2336,48.3464,218809.0
2021-11-08 15:00:00,51.45,51.46,51.24,51.3,427051.0,48.3464,48.3558,48.1491,48.2055,427051.0
2021-11-08 15:30:00,51.3,51.42,51.2,51.38,763030.0,48.2055,48.3182,48.1115,48.2806,763030.0
2021-11-09 09:30:00,51.15,51.41,50.5,50.53,732484.0,48.0645,48.3088,47.4537,47.4819,732484.0
2021-11-09 10:00:00,50.52,50.83,50.35,50.73,366653.0,47.4725,47.7638,47.3128,47.6698,366653.0
2021-11-09 10:30:00,50.74,50.9,50.59,50.65,520298.0,47.6792,47.8296,47.5383,47.5947,520298.0
2021-11-09 11:00:00,50.65,50.82,50.35,50.43,400047.0,47.5947,47.7544,47.3128,47.3879,400047.0
2021-11-09 11:30:00,50.43,50.63,50.27,50.34,417774.0,47.3879,47.5759,47.2376,47.3034,417774.0
2021-11-09 12:00:00,50.34,50.58,50.33,50.46,236682.0,47.3034,47.5289,47.294,47.4161,236682.0
2021-11-09 12:30:00,50.45,50.7,50.4,50.62,317987.0,47.4067,47.6416,47.3597,47.5665,317987.0
2021-11-09 13:00:00,50.62,50.68,50.4,50.49,249883.0,47.5665,47.6229,47.3597,47.4443,249883.0
2021-11-09 13:30:00,50.49,50.58,50.28,50.37,299474.0,47.4443,47.5289,47.247,47.3316,299474.0
2021-11-09 14:00:00,50.37,50.55,50.29,50.46,271982.0,47.3316,47.5007,47.2564,47.4161,271982.0
2021-11-09 14:30:00,50.46,50.55,50.4,50.5,299980.0,47.4161,47.5007,47.3597,47.4537,299980.0
2021-11-09 15:00:00,50.49,50.6,50.45,50.54,415840.0,47.4443,47.5477,47.4067,47.4913,415840.0
2021-11-09 15:30:00,50.54,50.92,50.49,50.91,1310942.0,47.4913,47.8484,47.4443,47.839,1310942.0
2021-11-10 09:30:00,50.24,50.84,50.08,50.69,699146.0,47.2094,47.7732,47.059,47.6322,699146.0
2021-11-10 10:00:00,50.68,50.68,50.18,50.21,402629.0,47.6229,47.6229,47.153,47.1812,402629.0
2021-11-10 10:30:00,50.2,50.23,50.02,50.2,519205.0,47.1718,47.2,47.0027,47.1718,519205.0
2021-11-10 11:00:00,50.2,50.27,50.05,50.12,299539.0,47.1718,47.2376,47.0309,47.0966,299539.0
2021-11-10 11:30:00,50.12,50.44,50.12,50.33,223705.0,47.0966,47.3973,47.0966,47.294,223705.0
2021-11-10 12:00:00,50.33,50.41,50.11,50.13,245622.0,47.294,47.3691,47.0872,47.106,245622.0
2021-11-10 12:30:00,50.13,50.21,50.09,50.12,309850.0,47.106,47.1812,47.0684,47.0966,309850.0
2021-11-10 13:00:00,50.12,50.17,49.87,49.9,435494.0,47.0966,47.1436,46.8617,46.8899,435494.0
2021-11-10 13:30:00,49.89,49.91,49.61,49.69,367817.0,46.8805,46.8993,46.6174,46.6926,367817.0
2021-11-10 14:00:00,49.68,49.74,49.48,49.5,381403.0,46.6832,46.7396,46.4952,46.514,381403.0
2021-11-10 14:30:00,49.5,49.61,49.34,49.41,351614.0,46.514,46.6174,46.3637,46.4295,351614.0
2021-11-10 15:00:00,49.43,49.87,49.42,49.8,320700.0,46.4483,46.8617,46.4389,46.7959,320700.0
2021-11-10 15:30:00,49.8,49.86,49.61,49.68,757053.0,46.7959,46.8523,46.6174,46.6832,757053.0
2021-11-11 09:30:00,49.72,49.93,49.44,49.8,422184.0,46.7208,46.9181,46.4577,46.7959,422184.0
2021-11-11 10:00:00,49.82,49.97,49.6,49.64,319672.0,46.8147,46.9557,46.608,46.6456,319672.0
2021-11-11 10:30:00,49.64,49.98,49.6,49.72,274301.0,46.6456,46.9651,46.608,46.7208,274301.0
2021-11-11 11:00:00,49.72,49.83,49.64,49.65,150297.0,46.7208,46.8241,46.6456,46.655,150297.0
2021-11-11 11:30:00,49.66,49.77,49.64,49.74,196100.0,46.6644,46.7677,46.6456,46.7396,196100.0
2021-11-11 12:00:00,49.75,49.81,49.67,49.72,129793.0,46.749,46.8053,46.6738,46.7208,129793.0
2021-11-11 12:30:00,49.72,49.77,49.59,49.64,174659.0,46.7208,46.7677,46.5986,46.6456,174659.0
2021-11-11 13:00:00,49.64,49.66,49.23,49.29,450038.0,46.6456,46.6644,46.2603,46.3167,450038.0
2021-11-11 13:30:00,49.28,49.35,49.22,49.31,183744.0,46.3073,46.3731,46.2509,46.3355,183744.0
2021-11-11 14:00:00,49.3,49.42,49.25,49.27,160740.0,46.3261,46.4389,46.2791,46.2979,160740.0
2021-11-11 14:30:00,49.28,49.37,49.27,49.36,207954.0,46.3073,46.3919,46.2979,46.3825,207954.0
2021-11-11 15:00:00,49.36,49.4,49.23,49.25,257679.0,46.3825,46.4201,46.2603,46.2791,257679.0
2021-11-11 15:30:00,49.25,49.29,49.07,49.08,949101.0,46.2791,46.3167,46.11,46.1194,949101.0
2021-11-12 09:30:00,49.07,49.08,48.51,48.66,881946.0,46.11,46.1194,45.5838,45.7247,881946.0
2021-11-12 10:00:00,48.67,48.91,48.6,48.71,258200.0,45.7341,45.9596,45.6683,45.7717,258200.0
2021-11-12 10:30:00,48.72,48.75,48.59,48.72,183521.0,45.7811,45.8093,45.6589,45.7811,183521.0
2021-11-12 11:00:00,48.72,48.78,48.49,48.58,261295.0,45.7811,45.8375,45.565,45.6495,261295.0
2021-11-12 11:30:00,48.57,48.62,48.27,48.33,246340.0,45.6401,45.6871,45.3582,45.4146,246340.0
2021-11-12 12:00:00,48.34,48.37,48.15,48.23,288764.0,45.424,45.4522,45.2455,45.3206,288764.0
2021-11-12 12:30:00,48.23,48.27,47.9,47.93,422237.0,45.3206,45.3582,45.0105,45.0387,422237.0
2021-11-12 13:00:00,47.93,48.03,47.85,47.89,289970.0,45.0387,45.1327,44.9636,45.0012,289970.0
2021-11-12 13:30:00,47.89,48.02,47.83,47.95,359266.0,45.0012,45.1233,44.9448,45.0575,359266.0
2021-11-12 14:00:00,47.96,48.11,47.9,47.97,325043.0,45.0669,45.2079,45.0105,45.0763,325043.0
2021-11-12 14:30:00,47.97,48.15,47.87,48.08,335117.0,45.0763,45.2455,44.9824,45.1797,335117.0
2021-11-12 15:00:00,48.08,48.32,48.04,48.32,298105.0,45.1797,45.4052,45.1421,45.4052,298105.0
2021-11-12 15:30:00,48.32,48.54,48.32,48.41,962096.0,45.4052,45.6119,45.4052,45.4898,962096.0
2021-11-15 09:30:00,49.06,49.22,48.63,49.0,638202.0,46.1006,46.2509,45.6965,46.0442,638202.0
2021-11-15 10:00:00,49.01,49.38,48.82,49.34,372505.0,46.0536,46.4013,45.8751,46.3637,372505.0
2021-11-15 10:30:00,49.32,49.34,49.13,49.24,250287.0,46.3449,46.3637,46.1664,46.2697,250287.0
2021-11-15 11:00:00,49.25,49.34,49.05,49.07,191407.0,46.2791,46.3637,46.0912,46.11,191407.0
2021-11-15 11:30:00,49.07,49.1,48.92,48.98,213614.0,46.11,46.1382,45.969,46.0254,213614.0
2021-11-15 12:00:00,48.97,49.13,48.93,49.12,147125.0,46.016,46.1664,45.9784,46.157,147125.0
2021-11-15 12:30:00,49.12,49.25,49.08,49.2,127000.0,46.157,46.2791,46.1194,46.2321,127000.0
2021-11-15 13:00:00,49.2,49.2,48.82,48.88,178222.0,46.2321,46.2321,45.8751,45.9314,178222.0
2021-11-15 13:30:00,48.88,49.1,48.84,49.09,161434.0,45.9314,46.1382,45.8938,46.1288,161434.0
2021-11-15 14:00:00,49.09,49.16,49.03,49.07,157955.0,46.1288,46.1945,46.0724,46.11,157955.0
2021-11-15 14:30:00,49.06,49.22,49.05,49.13,214520.0,46.1006,46.2509,46.0912,46.1664,214520.0
2021-11-15 15:00:00,49.14,49.21,49.09,49.16,194838.0,46.1757,46.2415,46.1288,46.1945,194838.0
2021-11-15 15:30:00,49.16,49.18,49.0,49.13,401991.0,46.1945,46.2133,46.0442,46.1664,401991.0
2021-11-16 09:30:00,48.46,48.57,47.84,47.94,929106.0,45.5368,45.6401,44.9542,45.0481,929106.0
2021-11-16 10:00:00,47.94,48.29,47.93,48.19,329045.0,45.0481,45.377,45.0387,45.2831,329045.0
2021-11-16 10:30:00,48.18,48.39,47.92,47.93,260810.0,45.2737,45.471,45.0293,45.0387,260810.0
2021-11-16 11:00:00,47.93,48.09,47.9,48.05,338126.0,45.0387,45.1891,45.0105,45.1515,338126.0
2021-11-16 11:30:00,48.05,48.12,48.01,48.02,243913.0,45.1515,45.2173,45.1139,45.1233,243913.0
2021-11-16 12:00:00,48.01,48.07,47.8,47.88,390191.0,45.1139,45.1703,44.9166,44.9918,390191.0
2021-11-16 12:30:00,47.88,47.93,47.81,47.86,335348.0,44.9918,45.0387,44.926,44.973,335348.0
2021-11-16 13:00:00,47.87,47.91,47.67,47.76,450719.0,44.9824,45.0199,44.7944,44.879,450719.0
2021-11-16 13:30:00,47.76,47.8,47.71,47.75,343874.0,44.879,44.9166,44.832,44.8696,343874.0
2021-11-16 14:00:00,47.75,47.75,47.51,47.58,476403.0,44.8696,44.8696,44.6441,44.7099,476403.0
2021-11-16 14:30:00,47.58,47.67,47.49,47.55,467142.0,44.7099,44.7944,44.6253,44.6817,467142.0
2021-11-16 15:00:00,47.55,47.68,47.5,47.61,436856.0,44.6817,44.8038,44.6347,44.738,436856.0
2021-11-16 15:30:00,47.61,47.67,47.52,47.61,1277616.0,44.738,44.7944,44.6535,44.738,1277616.0
2021-11-17 09:30:00,47.41,47.61,47.15,47.38,759631.0,44.5501,44.738,44.3058,44.5219,759631.0
2021-11-17 10:00:00,47.36,47.42,47.12,47.28,509236.0,44.5031,44.5595,44.2776,44.4279,509236.0
2021-11-17 10:30:00,47.28,47.43,47.23,47.31,398350.0,44.4279,44.5689,44.381,44.4561,398350.0
2021-11-17 11:00:00,47.32,47.35,47.09,47.16,262906.0,44.4655,44.4937,44.2494,44.3152,262906.0
2021-11-17 11:30:00,47.16,47.24,47.08,47.16,221720.0,44.3152,44.3904,44.24,44.3152,221720.0
2021-11-17 12:00:00,47.16,47.18,46.99,47.02,434561.0,44.3152,44.334,44.1554,44.1836,434561.0
2021-11-17 12:30:00,47.02,47.1,46.88,46.92,339589.0,44.1836,44.2588,44.0521,44.0897,339589.0
2021-11-17 13:00:00,46.91,47.07,46.9,46.98,314599.0,44.0803,44.2306,44.0709,44.146,314599.0
2021-11-17 13:30:00,46.98,47.31,46.97,47.29,230534.0,44.146,44.4561,44.1366,44.4373,230534.0
2021-11-17 14:00:00,47.3,47.36,47.14,47.18,249823.0,44.4467,44.5031,44.2964,44.334,249823.0
2021-11-17 14:30:00,47.18,47.32,47.08,47.17,303765.0,44.334,44.4655,44.24,44.3246,303765.0
2021-11-17 15:00:00,47.16,47.46,47.11,47.41,517885.0,44.3152,44.5971,44.2682,44.5501,517885.0
2021-11-17 15:30:00,47.41,47.46,47.31,47.41,746819.0,44.5501,44.5971,44.4561,44.5501,746819.0
2021-11-18 09:30:00,47.39,47.42,46.72,46.77,625611.0,44.5313,44.5595,43.9017,43.9487,625611.0
2021-11-18 10:00:00,46.77,46.8,46.3,46.35,655701.0,43.9487,43.9769,43.5071,43.554,655701.0
2021-11-18 10:30:00,46.35,46.68,46.32,46.59,346455.0,43.554,43.8641,43.5259,43.7796,346455.0
2021-11-18 11:00:00,46.59,46.95,46.59,46.79,350493.0,43.7796,44.1179,43.7796,43.9675,350493.0
2021-11-18 11:30:00,46.78,46.83,46.61,46.7,229717.0,43.9581,44.0051,43.7984,43.8829,229717.0
2021-11-18 12:00:00,46.7,46.74,46.55,46.7,226516.0,43.8829,43.9205,43.742,43.8829,226516.0
2021-11-18 12:30:00,46.7,46.71,46.5,46.54,199524.0,43.8829,43.8923,43.695,43.7326,199524.0
2021-11-18 13:00:00,46.54,46.55,46.07,46.21,729245.0,43.7326,43.742,43.2909,43.4225,729245.0
2021-11-18 13:30:00,46.22,46.28,46.03,46.14,550043.0,43.4319,43.4883,43.2534,43.3567,550043.0
2021-11-18 14:00:00,46.14,46.3,46.1,46.28,272137.0,43.3567,43.5071,43.3191,43.4883,272137.0
2021-11-18 14:30:00,46.28,46.48,46.2,46.46,528385.0,43.4883,43.6762,43.4131,43.6574,528385.0
2021-11-18 15:00:00,46.45,46.5,46.28,46.3,489165.0,43.648,43.695,43.4883,43.5071,489165.0
2021-11-18 15:30:00,46.3,46.43,46.26,46.37,899679.0,43.5071,43.6292,43.4695,43.5728,899679.0
2021-11-19 09:30:00,46.18,46.26,45.44,45.68,1579506.0,43.3943,43.4695,42.6989,42.9245,1579506.0
2021-11-19 10:00:00,45.66,45.98,45.37,45.95,906874.0,42.9057,43.2064,42.6332,43.1782,906874.0
2021-11-19 10:30:00,45.96,46.63,45.88,46.4,573036.0,43.1876,43.8172,43.1124,43.601,573036.0
2021-11-19 11:00:00,46.39,46.9,46.36,46.85,647185.0,43.5916,44.0709,43.5634,44.0239,647185.0
2021-11-19 11:30:00,46.86,46.9,46.67,46.76,520262.0,44.0333,44.0709,43.8547,43.9393,520262.0
2021-11-19 12:00:00,46.77,46.9,46.61,46.82,334826.0,43.9487,44.0709,43.7984,43.9957,334826.0
2021-11-19 12:30:00,46.82,46.99,46.81,46.94,414367.0,43.9957,44.1554,43.9863,44.1085,414367.0
2021-11-19 13:00:00,46.95,46.95,46.65,46.66,348132.0,44.1179,44.1179,43.836,43.8453,348132.0
2021-11-19 13:30:00,46.66,46.77,46.54,46.75,301402.0,43.8453,43.9487,43.7326,43.9299,301402.0
2021-11-19 14:00:00,46.75,46.77,46.58,46.62,239488.0,43.9299,43.9487,43.7702,43.8078,239488.0
2021-11-19 14:30:00,46.62,46.78,46.51,46.69,301946.0,43.8078,43.9581,43.7044,43.8735,301946.0
2021-11-19 15:00:00,46.69,46.77,46.48,46.62,319291.0,43.8735,43.9487,43.6762,43.8078,319291.0
2021-11-19 15:30:00,46.62,46.87,46.55,46.84,1246015.0,43.8078,44.0427,43.742,44.0145,1246015.0
2021-11-22 09:30:00,47.09,47.74,46.97,47.63,815916.0,44.2494,44.8602,44.1366,44.7568,815916.0
2021-11-22 10:00:00,47.65,47.96,47.64,47.69,526248.0,44.7756,45.0669,44.7662,44.8132,526248.0
2021-11-22 10:30:00,47.72,47.8,47.41,47.49,338883.0,44.8414,44.9166,44.5501,44.6253,338883.0
2021-11-22 11:00:00,47.49,47.66,47.39,47.58,360541.0,44.6253,44.785,44.5313,44.7099,360541.0
2021-11-22 11:30:00,47.59,47.75,47.3,47.53,636595.0,44.7192,44.8696,44.4467,44.6629,636595.0
2021-11-22 12:00:00,47.53,47.75,47.48,47.57,333819.0,44.6629,44.8696,44.6159,44.7005,333819.0
2021-11-22 12:30:00,47.57,47.63,47.24,47.48,305219.0,44.7005,44.7568,44.3904,44.6159,305219.0
2021-11-22 13:00:00,47.48,47.61,47.46,47.56,328061.0,44.6159,44.738,44.5971,44.6911,328061.0
2021-11-22 13:30:00,47.56,47.61,47.47,47.53,198340.0,44.6911,44.738,44.6065,44.6629,198340.0
2021-11-22 14:00:00,47.53,47.64,47.45,47.62,289218.0,44.6629,44.7662,44.5877,44.7474,289218.0
2021-11-22 14:30:00,47.62,47.75,47.56,47.68,381450.0,44.7474,44.8696,44.6911,44.8038,381450.0
2021-11-22 15:00:00,47.69,48.03,47.64,47.7,493866.0,44.8132,45.1327,44.7662,44.8226,493866.0
2021-11-22 15:30:00,47.7,47.85,47.66,47.71,1156534.0,44.8226,44.9636,44.785,44.832,1156534.0
2021-11-23 09:30:00,48.11,48.31,47.61,47.67,605998.0,45.2079,45.3958,44.738,44.7944,605998.0
2021-11-23 10:00:00,47.68,47.71,47.38,47.42,492081.0,44.8038,44.832,44.5219,44.5595,492081.0
2021-11-23 10:30:00,47.43,47.57,47.23,47.24,320066.0,44.5689,44.7005,44.381,44.3904,320066.0
2021-11-23 11:00:00,47.25,47.43,47.09,47.21,297093.0,44.3998,44.5689,44.2494,44.3622,297093.0
2021-11-23 11:30:00,47.21,47.42,47.13,47.13,234784.0,44.3622,44.5595,44.287,44.287,234784.0
2021-11-23 12:00:00,47.14,47.29,46.99,47.27,238671.0,44.2964,44.4373,44.1554,44.4186,238671.0
2021-11-23 12:30:00,47.27,47.37,47.12,47.15,167457.0,44.4186,44.5125,44.2776,44.3058,167457.0
2021-11-23 13:00:00,47.15,47.3,47.12,47.25,157061.0,44.3058,44.4467,44.2776,44.3998,157061.0
2021-11-23 13:30:00,47.25,47.31,47.16,47.21,217104.0,44.3998,44.4561,44.3152,44.3622,217104.0
2021-11-23 14:00:00,47.2,47.28,47.11,47.17,254377.0,44.3528,44.4279,44.2682,44.3246,254377.0
2021-11-23 14:30:00,47.16,47.21,47.03,47.17,287372.0,44.3152,44.3622,44.193,44.3246,287372.0
2021-11-23 15:00:00,47.16,47.17,46.96,46.97,330226.0,44.3152,44.3246,44.1273,44.1366,330226.0
2021-11-23 15:30:00,46.97,47.05,46.92,46.96,1018472.0,44.1366,44.2118,44.0897,44.1273,1018472.0
2021-11-24 09:30:00,46.5,46.97,46.3,46.92,833348.0,43.695,44.1366,43.5071,44.0897,833348.0
2021-11-24 10:00:00,46.92,47.08,46.86,46.99,303279.0,44.0897,44.24,44.0333,44.1554,303279.0
2021-11-24 10:30:00,46.99,47.11,46.88,46.99,361662.0,44.1554,44.2682,44.0521,44.1554,361662.0
2021-11-24 11:00:00,46.99,47.08,46.87,46.97,302249.0,44.1554,44.24,44.0427,44.1366,302249.0
2021-11-24 11:30:00,46.95,47.01,46.88,46.91,184992.0,44.1179,44.1742,44.0521,44.0803,184992.0
2021-11-24 12:00:00,46.92,46.94,46.78,46.84,112311.0,44.0897,44.1085,43.9581,44.0145,112311.0
2021-11-24 12:30:00,46.85,46.96,46.85,46.89,148851.0,44.0239,44.1273,44.0239,44.0615,148851.0
2021-11-24 13:00:00,46.89,46.99,46.89,46.96,234988.0,44.0615,44.1554,44.0615,44.1273,234988.0
2021-11-24 13:30:00,46.96,46.98,46.79,46.84,138270.0,44.1273,44.146,43.9675,44.0145,138270.0
2021-11-24 14:00:00,46.85,46.99,46.78,46.91,139732.0,44.0239,44.1554,43.9581,44.0803,139732.0
2021-11-24 14:30:00,46.91,46.99,46.76,46.82,179689.0,44.0803,44.1554,43.9393,43.9957,179689.0
2021-11-24 15:00:00,46.82,46.92,46.76,46.89,146208.0,43.9957,44.0897,43.9393,44.0615,146208.0
2021-11-24 15:30:00,46.89,47.02,46.82,47.0,1064964.0,44.0615,44.1836,43.9957,44.1648,1064964.0
2021-11-26 09:30:00,44.91,45.18,43.81,44.52,1981970.0,42.2009,42.4546,41.1673,41.8344,1981970.0
2021-11-26 10:00:00,44.5,44.68,44.11,44.56,1080783.0,41.8156,41.9848,41.4492,41.872,1080783.0
2021-11-26 10:30:00,44.56,44.79,44.34,44.77,1155762.0,41.872,42.0882,41.6653,42.0694,1155762.0
2021-11-26 11:00:00,44.76,44.97,44.58,44.68,963215.0,42.06,42.2573,41.8908,41.9848,963215.0
2021-11-26 11:30:00,44.68,44.88,44.48,44.83,904172.0,41.9848,42.1727,41.7969,42.1257,904172.0
2021-11-26 12:00:00,44.83,45.48,44.82,45.42,965997.0,42.1257,42.7365,42.1163,42.6801,965997.0
2021-11-26 12:30:00,45.43,45.48,44.82,45.01,2235586.0,42.6895,42.7365,42.1163,42.2949,2235586.0
2021-11-29 09:30:00,45.74,45.91,44.83,45.09,1162329.0,42.9808,43.1406,42.1257,42.3701,1162329.0
2021-11-29 10:00:00,45.09,45.23,44.52,44.91,672476.0,42.3701,42.5016,41.8344,42.2009,672476.0
2021-11-29 10:30:00,44.91,45.08,44.67,45.0,457618.0,42.2009,42.3607,41.9754,42.2855,457618.0
2021-11-29 11:00:00,45.0,45.1,44.74,44.76,324509.0,42.2855,42.3795,42.0412,42.06,324509.0
2021-11-29 11:30:00,44.76,44.77,44.53,44.59,487057.0,42.06,42.0694,41.8438,41.9002,487057.0
2021-11-29 12:00:00,44.59,45.05,44.56,45.01,452997.0,41.9002,42.3325,41.872,42.2949,452997.0
2021-11-29 12:30:00,45.01,45.03,44.83,44.94,435945.0,42.2949,42.3137,42.1257,42.2291,435945.0
2021-11-29 13:00:00,44.94,45.04,44.67,44.77,508702.0,42.2291,42.3231,41.9754,42.0694,508702.0
2021-11-29 13:30:00,44.77,44.88,44.62,44.67,462057.0,42.0694,42.1727,41.9284,41.9754,462057.0
2021-11-29 14:00:00,44.66,44.73,44.51,44.59,505503.0,41.966,42.0318,41.825,41.9002,505503.0
2021-11-29 14:30:00,44.59,44.6,44.27,44.28,675468.0,41.9002,41.9096,41.5995,41.6089,675468.0
2021-11-29 15:00:00,44.29,44.41,44.21,44.33,572191.0,41.6183,41.7311,41.5431,41.6559,572191.0
2021-11-29 15:30:00,44.33,44.66,44.32,44.53,1137979.0,41.6559,41.966,41.6465,41.8438,1137979.0
2021-11-30 09:30:00,43.95,44.61,43.72,44.1,898237.0,41.2988,41.919,41.0827,41.4398,898237.0
2021-11-30 10:00:00,44.11,44.47,43.99,44.47,656081.0,41.4492,41.7875,41.3364,41.7875,656081.0
2021-11-30 10:30:00,44.46,44.78,43.81,43.82,650434.0,41.7781,42.0788,41.1673,41.1767,650434.0
2021-11-30 11:00:00,43.82,44.0,43.57,43.71,768740.0,41.1767,41.3458,40.9417,41.0733,768740.0
2021-11-30 11:30:00,43.7,43.76,43.22,43.35,637012.0,41.0639,41.1203,40.6129,40.735,637012.0
2021-11-30 12:00:00,43.35,43.77,43.16,43.76,879849.0,40.735,41.1297,40.5565,41.1203,879849.0
2021-11-30 12:30:00,43.76,43.97,43.62,43.63,548344.0,41.1203,41.3176,40.9887,40.9981,548344.0
2021-11-30 13:00:00,43.64,43.81,43.56,43.58,419913.0,41.0075,41.1673,40.9323,40.9511,419913.0
2021-11-30 13:30:00,43.58,43.83,43.56,43.82,388885.0,40.9511,41.1861,40.9323,41.1767,388885.0
2021-11-30 14:00:00,43.81,43.95,43.68,43.72,414529.0,41.1673,41.2988,41.0451,41.0827,414529.0
2021-11-30 14:30:00,43.72,43.94,43.66,43.9,356232.0,41.0827,41.2894,41.0263,41.2518,356232.0
2021-11-30 15:00:00,43.89,44.25,43.87,44.18,599801.0,41.2424,41.5807,41.2236,41.5149,599801.0
2021-11-30 15:30:00,44.18,44.45,44.17,44.44,1694325.0,41.5149,41.7687,41.5056,41.7593,1694325.0
2021-12-01 09:30:00,44.99,45.35,44.82,45.18,671326.0,42.2761,42.6144,42.1163,42.4546,671326.0
2021-12-01 10:00:00,45.19,45.54,45.13,45.31,532802.0,42.464,42.7929,42.4076,42.5768,532802.0
2021-12-01 10:30:00,45.33,45.49,45.04,45.18,408979.0,42.5956,42.7459,42.3231,42.4546,408979.0
2021-12-01 11:00:00,45.19,45.34,45.11,45.24,292584.0,42.464,42.605,42.3888,42.511,292584.0
2021-12-01 11:30:00,45.24,45.35,44.38,44.49,692325.0,42.511,42.6144,41.7029,41.8062,692325.0
2021-12-01 12:00:00,44.49,44.84,44.4,44.55,474324.0,41.8062,42.1351,41.7217,41.8626,474324.0
2021-12-01 12:30:00,44.56,44.63,44.22,44.23,363922.0,41.872,41.9378,41.5525,41.5619,363922.0
2021-12-01 13:00:00,44.23,44.39,43.99,44.01,628388.0,41.5619,41.7123,41.3364,41.3552,628388.0
2021-12-01 13:30:00,44.01,44.11,43.22,43.39,1228797.0,41.3552,41.4492,40.6129,40.7726,1228797.0
2021-12-01 14:00:00,43.39,43.5,42.84,43.09,1199956.0,40.7726,40.876,40.2558,40.4907,1199956.0
2021-12-01 14:30:00,43.08,43.27,42.73,42.74,877969.0,40.4813,40.6598,40.1524,40.1618,877969.0
2021-12-01 15:00:00,42.75,42.84,42.39,42.55,900022.0,40.1712,40.2558,39.8329,39.9833,900022.0
2021-12-01 15:30:00,42.55,42.92,42.45,42.55,2244510.0,39.9833,40.331,39.8893,39.9833,2244510.0
2021-12-02 09:30:00,43.2,44.24,42.84,44.16,1383254.0,40.5941,41.5713,40.2558,41.4962,1383254.0
2021-12-02 10:00:00,44.16,44.44,43.85,44.37,1121013.0,41.4962,41.7593,41.2049,41.6935,1121013.0
2021-12-02 10:30:00,44.35,44.62,43.86,44.62,741224.0,41.6747,41.9284,41.2143,41.9284,741224.0
2021-12-02 11:00:00,44.61,45.37,44.44,45.32,1399064.0,41.919,42.6332,41.7593,42.5862,1399064.0
2021-12-02 11:30:00,45.32,45.39,44.77,44.95,696926.0,42.5862,42.652,42.0694,42.2385,696926.0
2021-12-02 12:00:00,44.96,45.18,44.79,45.07,317799.0,42.2479,42.4546,42.0882,42.3513,317799.0
2021-12-02 12:30:00,45.07,45.34,44.9,45.25,534849.0,42.3513,42.605,42.1915,42.5204,534849.0
2021-12-02 13:00:00,45.27,45.29,45.04,45.1,445660.0,42.5392,42.558,42.3231,42.3795,445660.0
2021-12-02 13:30:00,45.11,45.38,45.0,45.36,441340.0,42.3888,42.6426,42.2855,42.6238,441340.0
2021-12-02 14:00:00,45.35,45.56,45.23,45.42,658242.0,42.6144,42.8117,42.5016,42.6801,658242.0
2021-12-02 14:30:00,45.41,45.44,45.12,45.18,401223.0,42.6708,42.6989,42.3982,42.4546,401223.0
2021-12-02 15:00:00,45.19,45.4,45.07,45.27,404601.0,42.464,42.6614,42.3513,42.5392,404601.0
2021-12-02 15:30:00,45.27,45.43,45.2,45.34,1018840.0,42.5392,42.6895,42.4734,42.605,1018840.0
2021-12-03 09:30:00,45.06,45.15,44.11,44.26,696513.0,42.3419,42.4264,41.4492,41.5901,696513.0
2021-12-03 10:00:00,44.28,44.87,44.24,44.83,361784.0,41.6089,42.1633,41.5713,42.1257,361784.0
2021-12-03 10:30:00,44.82,44.85,44.38,44.65,364783.0,42.1163,42.1445,41.7029,41.9566,364783.0
2021-12-03 11:00:00,44.62,45.13,44.62,45.12,397348.0,41.9284,42.4076,41.9284,42.3982,397348.0
2021-12-03 11:30:00,45.1,45.6,44.65,44.69,673715.0,42.3795,42.8493,41.9566,41.9942,673715.0
2021-12-03 12:00:00,44.7,45.0,44.63,44.71,312589.0,42.0036,42.2855,41.9378,42.013,312589.0
2021-12-03 12:30:00,44.72,45.01,44.59,44.72,269748.0,42.0224,42.2949,41.9002,42.0224,269748.0
2021-12-03 13:00:00,44.7,44.78,44.52,44.52,281723.0,42.0036,42.0788,41.8344,41.8344,281723.0
2021-12-03 13:30:00,44.52,44.54,44.09,44.09,351613.0,41.8344,41.8532,41.4304,41.4304,351613.0
2021-12-03 14:00:00,44.08,44.13,43.64,43.95,781235.0,41.421,41.468,41.0075,41.2988,781235.0
2021-12-03 14:30:00,43.96,44.02,43.72,43.91,371796.0,41.3082,41.3646,41.0827,41.2612,371796.0
2021-12-03 15:00:00,43.9,44.23,43.82,44.08,479180.0,41.2518,41.5619,41.1767,41.421,479180.0
2021-12-03 15:30:00,44.09,44.4,44.03,44.27,1018014.0,41.4304,41.7217,41.374,41.5995,1018014.0
2021-12-06 09:30:00,44.99,45.69,44.99,45.63,1736582.0,42.2761,42.9339,42.2761,42.8775,1736582.0
2021-12-06 10:00:00,45.64,46.48,45.59,46.47,963073.0,42.8869,43.6762,42.8399,43.6668,963073.0
2021-12-06 10:30:00,46.48,46.96,46.36,46.67,1138925.0,43.6762,44.1273,43.5634,43.8547,1138925.0
2021-12-06 11:00:00,46.68,46.68,46.27,46.46,503264.0,43.8641,43.8641,43.4789,43.6574,503264.0
2021-12-06 11:30:00,46.46,46.64,46.38,46.54,465501.0,43.6574,43.8266,43.5822,43.7326,465501.0
2021-12-06 12:00:00,46.55,46.67,46.4,46.57,364524.0,43.742,43.8547,43.601,43.7608,364524.0
2021-12-06 12:30:00,46.57,46.71,46.54,46.64,708530.0,43.7608,43.8923,43.7326,43.8266,708530.0
2021-12-06 13:00:00,46.64,46.78,46.56,46.58,659160.0,43.8266,43.9581,43.7514,43.7702,659160.0
2021-12-06 13:30:00,46.59,46.61,46.34,46.41,936781.0,43.7796,43.7984,43.5447,43.6104,936781.0
2021-12-06 14:00:00,46.41,46.61,46.38,46.43,409689.0,43.6104,43.7984,43.5822,43.6292,409689.0
2021-12-06 14:30:00,46.44,46.49,45.77,45.78,527879.0,43.6386,43.6856,43.009,43.0184,527879.0
2021-12-06 15:00:00,45.78,45.95,45.56,45.68,510469.0,43.0184,43.1782,42.8117,42.9245,510469.0
2021-12-06 15:30:00,45.69,45.74,45.44,45.57,1183987.0,42.9339,42.9808,42.6989,42.8211,1183987.0
2021-12-07 09:30:00,46.23,46.75,45.84,46.25,1326326.0,43.4413,43.9299,43.0748,43.4601,1326326.0
2021-12-07 10:00:00,46.27,46.49,46.1,46.14,442531.0,43.4789,43.6856,43.3191,43.3567,442531.0
2021-12-07 10:30:00,46.13,46.3,45.97,46.23,423220.0,43.3473,43.5071,43.197,43.4413,423220.0
2021-12-07 11:00:00,46.23,46.27,45.88,46.04,494097.0,43.4413,43.4789,43.1124,43.2627,494097.0
2021-12-07 11:30:00,46.04,46.07,45.61,45.62,544608.0,43.2627,43.2909,42.8587,42.8681,544608.0
2021-12-07 12:00:00,45.61,45.77,45.42,45.55,635091.0,42.8587,43.009,42.6801,42.8023,635091.0
2021-12-07 12:30:00,45.55,45.62,45.45,45.61,288466.0,42.8023,42.8681,42.7083,42.8587,288466.0
2021-12-07 13:00:00,45.6,45.6,45.29,45.48,397762.0,42.8493,42.8493,42.558,42.7365,397762.0
2021-12-07 13:30:00,45.49,45.9,45.46,45.8,469153.0,42.7459,43.1312,42.7177,43.0372,469153.0
2021-12-07 14:00:00,45.8,45.8,45.57,45.65,388010.0,43.0372,43.0372,42.8211,42.8963,388010.0
2021-12-07 14:30:00,45.65,45.92,45.58,45.87,689709.0,42.8963,43.15,42.8305,43.103,689709.0
2021-12-07 15:00:00,45.87,45.92,45.41,45.41,593423.0,43.103,43.15,42.6708,42.6708,593423.0
2021-12-07 15:30:00,45.41,45.43,44.85,45.23,1895325.0,42.6708,42.6895,42.1445,42.5016,1895325.0
2021-12-08 09:30:00,44.56,46.08,44.56,45.94,2705984.0,41.872,43.3003,41.872,43.1688,2705984.0
2021-12-08 10:00:00,45.93,46.25,45.71,46.02,1222521.0,43.1594,43.4601,42.9527,43.244,1222521.0
2021-12-08 10:30:00,46.02,46.27,45.6,45.87,744623.0,43.244,43.4789,42.8493,43.103,744623.0
2021-12-08 11:00:00,45.87,46.27,45.82,46.09,598977.0,43.103,43.4789,43.056,43.3097,598977.0
2021-12-08 11:30:00,46.09,46.27,45.84,45.88,519538.0,43.3097,43.4789,43.0748,43.1124,519538.0
2021-12-08 12:00:00,45.9,46.22,45.88,46.08,602146.0,43.1312,43.4319,43.1124,43.3003,602146.0
2021-12-08 12:30:00,46.08,46.25,45.97,45.99,378440.0,43.3003,43.4601,43.197,43.2158,378440.0
2021-12-08 13:00:00,46.0,46.01,45.7,45.83,359741.0,43.2252,43.2346,42.9433,43.0654,359741.0
2021-12-08 13:30:00,45.83,45.9,45.59,45.6,251616.0,43.0654,43.1312,42.8399,42.8493,251616.0
2021-12-08 14:00:00,45.59,45.72,45.32,45.41,470952.0,42.8399,42.9621,42.5862,42.6708,470952.0
2021-12-08 14:30:00,45.4,45.55,45.16,45.21,569855.0,42.6614,42.8023,42.4358,42.4828,569855.0
2021-12-08 15:00:00,45.2,45.27,45.12,45.19,653742.0,42.4734,42.5392,42.3982,42.464,653742.0
2021-12-08 15:30:00,45.18,45.46,45.1,45.27,1086916.0,42.4546,42.7177,42.3795,42.5392,1086916.0
2021-12-09 09:30:00,44.1,44.37,43.37,44.22,3068703.0,41.4398,41.6935,40.7538,41.5525,3068703.0
2021-12-09 10:00:00,44.21,44.32,43.73,43.84,1298302.0,41.5431,41.6465,41.0921,41.1955,1298302.0
2021-12-09 10:30:00,43.85,43.86,43.51,43.62,954153.0,41.2049,41.2143,40.8854,40.9887,954153.0
2021-12-09 11:00:00,43.63,43.73,43.4,43.55,759624.0,40.9981,41.0921,40.782,40.923,759624.0
2021-12-09 11:30:00,43.55,43.82,43.53,43.77,659179.0,40.923,41.1767,40.9042,41.1297,659179.0
2021-12-09 12:00:00,43.76,43.8,43.55,43.77,419233.0,41.1203,41.1579,40.923,41.1297,419233.0
2021-12-09 12:30:00,43.76,43.85,43.51,43.63,868430.0,41.1203,41.2049,40.8854,40.9981,868430.0
2021-12-09 13:00:00,43.63,43.73,43.47,43.5,682192.0,40.9981,41.0921,40.8478,40.876,682192.0
2021-12-09 13:30:00,43.5,43.74,43.45,43.67,580343.0,40.876,41.1015,40.829,41.0357,580343.0
2021-12-09 14:00:00,43.67,43.78,43.58,43.65,481375.0,41.0357,41.1391,40.9511,41.0169,481375.0
2021-12-09 14:30:00,43.64,43.7,43.57,43.63,407872.0,41.0075,41.0639,40.9417,40.9981,407872.0
2021-12-09 15:00:00,43.64,43.81,43.61,43.68,699897.0,41.0075,41.1673,40.9793,41.0451,699897.0
2021-12-09 15:30:00,43.67,43.85,43.6,43.61,1576758.0,41.0357,41.2049,40.9699,40.9793,1576758.0
2021-12-10 09:30:00,42.48,42.91,41.9,42.07,2763869.0,39.9175,40.3216,39.3725,39.5322,2763869.0
2021-12-10 10:00:00,42.07,42.2,41.9,42.11,1304642.0,39.5322,39.6544,39.3725,39.5698,1304642.0
2021-12-10 10:30:00,42.11,42.22,41.99,42.04,738964.0,39.5698,39.6732,39.4571,39.504,738964.0
2021-12-10 11:00:00,42.05,42.08,41.83,42.01,1067417.0,39.5134,39.5416,39.3067,39.4758,1067417.0
2021-12-10 11:30:00,42.02,42.23,41.95,42.11,707329.0,39.4852,39.6826,39.4195,39.5698,707329.0
2021-12-10 12:00:00,42.12,42.16,41.95,42.0,602417.0,39.5792,39.6168,39.4195,39.4665,602417.0
2021-12-10 12:30:00,42.01,42.07,41.86,41.89,601971.0,39.4758,39.5322,39.3349,39.3631,601971.0
2021-12-10 13:00:00,41.88,41.93,41.71,41.75,743898.0,39.3537,39.4007,39.1939,39.2315,743898.0
2021-12-10 13:30:00,41.75,41.84,41.63,41.8,622375.0,39.2315,39.3161,39.1188,39.2785,622375.0
2021-12-10 14:00:00,41.79,41.84,41.55,41.6,549386.0,39.2691,39.3161,39.0436,39.0906,549386.0
2021-12-10 14:30:00,41.61,41.81,41.59,41.66,592448.0,39.1,39.2879,39.0812,39.147,592448.0
2021-12-10 15:00:00,41.66,41.94,41.65,41.89,719373.0,39.147,39.4101,39.1376,39.3631,719373.0
2021-12-10 15:30:00,41.89,42.16,41.85,41.98,2080185.0,39.3631,39.6168,39.3255,39.4477,2080185.0
2021-12-13 09:30:00,41.47,41.74,40.78,40.83,1567264.0,38.9684,39.2221,38.32,38.367,1567264.0
2021-12-13 10:00:00,40.83,40.83,40.52,40.56,732266.0,38.367,38.367,38.0757,38.1133,732266.0
2021-12-13 10:30:00,40.55,40.59,40.16,40.22,806657.0,38.1039,38.1415,37.7374,37.7938,806657.0
2021-12-13 11:00:00,40.22,40.4,40.09,40.11,737635.0,37.7938,37.963,37.6717,37.6905,737635.0
2021-12-13 11:30:00,40.1,40.27,40.04,40.16,634500.0,37.6811,37.8408,37.6247,37.7374,634500.0
2021-12-13 12:00:00,40.16,40.38,40.11,40.33,595950.0,37.7374,37.9442,37.6905,37.8972,595950.0
2021-12-13 12:30:00,40.33,40.65,40.33,40.38,634156.0,37.8972,38.1979,37.8972,37.9442,634156.0
2021-12-13 13:00:00,40.38,40.44,40.27,40.37,397853.0,37.9442,38.0006,37.8408,37.9348,397853.0
2021-12-13 13:30:00,40.37,40.46,40.29,40.35,479501.0,37.9348,38.0193,37.8596,37.916,479501.0
2021-12-13 14:00:00,40.35,40.53,40.25,40.37,650911.0,37.916,38.0851,37.822,37.9348,650911.0
2021-12-13 14:30:00,40.37,40.47,40.33,40.41,597887.0,37.9348,38.0287,37.8972,37.9724,597887.0
2021-12-13 15:00:00,40.42,40.63,40.41,40.61,903163.0,37.9818,38.1791,37.9724,38.1603,903163.0
2021-12-13 15:30:00,40.61,40.75,40.43,40.47,1428499.0,38.1603,38.2919,37.9912,38.0287,1428499.0
2021-12-14 09:30:00,40.35,41.13,40.29,41.09,1202427.0,37.916,38.6489,37.8596,38.6113,1202427.0
2021-12-14 10:00:00,41.08,41.22,40.86,41.09,614103.0,38.6019,38.7335,38.3952,38.6113,614103.0
2021-12-14 10:30:00,41.1,41.13,40.51,40.62,441721.0,38.6207,38.6489,38.0663,38.1697,441721.0
2021-12-14 11:00:00,40.61,40.89,40.49,40.88,442632.0,38.1603,38.4234,38.0475,38.414,442632.0
2021-12-14 11:30:00,40.89,41.1,40.76,40.76,468921.0,38.4234,38.6207,38.3013,38.3013,468921.0
2021-12-14 12:00:00,40.77,40.82,40.66,40.74,323768.0,38.3106,38.3576,38.2073,38.2825,323768.0
2021-12-14 12:30:00,40.74,40.83,40.62,40.75,309191.0,38.2825,38.367,38.1697,38.2919,309191.0
2021-12-14 13:00:00,40.75,40.85,40.68,40.77,462674.0,38.2919,38.3858,38.2261,38.3106,462674.0
2021-12-14 13:30:00,40.77,40.77,40.59,40.6,313437.0,38.3106,38.3106,38.1415,38.1509,313437.0
2021-12-14 14:00:00,40.59,40.8,40.57,40.66,356965.0,38.1415,38.3388,38.1227,38.2073,356965.0
2021-12-14 14:30:00,40.66,40.68,40.28,40.43,657652.0,38.2073,38.2261,37.8502,37.9912,657652.0
2021-12-14 15:00:00,40.43,40.47,40.28,40.4,516430.0,37.9912,38.0287,37.8502,37.963,516430.0
2021-12-14 15:30:00,40.39,40.39,40.08,40.23,1361325.0,37.9536,37.9536,37.6623,37.8032,1361325.0
2021-12-15 09:30:00,40.01,40.28,39.51,39.72,1409852.0,37.5965,37.8502,37.1267,37.324,1409852.0
2021-12-15 10:00:00,39.7,39.85,39.34,39.58,1065424.0,37.3052,37.4461,36.9669,37.1924,1065424.0
2021-12-15 10:30:00,39.57,39.64,39.34,39.59,622663.0,37.183,37.2488,36.9669,37.2018,622663.0
2021-12-15 11:00:00,39.59,39.74,39.51,39.59,346035.0,37.2018,37.3428,37.1267,37.2018,346035.0
2021-12-15 11:30:00,39.6,39.67,39.41,39.42,536390.0,37.2112,37.277,37.0327,37.0421,536390.0
2021-12-15 12:00:00,39.41,39.49,39.32,39.48,391807.0,37.0327,37.1079,36.9481,37.0985,391807.0
2021-12-15 12:30:00,39.49,39.59,39.43,39.54,322208.0,37.1079,37.2018,37.0515,37.1548,322208.0
2021-12-15 13:00:00,39.55,39.84,39.48,39.82,472998.0,37.1642,37.4367,37.0985,37.418,472998.0
2021-12-15 13:30:00,39.81,40.11,39.76,40.06,405350.0,37.4086,37.6905,37.3616,37.6435,405350.0
2021-12-15 14:00:00,40.05,40.34,39.83,40.02,644983.0,37.6341,37.9066,37.4274,37.6059,644983.0
2021-12-15 14:30:00,40.03,40.08,39.62,39.67,471127.0,37.6153,37.6623,37.23,37.277,471127.0
2021-12-15 15:00:00,39.67,40.31,39.65,40.3,712020.0,37.277,37.8784,37.2582,37.869,712020.0
2021-12-15 15:30:00,40.31,40.35,39.95,40.1,1382962.0,37.8784,37.916,37.5401,37.6811,1382962.0
2021-12-16 09:30:00,40.74,40.75,40.14,40.15,787353.0,38.2825,38.2919,37.7187,37.728,787353.0
2021-12-16 10:00:00,40.17,40.27,39.67,39.94,734902.0,37.7468,37.8408,37.277,37.5307,734902.0
2021-12-16 10:30:00,39.93,40.05,39.87,40.01,641858.0,37.5213,37.6341,37.4649,37.5965,641858.0
2021-12-16 11:00:00,40.0,40.1,39.93,40.05,689949.0,37.5871,37.6811,37.5213,37.6341,689949.0
2021-12-16 11:30:00,40.05,40.07,39.59,39.6,413247.0,37.6341,37.6529,37.2018,37.2112,413247.0
2021-12-16 12:00:00,39.6,40.03,39.59,39.96,691955.0,37.2112,37.6153,37.2018,37.5495,691955.0
2021-12-16 12:30:00,39.96,40.01,39.88,39.97,530946.0,37.5495,37.5965,37.4743,37.5589,530946.0
2021-12-16 13:00:00,39.97,40.24,39.96,40.09,497539.0,37.5589,37.8126,37.5495,37.6717,497539.0
2021-12-16 13:30:00,40.09,40.1,39.96,39.98,484861.0,37.6717,37.6811,37.5495,37.5683,484861.0
2021-12-16 14:00:00,39.98,40.04,39.84,39.86,585380.0,37.5683,37.6247,37.4367,37.4555,585380.0
2021-12-16 14:30:00,39.86,39.97,39.68,39.82,627530.0,37.4555,37.5589,37.2864,37.418,627530.0
2021-12-16 15:00:00,39.82,39.85,39.43,39.64,1014613.0,37.418,37.4461,37.0515,37.2488,1014613.0
2021-12-16 15:30:00,39.64,39.7,39.4,39.53,1177684.0,37.2488,37.3052,37.0233,37.1454,1177684.0
2021-12-17 09:30:00,39.48,39.85,39.08,39.3,1329515.0,37.0985,37.4461,36.7226,36.9293,1329515.0
2021-12-17 10:00:00,39.3,39.76,39.29,39.75,1061662.0,36.9293,37.3616,36.9199,37.3522,1061662.0
2021-12-17 10:30:00,39.76,40.26,39.7,40.11,547994.0,37.3616,37.8314,37.3052,37.6905,547994.0
2021-12-17 11:00:00,40.09,40.41,40.08,40.37,652372.0,37.6717,37.9724,37.6623,37.9348,652372.0
2021-12-17 11:30:00,40.36,40.49,40.09,40.14,1123660.0,37.9254,38.0475,37.6717,37.7187,1123660.0
2021-12-17 12:00:00,40.13,40.13,39.84,39.91,509378.0,37.7093,37.7093,37.4367,37.5025,509378.0
2021-12-17 12:30:00,39.91,40.12,39.87,40.06,470529.0,37.5025,37.6999,37.4649,37.6435,470529.0
2021-12-17 13:00:00,40.07,40.11,39.96,39.99,329102.0,37.6529,37.6905,37.5495,37.5777,329102.0
2021-12-17 13:30:00,39.99,40.05,39.84,39.98,396862.0,37.5777,37.6341,37.4367,37.5683,396862.0
2021-12-17 14:00:00,39.99,40.02,39.68,39.73,469543.0,37.5777,37.6059,37.2864,37.3334,469543.0
2021-12-17 14:30:00,39.73,39.94,39.7,39.81,416225.0,37.3334,37.5307,37.3052,37.4086,416225.0
2021-12-17 15:00:00,39.82,39.89,39.62,39.84,482813.0,37.418,37.4837,37.23,37.4367,482813.0
2021-12-17 15:30:00,39.83,39.85,39.62,39.66,1726991.0,37.4274,37.4461,37.23,37.2676,1726991.0
2021-12-20 09:30:00,38.91,39.7,38.66,39.7,1150333.0,36.5628,37.3052,36.3279,37.3052,1150333.0
2021-12-20 10:00:00,39.69,39.96,39.44,39.44,847530.0,37.2958,37.5495,37.0609,37.0609,847530.0
2021-12-20 10:30:00,39.45,39.48,39.15,39.4,564248.0,37.0703,37.0985,36.7884,37.0233,564248.0
2021-12-20 11:00:00,39.4,39.42,38.9,39.01,472594.0,37.0233,37.0421,36.5535,36.6568,472594.0
2021-12-20 11:30:00,39.01,39.19,38.96,39.1,611075.0,36.6568,36.826,36.6098,36.7414,611075.0
2021-12-20 12:00:00,39.1,39.37,39.09,39.32,460319.0,36.7414,36.9951,36.732,36.9481,460319.0
2021-12-20 12:30:00,39.33,39.33,39.03,39.07,306318.0,36.9575,36.9575,36.6756,36.7132,306318.0
2021-12-20 13:00:00,39.08,39.3,39.0,39.2,354235.0,36.7226,36.9293,36.6474,36.8354,354235.0
2021-12-20 13:30:00,39.19,39.37,39.1,39.19,502231.0,36.826,36.9951,36.7414,36.826,502231.0
2021-12-20 14:00:00,39.19,39.44,39.18,39.34,393405.0,36.826,37.0609,36.8166,36.9669,393405.0
2021-12-20 14:30:00,39.34,39.37,39.2,39.28,326750.0,36.9669,36.9951,36.8354,36.9105,326750.0
2021-12-20 15:00:00,39.29,39.37,39.16,39.36,477222.0,36.9199,36.9951,36.7978,36.9857,477222.0
2021-12-20 15:30:00,39.35,39.42,39.2,39.35,1236123.0,36.9763,37.0421,36.8354,36.9763,1236123.0
2021-12-21 09:30:00,39.72,40.69,39.64,40.69,917895.0,37.324,38.2355,37.2488,38.2355,917895.0
2021-12-21 10:00:00,40.69,41.15,40.68,40.83,823028.0,38.2355,38.6677,38.2261,38.367,823028.0
2021-12-21 10:30:00,40.84,41.08,40.74,41.01,1158710.0,38.3764,38.6019,38.2825,38.5362,1158710.0
2021-12-21 11:00:00,41.01,41.41,40.99,41.18,765340.0,38.5362,38.912,38.5174,38.6959,765340.0
2021-12-21 11:30:00,41.18,41.23,41.0,41.19,577536.0,38.6959,38.7429,38.5268,38.7053,577536.0
2021-12-21 12:00:00,41.2,41.35,41.1,41.11,482793.0,38.7147,38.8557,38.6207,38.6301,482793.0
2021-12-21 12:30:00,41.11,41.15,40.94,41.02,442235.0,38.6301,38.6677,38.4704,38.5456,442235.0
2021-12-21 13:00:00,41.02,41.1,40.85,40.88,435243.0,38.5456,38.6207,38.3858,38.414,435243.0
2021-12-21 13:30:00,40.88,41.09,40.85,40.91,329896.0,38.414,38.6113,38.3858,38.4422,329896.0
2021-12-21 14:00:00,40.91,40.92,40.7,40.84,507365.0,38.4422,38.4516,38.2449,38.3764,507365.0
2021-12-21 14:30:00,40.83,40.93,40.71,40.89,394893.0,38.367,38.461,38.2543,38.4234,394893.0
2021-12-21 15:00:00,40.88,41.02,40.87,40.91,377482.0,38.414,38.5456,38.4046,38.4422,377482.0
2021-12-21 15:30:00,40.91,40.97,40.67,40.87,1064470.0,38.4422,38.4986,38.2167,38.4046,1064470.0
2021-12-22 09:30:00,40.85,41.14,40.46,41.04,753343.0,38.3858,38.6583,38.0193,38.5644,753343.0
2021-12-22 10:00:00,41.04,41.46,41.03,41.4,670523.0,38.5644,38.959,38.555,38.9026,670523.0
2021-12-22 10:30:00,41.4,41.51,41.21,41.44,1020627.0,38.9026,39.006,38.7241,38.9402,1020627.0
2021-12-22 11:00:00,41.43,41.52,41.29,41.47,912613.0,38.9308,39.0154,38.7993,38.9684,912613.0
2021-12-22 11:30:00,41.46,41.56,41.34,41.36,412352.0,38.959,39.053,38.8463,38.8651,412352.0
2021-12-22 12:00:00,41.36,41.43,41.3,41.4,309339.0,38.8651,38.9308,38.8087,38.9026,309339.0
2021-12-22 12:30:00,41.39,41.5,41.37,41.41,216367.0,38.8932,38.9966,38.8745,38.912,216367.0
2021-12-22 13:00:00,41.42,41.6,41.39,41.54,247733.0,38.9214,39.0906,38.8932,39.0342,247733.0
2021-12-22 13:30:00,41.54,41.57,41.36,41.38,269275.0,39.0342,39.0624,38.8651,38.8839,269275.0
2021-12-22 14:00:00,41.37,41.37,41.08,41.12,309709.0,38.8745,38.8745,38.6019,38.6395,309709.0
2021-12-22 14:30:00,41.13,41.24,41.11,41.16,218775.0,38.6489,38.7523,38.6301,38.6771,218775.0
2021-12-22 15:00:00,41.17,41.32,41.15,41.19,348261.0,38.6865,38.8275,38.6677,38.7053,348261.0
2021-12-22 15:30:00,41.18,41.25,41.02,41.12,596048.0,38.6959,38.7617,38.5456,38.6395,596048.0
2021-12-23 09:30:00,41.78,41.97,41.2,41.4,859677.0,39.2597,39.4383,38.7147,38.9026,859677.0
2021-12-23 10:00:00,41.39,41.61,41.27,41.39,386672.0,38.8932,39.1,38.7805,38.8932,386672.0
2021-12-23 10:30:00,41.39,41.54,41.35,41.49,349184.0,38.8932,39.0342,38.8557,38.9872,349184.0
2021-12-23 11:00:00,41.48,41.73,41.48,41.64,310992.0,38.9778,39.2127,38.9778,39.1282,310992.0
2021-12-23 11:30:00,41.64,41.68,41.55,41.63,299518.0,39.1282,39.1658,39.0436,39.1188,299518.0
2021-12-23 12:00:00,41.63,41.8,41.6,41.8,341175.0,39.1188,39.2785,39.0906,39.2785,341175.0
2021-12-23 12:30:00,41.8,41.81,41.7,41.74,189873.0,39.2785,39.2879,39.1845,39.2221,189873.0
2021-12-23 13:00:00,41.75,41.83,41.73,41.79,161981.0,39.2315,39.3067,39.2127,39.2691,161981.0
2021-12-23 13:30:00,41.79,41.82,41.71,41.73,205933.0,39.2691,39.2973,39.1939,39.2127,205933.0
2021-12-23 14:00:00,41.73,41.74,41.58,41.63,224250.0,39.2127,39.2221,39.0718,39.1188,224250.0
2021-12-23 14:30:00,41.64,41.76,41.61,41.72,312814.0,39.1282,39.2409,39.1,39.2033,312814.0
2021-12-23 15:00:00,41.71,41.73,41.51,41.73,276632.0,39.1939,39.2127,39.006,39.2127,276632.0
2021-12-23 15:30:00,41.73,41.96,41.7,41.85,963434.0,39.2127,39.4289,39.1845,39.3255,963434.0
2021-12-27 09:30:00,41.03,41.4,40.68,41.09,1270195.0,38.555,38.9026,38.2261,38.6113,1270195.0
2021-12-27 10:00:00,41.09,41.56,41.01,41.43,440353.0,38.6113,39.053,38.5362,38.9308,440353.0
2021-12-27 10:30:00,41.43,41.65,41.34,41.62,414308.0,38.9308,39.1376,38.8463,39.1094,414308.0
2021-12-27 11:00:00,41.62,41.91,41.57,41.89,317304.0,39.1094,39.3819,39.0624,39.3631,317304.0
2021-12-27 11:30:00,41.87,41.91,41.74,41.79,292242.0,39.3443,39.3819,39.2221,39.2691,292242.0
2021-12-27 12:00:00,41.79,41.84,41.74,41.77,235645.0,39.2691,39.3161,39.2221,39.2503,235645.0
2021-12-27 12:30:00,41.77,41.81,41.73,41.8,359913.0,39.2503,39.2879,39.2127,39.2785,359913.0
2021-12-27 13:00:00,41.79,41.87,41.68,41.69,287280.0,39.2691,39.3443,39.1658,39.1752,287280.0
2021-12-27 13:30:00,41.69,41.73,41.64,41.66,286551.0,39.1752,39.2127,39.1282,39.147,286551.0
2021-12-27 14:00:00,41.66,41.69,41.58,41.66,194639.0,39.147,39.1752,39.0718,39.147,194639.0
2021-12-27 14:30:00,41.66,41.72,41.59,41.63,367237.0,39.147,39.2033,39.0812,39.1188,367237.0
2021-12-27 15:00:00,41.62,41.79,41.61,41.69,277936.0,39.1094,39.2691,39.1,39.1752,277936.0
2021-12-27 15:30:00,41.69,41.81,41.61,41.76,656184.0,39.1752,39.2879,39.1,39.2409,656184.0
2021-12-28 09:30:00,41.61,42.22,41.42,42.17,583368.0,39.1,39.6732,38.9214,39.6262,583368.0
2021-12-28 10:00:00,42.16,42.57,42.13,42.5,567883.0,39.6168,40.0021,39.5886,39.9363,567883.0
2021-12-28 10:30:00,42.49,42.78,42.48,42.63,773454.0,39.9269,40.1994,39.9175,40.0584,773454.0
2021-12-28 11:00:00,42.62,42.63,42.11,42.29,521564.0,40.0491,40.0584,39.5698,39.739,521564.0
2021-12-28 11:30:00,42.3,42.6,42.25,42.57,284798.0,39.7484,40.0303,39.7014,40.0021,284798.0
2021-12-28 12:00:00,42.57,42.57,42.38,42.46,349633.0,40.0021,40.0021,39.8235,39.8987,349633.0
2021-12-28 12:30:00,42.45,42.54,42.33,42.38,228343.0,39.8893,39.9739,39.7765,39.8235,228343.0
2021-12-28 13:00:00,42.37,42.5,42.35,42.43,170438.0,39.8141,39.9363,39.7953,39.8705,170438.0
2021-12-28 13:30:00,42.42,42.47,42.36,42.45,138716.0,39.8611,39.9081,39.8047,39.8893,138716.0
2021-12-28 14:00:00,42.44,42.45,42.29,42.34,159785.0,39.8799,39.8893,39.739,39.7859,159785.0
2021-12-28 14:30:00,42.34,42.43,42.33,42.4,163178.0,39.7859,39.8705,39.7765,39.8423,163178.0
2021-12-28 15:00:00,42.4,42.4,42.27,42.33,233749.0,39.8423,39.8423,39.7202,39.7765,233749.0
2021-12-28 15:30:00,42.33,42.43,42.27,42.3,719109.0,39.7765,39.8705,39.7202,39.7484,719109.0
2021-12-29 09:30:00,42.23,42.38,41.8,42.2,1173776.0,39.6826,39.8235,39.2785,39.6544,1173776.0
2021-12-29 10:00:00,42.19,42.41,42.0,42.3,483202.0,39.645,39.8517,39.4665,39.7484,483202.0
2021-12-29 10:30:00,42.3,42.46,42.14,42.42,356738.0,39.7484,39.8987,39.598,39.8611,356738.0
2021-12-29 11:00:00,42.43,42.56,42.39,42.4,379293.0,39.8705,39.9927,39.8329,39.8423,379293.0
2021-12-29 11:30:00,42.41,42.42,42.25,42.37,250757.0,39.8517,39.8611,39.7014,39.8141,250757.0
2021-12-29 12:00:00,42.38,42.44,42.27,42.32,243871.0,39.8235,39.8799,39.7202,39.7671,243871.0
2021-12-29 12:30:00,42.33,42.39,42.26,42.28,159523.0,39.7765,39.8329,39.7108,39.7296,159523.0
2021-12-29 13:00:00,42.29,42.34,42.24,42.29,174528.0,39.739,39.7859,39.692,39.739,174528.0
2021-12-29 13:30:00,42.29,42.31,42.19,42.25,221599.0,39.739,39.7578,39.645,39.7014,221599.0
2021-12-29 14:00:00,42.24,42.28,42.19,42.25,205306.0,39.692,39.7296,39.645,39.7014,205306.0
2021-12-29 14:30:00,42.26,42.26,42.1,42.17,188207.0,39.7108,39.7108,39.5604,39.6262,188207.0
2021-12-29 15:00:00,42.18,42.19,42.05,42.13,294215.0,39.6356,39.645,39.5134,39.5886,294215.0
2021-12-29 15:30:00,42.13,42.25,42.09,42.16,734476.0,39.5886,39.7014,39.551,39.6168,734476.0
2021-12-30 09:30:00,41.99,42.81,41.85,42.78,637204.0,39.4571,40.2276,39.3255,40.1994,637204.0
2021-12-30 10:00:00,42.79,42.96,42.72,42.85,566234.0,40.2088,40.3685,40.143,40.2652,566234.0
2021-12-30 10:30:00,42.86,43.14,42.86,43.11,451209.0,40.2746,40.5377,40.2746,40.5095,451209.0
2021-12-30 11:00:00,43.1,43.13,42.93,43.0,498679.0,40.5001,40.5283,40.3404,40.4061,498679.0
2021-12-30 11:30:00,43.0,43.17,42.96,43.11,463159.0,40.4061,40.5659,40.3685,40.5095,463159.0
2021-12-30 12:00:00,43.12,43.19,42.82,42.85,540123.0,40.5189,40.5847,40.237,40.2652,540123.0
2021-12-30 12:30:00,42.84,42.94,42.69,42.92,386474.0,40.2558,40.3497,40.1148,40.331,386474.0
2021-12-30 13:00:00,42.92,42.93,42.75,42.76,186919.0,40.331,40.3404,40.1712,40.1806,186919.0
2021-12-30 13:30:00,42.76,42.92,42.74,42.89,336563.0,40.1806,40.331,40.1618,40.3028,336563.0
2021-12-30 14:00:00,42.88,42.9,42.77,42.87,400321.0,40.2934,40.3122,40.19,40.284,400321.0
2021-12-30 14:30:00,42.86,42.9,42.8,42.84,177581.0,40.2746,40.3122,40.2182,40.2558,177581.0
2021-12-30 15:00:00,42.84,42.85,42.65,42.77,324638.0,40.2558,40.2652,40.0772,40.19,324638.0
2021-12-30 15:30:00,42.76,42.85,42.69,42.73,1020237.0,40.1806,40.2652,40.1148,40.1524,1020237.0
2021-12-31 09:30:00,42.7,43.16,42.61,42.91,614679.0,40.1242,40.5565,40.0397,40.3216,614679.0
2021-12-31 10:00:00,42.91,42.99,42.64,42.78,324812.0,40.3216,40.3967,40.0678,40.1994,324812.0
2021-12-31 10:30:00,42.78,42.85,42.68,42.78,382482.0,40.1994,40.2652,40.1054,40.1994,382482.0
2021-12-31 11:00:00,42.79,43.09,42.74,43.05,409305.0,40.2088,40.4907,40.1618,40.4531,409305.0
2021-12-31 11:30:00,43.05,43.09,42.97,43.01,271882.0,40.4531,40.4907,40.3779,40.4155,271882.0
2021-12-31 12:00:00,43.01,43.01,42.82,42.83,239798.0,40.4155,40.4155,40.237,40.2464,239798.0
2021-12-31 12:30:00,42.83,42.96,42.81,42.91,288837.0,40.2464,40.3685,40.2276,40.3216,288837.0
2021-12-31 13:00:00,42.91,42.91,42.81,42.87,217727.0,40.3216,40.3216,40.2276,40.284,217727.0
2021-12-31 13:30:00,42.87,42.97,42.85,42.95,247603.0,40.284,40.3779,40.2652,40.3591,247603.0
2021-12-31 14:00:00,42.95,43.02,42.91,43.01,248217.0,40.3591,40.4249,40.3216,40.4155,248217.0
2021-12-31 14:30:00,43.01,43.13,42.99,43.08,376805.0,40.4155,40.5283,40.3967,40.4813,376805.0
2021-12-31 15:00:00,43.08,43.12,42.93,42.98,303963.0,40.4813,40.5189,40.3404,40.3873,303963.0
2021-12-31 15:30:00,42.99,43.02,42.81,42.84,651442.0,40.3967,40.4249,40.2276,40.2558,651442.0
2022-01-03 09:30:00,43.17,43.27,42.51,42.94,1389971.0,40.5659,40.6598,39.9457,40.3497,1389971.0
2022-01-03 10:00:00,42.93,43.94,42.91,43.94,1217638.0,40.3404,41.2894,40.3216,41.2894,1217638.0
2022-01-03 10:30:00,43.94,43.97,43.67,43.88,885234.0,41.2894,41.3176,41.0357,41.233,885234.0
2022-01-03 11:00:00,43.87,44.07,43.79,43.84,636478.0,41.2236,41.4116,41.1485,41.1955,636478.0
2022-01-03 11:30:00,43.84,43.96,43.65,43.93,632966.0,41.1955,41.3082,41.0169,41.28,632966.0
2022-01-03 12:00:00,43.93,43.95,43.76,43.87,395062.0,41.28,41.2988,41.1203,41.2236,395062.0
2022-01-03 12:30:00,43.87,44.03,43.79,43.98,263737.0,41.2236,41.374,41.1485,41.327,263737.0
2022-01-03 13:00:00,43.98,44.0,43.7,43.83,302539.0,41.327,41.3458,41.0639,41.1861,302539.0
2022-01-03 13:30:00,43.82,43.88,43.72,43.86,286117.0,41.1767,41.233,41.0827,41.2143,286117.0
2022-01-03 14:00:00,43.87,43.9,43.75,43.86,240177.0,41.2236,41.2518,41.1109,41.2143,240177.0
2022-01-03 14:30:00,43.86,44.01,43.76,43.98,393061.0,41.2143,41.3552,41.1203,41.327,393061.0
2022-01-03 15:00:00,43.98,44.24,43.92,44.23,461880.0,41.327,41.5713,41.2706,41.5619,461880.0
2022-01-03 15:30:00,44.23,44.26,43.91,43.99,987300.0,41.5619,41.5901,41.2612,41.3364,987300.0
2022-01-04 09:30:00,44.71,45.54,44.71,44.99,1649783.0,42.013,42.7929,42.013,42.2761,1649783.0
2022-01-04 10:00:00,44.99,45.23,44.91,45.05,813081.0,42.2761,42.5016,42.2009,42.3325,813081.0
2022-01-04 10:30:00,45.06,45.39,45.02,45.05,656264.0,42.3419,42.652,42.3043,42.3325,656264.0
2022-01-04 11:00:00,45.05,45.13,44.74,44.92,608721.0,42.3325,42.4076,42.0412,42.2103,608721.0
2022-01-04 11:30:00,44.92,45.05,44.67,44.87,411689.0,42.2103,42.3325,41.9754,42.1633,411689.0
2022-01-04 12:00:00,44.87,44.89,44.5,44.69,1011112.0,42.1633,42.1821,41.8156,41.9942,1011112.0
2022-01-04 12:30:00,44.68,44.94,44.64,44.79,307773.0,41.9848,42.2291,41.9472,42.0882,307773.0
2022-01-04 13:00:00,44.79,44.87,44.65,44.75,250804.0,42.0882,42.1633,41.9566,42.0506,250804.0
2022-01-04 13:30:00,44.75,44.76,44.52,44.53,256628.0,42.0506,42.06,41.8344,41.8438,256628.0
2022-01-04 14:00:00,44.54,44.65,44.47,44.62,278512.0,41.8532,41.9566,41.7875,41.9284,278512.0
2022-01-04 14:30:00,44.62,44.84,44.61,44.81,357372.0,41.9284,42.1351,41.919,42.1069,357372.0
2022-01-04 15:00:00,44.81,44.81,44.6,44.63,558847.0,42.1069,42.1069,41.9096,41.9378,558847.0
2022-01-04 15:30:00,44.64,44.68,44.52,44.66,1515336.0,41.9472,41.9848,41.8344,41.966,1515336.0
2022-01-05 09:30:00,44.95,45.2,44.72,45.02,810497.0,42.2385,42.4734,42.0224,42.3043,810497.0
2022-01-05 10:00:00,45.03,45.13,44.34,44.46,965824.0,42.3137,42.4076,41.6653,41.7781,965824.0
2022-01-05 10:30:00,44.46,44.83,44.41,44.73,570823.0,41.7781,42.1257,41.7311,42.0318,570823.0
2022-01-05 11:00:00,44.73,44.82,44.57,44.63,316972.0,42.0318,42.1163,41.8814,41.9378,316972.0
2022-01-05 11:30:00,44.62,44.64,44.41,44.5,382332.0,41.9284,41.9472,41.7311,41.8156,382332.0
2022-01-05 12:00:00,44.5,44.56,44.36,44.4,390503.0,41.8156,41.872,41.6841,41.7217,390503.0
2022-01-05 12:30:00,44.39,44.43,44.09,44.2,533550.0,41.7123,41.7499,41.4304,41.5337,533550.0
2022-01-05 13:00:00,44.2,44.2,43.85,44.18,459414.0,41.5337,41.5337,41.2049,41.5149,459414.0
2022-01-05 13:30:00,44.17,44.54,44.16,44.54,361749.0,41.5056,41.8532,41.4962,41.8532,361749.0
2022-01-05 14:00:00,44.54,44.6,44.14,44.29,652651.0,41.8532,41.9096,41.4774,41.6183,652651.0
2022-01-05 14:30:00,44.29,44.33,44.05,44.09,438526.0,41.6183,41.6559,41.3928,41.4304,438526.0
2022-01-05 15:00:00,44.09,44.1,43.82,43.88,470221.0,41.4304,41.4398,41.1767,41.233,470221.0
2022-01-05 15:30:00,43.87,44.09,43.8,43.98,1102659.0,41.2236,41.4304,41.1579,41.327,1102659.0
2022-01-06 09:30:00,44.48,44.68,43.43,43.51,1109525.0,41.7969,41.9848,40.8102,40.8854,1109525.0
2022-01-06 10:00:00,43.5,43.61,43.07,43.53,653590.0,40.876,40.9793,40.4719,40.9042,653590.0
2022-01-06 10:30:00,43.54,43.79,43.45,43.7,321584.0,40.9136,41.1485,40.829,41.0639,321584.0
2022-01-06 11:00:00,43.71,43.95,43.57,43.84,365457.0,41.0733,41.2988,40.9417,41.1955,365457.0
2022-01-06 11:30:00,43.84,43.93,43.72,43.86,290258.0,41.1955,41.28,41.0827,41.2143,290258.0
2022-01-06 12:00:00,43.87,44.16,43.85,44.13,232977.0,41.2236,41.4962,41.2049,41.468,232977.0
2022-01-06 12:30:00,44.12,44.2,43.97,44.11,227397.0,41.4586,41.5337,41.3176,41.4492,227397.0
2022-01-06 13:00:00,44.11,44.23,44.05,44.09,218981.0,41.4492,41.5619,41.3928,41.4304,218981.0
2022-01-06 13:30:00,44.09,44.18,44.06,44.12,202977.0,41.4304,41.5149,41.4022,41.4586,202977.0
2022-01-06 14:00:00,44.12,44.26,43.93,44.16,262448.0,41.4586,41.5901,41.28,41.4962,262448.0
2022-01-06 14:30:00,44.15,44.18,43.98,44.06,219239.0,41.4868,41.5149,41.327,41.4022,219239.0
2022-01-06 15:00:00,44.05,44.09,43.82,44.03,356199.0,41.3928,41.4304,41.1767,41.374,356199.0
2022-01-06 15:30:00,44.02,44.11,43.88,43.89,844850.0,41.3646,41.4492,41.233,41.2424,844850.0
2022-01-07 09:30:00,44.19,44.91,44.11,44.84,629063.0,41.5243,42.2009,41.4492,42.1351,629063.0
2022-01-07 10:00:00,44.84,45.2,44.72,45.11,758932.0,42.1351,42.4734,42.0224,42.3888,758932.0
2022-01-07 10:30:00,45.09,45.23,44.7,44.94,337615.0,42.3701,42.5016,42.0036,42.2291,337615.0
2022-01-07 11:00:00,44.93,45.2,44.82,45.18,660231.0,42.2197,42.4734,42.1163,42.4546,660231.0
2022-01-07 11:30:00,45.17,45.47,45.17,45.42,452241.0,42.4452,42.7271,42.4452,42.6801,452241.0
2022-01-07 12:00:00,45.41,45.68,45.35,45.56,361722.0,42.6708,42.9245,42.6144,42.8117,361722.0
2022-01-07 12:30:00,45.57,45.6,45.43,45.52,277492.0,42.8211,42.8493,42.6895,42.7741,277492.0
2022-01-07 13:00:00,45.52,45.53,45.38,45.47,275412.0,42.7741,42.7835,42.6426,42.7271,275412.0
2022-01-07 13:30:00,45.46,45.59,45.31,45.58,308265.0,42.7177,42.8399,42.5768,42.8305,308265.0
2022-01-07 14:00:00,45.58,45.6,45.27,45.31,375976.0,42.8305,42.8493,42.5392,42.5768,375976.0
2022-01-07 14:30:00,45.3,45.44,45.21,45.38,250010.0,42.5674,42.6989,42.4828,42.6426,250010.0
2022-01-07 15:00:00,45.39,45.5,45.33,45.49,258819.0,42.652,42.7553,42.5956,42.7459,258819.0
2022-01-07 15:30:00,45.5,45.55,45.33,45.35,909095.0,42.7553,42.8023,42.5956,42.6144,909095.0
2022-01-10 09:30:00,45.62,45.71,44.65,44.71,756456.0,42.8681,42.9527,41.9566,42.013,756456.0
2022-01-10 10:00:00,44.72,44.95,44.44,44.5,491295.0,42.0224,42.2385,41.7593,41.8156,491295.0
2022-01-10 10:30:00,44.51,44.74,44.29,44.53,603207.0,41.825,42.0412,41.6183,41.8438,603207.0
2022-01-10 11:00:00,44.52,44.78,44.4,44.78,314207.0,41.8344,42.0788,41.7217,42.0788,314207.0
2022-01-10 11:30:00,44.77,44.91,44.7,44.87,290097.0,42.0694,42.2009,42.0036,42.1633,290097.0
2022-01-10 12:00:00,44.87,45.18,44.83,45.13,393905.0,42.1633,42.4546,42.1257,42.4076,393905.0
2022-01-10 12:30:00,45.12,45.18,45.03,45.06,478404.0,42.3982,42.4546,42.3137,42.3419,478404.0
2022-01-10 13:00:00,45.06,45.13,44.84,44.89,284390.0,42.3419,42.4076,42.1351,42.1821,284390.0
2022-01-10 13:30:00,44.89,45.04,44.8,45.03,294069.0,42.1821,42.3231,42.0975,42.3137,294069.0
2022-01-10 14:00:00,45.02,45.11,44.89,44.94,261684.0,42.3043,42.3888,42.1821,42.2291,261684.0
2022-01-10 14:30:00,44.94,45.05,44.81,45.04,417844.0,42.2291,42.3325,42.1069,42.3231,417844.0
2022-01-10 15:00:00,45.04,45.12,44.96,45.02,391142.0,42.3231,42.3982,42.2479,42.3043,391142.0
2022-01-10 15:30:00,45.02,45.28,44.98,45.22,1038830.0,42.3043,42.5486,42.2667,42.4922,1038830.0
2022-01-11 09:30:00,45.35,45.98,45.29,45.65,758766.0,42.6144,43.2064,42.558,42.8963,758766.0
2022-01-11 10:00:00,45.64,45.85,45.48,45.78,490858.0,42.8869,43.0842,42.7365,43.0184,490858.0
2022-01-11 10:30:00,45.78,45.78,45.49,45.57,296978.0,43.0184,43.0184,42.7459,42.8211,296978.0
2022-01-11 11:00:00,45.57,45.68,45.55,45.67,203162.0,42.8211,42.9245,42.8023,42.9151,203162.0
2022-01-11 11:30:00,45.66,45.89,45.53,45.81,338909.0,42.9057,43.1218,42.7835,43.0466,338909.0
2022-01-11 12:00:00,45.81,45.99,45.74,45.87,196788.0,43.0466,43.2158,42.9808,43.103,196788.0
2022-01-11 12:30:00,45.86,46.2,45.84,46.12,320707.0,43.0936,43.4131,43.0748,43.3379,320707.0
2022-01-11 13:00:00,46.11,46.11,45.91,46.07,208630.0,43.3285,43.3285,43.1406,43.2909,208630.0
2022-01-11 13:30:00,46.07,46.25,46.06,46.12,307532.0,43.2909,43.4601,43.2815,43.3379,307532.0
2022-01-11 14:00:00,46.12,46.18,46.07,46.11,174959.0,43.3379,43.3943,43.2909,43.3285,174959.0
2022-01-11 14:30:00,46.11,46.11,45.89,45.97,260149.0,43.3285,43.3285,43.1218,43.197,260149.0
2022-01-11 15:00:00,45.96,46.03,45.89,46.01,236744.0,43.1876,43.2534,43.1218,43.2346,236744.0
2022-01-11 15:30:00,46.01,46.01,45.76,45.84,660944.0,43.2346,43.2346,42.9996,43.0748,660944.0
2022-01-12 09:30:00,45.54,45.87,44.82,45.86,963435.0,42.7929,43.103,42.1163,43.0936,963435.0
2022-01-12 10:00:00,45.86,45.93,45.02,45.07,553899.0,43.0936,43.1594,42.3043,42.3513,553899.0
2022-01-12 10:30:00,45.08,45.26,44.91,45.19,533881.0,42.3607,42.5298,42.2009,42.464,533881.0
2022-01-12 11:00:00,45.19,45.41,44.84,45.01,490616.0,42.464,42.6708,42.1351,42.2949,490616.0
2022-01-12 11:30:00,45.01,45.07,44.88,45.02,228225.0,42.2949,42.3513,42.1727,42.3043,228225.0
2022-01-12 12:00:00,45.01,45.01,44.85,44.92,191854.0,42.2949,42.2949,42.1445,42.2103,191854.0
2022-01-12 12:30:00,44.91,44.98,44.72,44.96,362338.0,42.2009,42.2667,42.0224,42.2479,362338.0
2022-01-12 13:00:00,44.95,45.18,44.86,45.15,271864.0,42.2385,42.4546,42.1539,42.4264,271864.0
2022-01-12 13:30:00,45.15,45.28,45.09,45.18,227468.0,42.4264,42.5486,42.3701,42.4546,227468.0
2022-01-12 14:00:00,45.18,45.26,45.0,45.22,294887.0,42.4546,42.5298,42.2855,42.4922,294887.0
2022-01-12 14:30:00,45.23,45.28,45.07,45.09,247696.0,42.5016,42.5486,42.3513,42.3701,247696.0
2022-01-12 15:00:00,45.09,45.3,45.04,45.26,224249.0,42.3701,42.5674,42.3231,42.5298,224249.0
2022-01-12 15:30:00,45.25,45.38,45.16,45.21,870426.0,42.5204,42.6426,42.4358,42.4828,870426.0
2022-01-13 09:30:00,45.32,46.13,45.24,46.11,1020745.0,42.5862,43.3473,42.511,43.3285,1020745.0
2022-01-13 10:00:00,46.11,46.46,46.09,46.22,876615.0,43.3285,43.6574,43.3097,43.4319,876615.0
2022-01-13 10:30:00,46.23,46.32,45.97,46.16,462578.0,43.4413,43.5259,43.197,43.3755,462578.0
2022-01-13 11:00:00,46.16,46.29,46.08,46.22,250376.0,43.3755,43.4977,43.3003,43.4319,250376.0
2022-01-13 11:30:00,46.21,46.49,46.09,46.21,326733.0,43.4225,43.6856,43.3097,43.4225,326733.0
2022-01-13 12:00:00,46.19,46.19,45.83,46.02,377128.0,43.4037,43.4037,43.0654,43.244,377128.0
2022-01-13 12:30:00,46.0,46.09,45.8,46.04,336623.0,43.2252,43.3097,43.0372,43.2627,336623.0
2022-01-13 13:00:00,46.04,46.05,45.85,45.97,233179.0,43.2627,43.2721,43.0842,43.197,233179.0
2022-01-13 13:30:00,45.97,46.0,45.88,45.98,169628.0,43.197,43.2252,43.1124,43.2064,169628.0
2022-01-13 14:00:00,45.98,46.03,45.81,46.01,340506.0,43.2064,43.2534,43.0466,43.2346,340506.0
2022-01-13 14:30:00,46.0,46.05,45.79,45.98,254528.0,43.2252,43.2721,43.0278,43.2064,254528.0
2022-01-13 15:00:00,45.98,46.06,45.82,45.88,319068.0,43.2064,43.2815,43.056,43.1124,319068.0
2022-01-13 15:30:00,45.88,45.92,45.67,45.83,842717.0,43.1124,43.15,42.9151,43.0654,842717.0
2022-01-14 09:30:00,45.56,45.56,45.09,45.44,608671.0,42.8117,42.8117,42.3701,42.6989,608671.0
2022-01-14 10:00:00,45.44,45.7,45.29,45.32,309821.0,42.6989,42.9433,42.558,42.5862,309821.0
2022-01-14 10:30:00,45.32,45.41,45.23,45.34,272940.0,42.5862,42.6708,42.5016,42.605,272940.0
2022-01-14 11:00:00,45.35,45.4,45.11,45.21,300365.0,42.6144,42.6614,42.3888,42.4828,300365.0
2022-01-14 11:30:00,45.21,45.32,45.1,45.22,257434.0,42.4828,42.5862,42.3795,42.4922,257434.0
2022-01-14 12:00:00,45.21,45.4,45.11,45.37,233394.0,42.4828,42.6614,42.3888,42.6332,233394.0
2022-01-14 12:30:00,45.37,45.43,45.05,45.17,261479.0,42.6332,42.6895,42.3325,42.4452,261479.0
2022-01-14 13:00:00,45.18,45.25,44.97,44.99,283653.0,42.4546,42.5204,42.2573,42.2761,283653.0
2022-01-14 13:30:00,44.99,45.25,44.97,45.25,176006.0,42.2761,42.5204,42.2573,42.5204,176006.0
2022-01-14 14:00:00,45.24,45.49,45.2,45.33,335763.0,42.511,42.7459,42.4734,42.5956,335763.0
2022-01-14 14:30:00,45.33,45.53,45.32,45.44,298297.0,42.5956,42.7835,42.5862,42.6989,298297.0
2022-01-14 15:00:00,45.43,45.64,45.35,45.52,359904.0,42.6895,42.8869,42.6144,42.7741,359904.0
2022-01-14 15:30:00,45.52,45.91,45.5,45.81,1018087.0,42.7741,43.1406,42.7553,43.0466,1018087.0
2022-01-18 09:30:00,45.5,45.81,45.16,45.72,839348.0,42.7553,43.0466,42.4358,42.9621,839348.0
2022-01-18 10:00:00,45.7,46.2,45.65,46.01,632131.0,42.9433,43.4131,42.8963,43.2346,632131.0
2022-01-18 10:30:00,45.99,46.06,45.82,45.85,357923.0,43.2158,43.2815,43.056,43.0842,357923.0
2022-01-18 11:00:00,45.84,45.9,45.73,45.73,279622.0,43.0748,43.1312,42.9714,42.9714,279622.0
2022-01-18 11:30:00,45.73,45.75,45.5,45.57,275337.0,42.9714,42.9902,42.7553,42.8211,275337.0
2022-01-18 12:00:00,45.55,45.69,45.44,45.59,172942.0,42.8023,42.9339,42.6989,42.8399,172942.0
2022-01-18 12:30:00,45.59,45.65,45.41,45.53,151485.0,42.8399,42.8963,42.6708,42.7835,151485.0
2022-01-18 13:00:00,45.53,45.53,45.19,45.24,209458.0,42.7835,42.7835,42.464,42.511,209458.0
2022-01-18 13:30:00,45.25,45.52,45.25,45.51,193921.0,42.5204,42.7741,42.5204,42.7647,193921.0
2022-01-18 14:00:00,45.51,45.63,45.45,45.55,228449.0,42.7647,42.8775,42.7083,42.8023,228449.0
2022-01-18 14:30:00,45.54,45.88,45.54,45.72,223048.0,42.7929,43.1124,42.7929,42.9621,223048.0
2022-01-18 15:00:00,45.71,45.73,45.6,45.63,343664.0,42.9527,42.9714,42.8493,42.8775,343664.0
2022-01-18 15:30:00,45.63,45.64,45.41,45.42,846015.0,42.8775,42.8869,42.6708,42.6801,846015.0
2022-01-19 09:30:00,45.38,45.69,45.04,45.41,552578.0,42.6426,42.9339,42.3231,42.6708,552578.0
2022-01-19 10:00:00,45.43,45.43,44.9,44.94,230696.0,42.6895,42.6895,42.1915,42.2291,230696.0
2022-01-19 10:30:00,44.94,44.94,44.66,44.93,411104.0,42.2291,42.2291,41.966,42.2197,411104.0
2022-01-19 11:00:00,44.93,45.1,44.82,44.94,249800.0,42.2197,42.3795,42.1163,42.2291,249800.0
2022-01-19 11:30:00,44.97,45.05,44.76,44.91,188812.0,42.2573,42.3325,42.06,42.2009,188812.0
2022-01-19 12:00:00,44.9,45.28,44.9,45.22,232645.0,42.1915,42.5486,42.1915,42.4922,232645.0
2022-01-19 12:30:00,45.23,45.25,44.93,45.02,185095.0,42.5016,42.5204,42.2197,42.3043,185095.0
2022-01-19 13:00:00,45.01,45.07,44.92,44.98,150595.0,42.2949,42.3513,42.2103,42.2667,150595.0
2022-01-19 13:30:00,44.97,45.11,44.92,44.95,177948.0,42.2573,42.3888,42.2103,42.2385,177948.0
2022-01-19 14:00:00,44.95,44.95,44.61,44.66,298251.0,42.2385,42.2385,41.919,41.966,298251.0
2022-01-19 14:30:00,44.65,44.72,44.51,44.62,233259.0,41.9566,42.0224,41.825,41.9284,233259.0
2022-01-19 15:00:00,44.61,44.76,44.6,44.66,297965.0,41.919,42.06,41.9096,41.966,297965.0
2022-01-19 15:30:00,44.66,44.7,44.4,44.43,825804.0,41.966,42.0036,41.7217,41.7499,825804.0
2022-01-20 09:30:00,44.76,45.09,44.48,44.83,572704.0,42.06,42.3701,41.7969,42.1257,572704.0
2022-01-20 10:00:00,44.82,45.14,44.57,45.03,366977.0,42.1163,42.417,41.8814,42.3137,366977.0
2022-01-20 10:30:00,45.04,45.75,45.02,45.7,501476.0,42.3231,42.9902,42.3043,42.9433,501476.0
2022-01-20 11:00:00,45.7,45.71,45.27,45.36,344080.0,42.9433,42.9527,42.5392,42.6238,344080.0
2022-01-20 11:30:00,45.36,45.44,45.23,45.37,205034.0,42.6238,42.6989,42.5016,42.6332,205034.0
2022-01-20 12:00:00,45.37,45.39,45.17,45.3,174196.0,42.6332,42.652,42.4452,42.5674,174196.0
2022-01-20 12:30:00,45.31,45.49,45.16,45.2,229731.0,42.5768,42.7459,42.4358,42.4734,229731.0
2022-01-20 13:00:00,45.2,45.26,45.07,45.18,190272.0,42.4734,42.5298,42.3513,42.4546,190272.0
2022-01-20 13:30:00,45.18,45.2,44.98,45.17,213625.0,42.4546,42.4734,42.2667,42.4452,213625.0
2022-01-20 14:00:00,45.17,45.31,44.98,45.01,254955.0,42.4452,42.5768,42.2667,42.2949,254955.0
2022-01-20 14:30:00,45.01,45.06,44.91,44.97,199646.0,42.2949,42.3419,42.2009,42.2573,199646.0
2022-01-20 15:00:00,44.97,45.1,44.86,44.87,352290.0,42.2573,42.3795,42.1539,42.1633,352290.0
2022-01-20 15:30:00,44.87,44.87,44.25,44.34,916164.0,42.1633,42.1633,41.5807,41.6653,916164.0
2022-01-21 09:30:00,44.25,44.34,43.16,43.61,1070592.0,41.5807,41.6653,40.5565,40.9793,1070592.0
2022-01-21 10:00:00,43.61,43.85,43.21,43.64,699880.0,40.9793,41.2049,40.6035,41.0075,699880.0
2022-01-21 10:30:00,43.63,44.37,43.61,44.19,578603.0,40.9981,41.6935,40.9793,41.5243,578603.0
2022-01-21 11:00:00,44.21,44.39,44.0,44.35,260272.0,41.5431,41.7123,41.3458,41.6747,260272.0
2022-01-21 11:30:00,44.34,44.37,43.99,44.09,265394.0,41.6653,41.6935,41.3364,41.4304,265394.0
2022-01-21 12:00:00,44.08,44.18,43.84,43.92,209467.0,41.421,41.5149,41.1955,41.2706,209467.0
2022-01-21 12:30:00,43.91,43.91,43.6,43.66,285162.0,41.2612,41.2612,40.9699,41.0263,285162.0
2022-01-21 13:00:00,43.66,43.73,43.46,43.47,245903.0,41.0263,41.0921,40.8384,40.8478,245903.0
2022-01-21 13:30:00,43.46,43.73,43.43,43.6,272692.0,40.8384,41.0921,40.8102,40.9699,272692.0
2022-01-21 14:00:00,43.61,43.69,43.48,43.54,334050.0,40.9793,41.0545,40.8572,40.9136,334050.0
2022-01-21 14:30:00,43.54,43.69,43.42,43.43,333233.0,40.9136,41.0545,40.8008,40.8102,333233.0
2022-01-21 15:00:00,43.43,43.49,43.26,43.34,360679.0,40.8102,40.8666,40.6504,40.7256,360679.0
2022-01-21 15:30:00,43.34,43.67,43.34,43.36,1052919.0,40.7256,41.0357,40.7256,40.7444,1052919.0
2022-01-24 09:30:00,42.38,43.13,42.33,42.51,984131.0,39.8235,40.5283,39.7765,39.9457,984131.0
2022-01-24 10:00:00,42.5,42.75,42.06,42.57,1071929.0,39.9363,40.1712,39.5228,40.0021,1071929.0
2022-01-24 10:30:00,42.57,42.96,42.53,42.9,658439.0,40.0021,40.3685,39.9645,40.3122,658439.0
2022-01-24 11:00:00,42.9,42.93,42.38,42.57,344640.0,40.3122,40.3404,39.8235,40.0021,344640.0
2022-01-24 11:30:00,42.56,42.63,42.07,42.4,395242.0,39.9927,40.0584,39.5322,39.8423,395242.0
2022-01-24 12:00:00,42.37,42.4,41.88,42.0,783209.0,39.8141,39.8423,39.3537,39.4665,783209.0
2022-01-24 12:30:00,41.99,42.38,41.93,42.37,778662.0,39.4571,39.8235,39.4007,39.8141,778662.0
2022-01-24 13:00:00,42.37,42.89,42.35,42.59,634487.0,39.8141,40.3028,39.7953,40.0209,634487.0
2022-01-24 13:30:00,42.58,43.21,42.57,43.21,412049.0,40.0115,40.6035,40.0021,40.6035,412049.0
2022-01-24 14:00:00,43.21,43.39,42.96,42.98,407325.0,40.6035,40.7726,40.3685,40.3873,407325.0
2022-01-24 14:30:00,42.97,43.09,42.68,42.99,321263.0,40.3779,40.4907,40.1054,40.3967,321263.0
2022-01-24 15:00:00,43.0,43.51,42.98,43.45,648239.0,40.4061,40.8854,40.3873,40.829,648239.0
2022-01-24 15:30:00,43.42,43.95,43.34,43.88,942116.0,40.8008,41.2988,40.7256,41.233,942116.0
2022-01-25 09:30:00,43.4,43.93,43.15,43.17,733176.0,40.782,41.28,40.5471,40.5659,733176.0
2022-01-25 10:00:00,43.17,43.58,42.88,43.57,484905.0,40.5659,40.9511,40.2934,40.9417,484905.0
2022-01-25 10:30:00,43.55,44.1,43.45,43.74,321031.0,40.923,41.4398,40.829,41.1015,321031.0
2022-01-25 11:00:00,43.73,43.93,43.67,43.76,417263.0,41.0921,41.28,41.0357,41.1203,417263.0
2022-01-25 11:30:00,43.76,43.76,43.44,43.5,213714.0,41.1203,41.1203,40.8196,40.876,213714.0
2022-01-25 12:00:00,43.51,43.8,43.37,43.65,217348.0,40.8854,41.1579,40.7538,41.0169,217348.0
2022-01-25 12:30:00,43.65,43.66,43.34,43.44,232911.0,41.0169,41.0263,40.7256,40.8196,232911.0
2022-01-25 13:00:00,43.44,43.5,43.26,43.47,198505.0,40.8196,40.876,40.6504,40.8478,198505.0
2022-01-25 13:30:00,43.47,43.82,43.42,43.76,233300.0,40.8478,41.1767,40.8008,41.1203,233300.0
2022-01-25 14:00:00,43.74,44.01,43.64,43.98,336273.0,41.1015,41.3552,41.0075,41.327,336273.0
2022-01-25 14:30:00,43.98,44.13,43.84,44.12,194754.0,41.327,41.468,41.1955,41.4586,194754.0
2022-01-25 15:00:00,44.13,44.16,43.71,43.77,285159.0,41.468,41.4962,41.0733,41.1297,285159.0
2022-01-25 15:30:00,43.77,44.03,43.71,43.86,838051.0,41.1297,41.374,41.0733,41.2143,838051.0
2022-01-26 09:30:00,44.4,44.85,44.12,44.83,726149.0,41.7217,42.1445,41.4586,42.1257,726149.0
2022-01-26 10:00:00,44.83,45.04,44.63,44.78,493623.0,42.1257,42.3231,41.9378,42.0788,493623.0
2022-01-26 10:30:00,44.76,44.8,44.45,44.69,426642.0,42.06,42.0975,41.7687,41.9942,426642.0
2022-01-26 11:00:00,44.68,45.14,44.56,45.02,740371.0,41.9848,42.417,41.872,42.3043,740371.0
2022-01-26 11:30:00,45.02,45.03,44.73,44.89,325086.0,42.3043,42.3137,42.0318,42.1821,325086.0
2022-01-26 12:00:00,44.89,45.09,44.79,45.05,487868.0,42.1821,42.3701,42.0882,42.3325,487868.0
2022-01-26 12:30:00,45.04,45.35,44.88,45.33,765012.0,42.3231,42.6144,42.1727,42.5956,765012.0
2022-01-26 13:00:00,45.34,45.35,45.11,45.19,651798.0,42.605,42.6144,42.3888,42.464,651798.0
2022-01-26 13:30:00,45.19,45.21,44.79,44.84,453012.0,42.464,42.4828,42.0882,42.1351,453012.0
2022-01-26 14:00:00,44.83,45.13,44.48,44.89,572294.0,42.1257,42.4076,41.7969,42.1821,572294.0
2022-01-26 14:30:00,44.86,44.92,44.13,44.23,664831.0,42.1539,42.2103,41.468,41.5619,664831.0
2022-01-26 15:00:00,44.23,44.23,43.34,43.78,680801.0,41.5619,41.5619,40.7256,41.1391,680801.0
2022-01-26 15:30:00,43.77,43.93,43.49,43.69,1279581.0,41.1297,41.28,40.8666,41.0545,1279581.0
2022-01-27 09:30:00,43.29,44.58,42.7,44.13,1377564.0,40.6786,41.8908,40.1242,41.468,1377564.0
2022-01-27 10:00:00,44.1,44.46,43.95,44.0,592033.0,41.4398,41.7781,41.2988,41.3458,592033.0
2022-01-27 10:30:00,44.0,44.25,43.87,44.11,410211.0,41.3458,41.5807,41.2236,41.4492,410211.0
2022-01-27 11:00:00,44.11,44.3,43.9,44.01,225378.0,41.4492,41.6277,41.2518,41.3552,225378.0
2022-01-27 11:30:00,43.99,44.35,43.96,44.01,261687.0,41.3364,41.6747,41.3082,41.3552,261687.0
2022-01-27 12:00:00,44.02,44.1,43.6,43.72,415928.0,41.3646,41.4398,40.9699,41.0827,415928.0
2022-01-27 12:30:00,43.71,43.75,43.19,43.21,367083.0,41.0733,41.1109,40.5847,40.6035,367083.0
2022-01-27 13:00:00,43.21,43.34,42.51,42.55,641945.0,40.6035,40.7256,39.9457,39.9833,641945.0
2022-01-27 13:30:00,42.56,43.0,42.45,42.87,378057.0,39.9927,40.4061,39.8893,40.284,378057.0
2022-01-27 14:00:00,42.88,43.17,42.75,42.76,181272.0,40.2934,40.5659,40.1712,40.1806,181272.0
2022-01-27 14:30:00,42.77,42.93,42.47,42.53,349267.0,40.19,40.3404,39.9081,39.9645,349267.0
2022-01-27 15:00:00,42.52,42.85,42.5,42.7,364353.0,39.9551,40.2652,39.9363,40.1242,364353.0
2022-01-27 15:30:00,42.72,42.9,42.61,42.82,932406.0,40.143,40.3122,40.0397,40.237,932406.0
2022-01-28 09:30:00,42.79,42.88,41.8,41.86,894655.0,40.2088,40.2934,39.2785,39.3349,894655.0
2022-01-28 10:00:00,41.84,41.92,41.02,41.12,736876.0,39.3161,39.3913,38.5456,38.6395,736876.0
2022-01-28 10:30:00,41.12,41.19,40.63,41.01,804593.0,38.6395,38.7053,38.1791,38.5362,804593.0
2022-01-28 11:00:00,41.03,41.66,40.9,41.4,629959.0,38.555,39.147,38.4328,38.9026,629959.0
2022-01-28 11:30:00,41.4,41.81,41.3,41.73,505147.0,38.9026,39.2879,38.8087,39.2127,505147.0
2022-01-28 12:00:00,41.73,41.96,41.64,41.84,470382.0,39.2127,39.4289,39.1282,39.3161,470382.0
2022-01-28 12:30:00,41.81,41.84,41.41,41.51,357916.0,39.2879,39.3161,38.912,39.006,357916.0
2022-01-28 13:00:00,41.5,42.0,41.48,41.95,396276.0,38.9966,39.4665,38.9778,39.4195,396276.0
2022-01-28 13:30:00,41.96,42.22,41.86,42.14,446059.0,39.4289,39.6732,39.3349,39.598,446059.0
2022-01-28 14:00:00,42.15,42.28,41.93,41.94,558599.0,39.6074,39.7296,39.4007,39.4101,558599.0
2022-01-28 14:30:00,41.94,42.56,41.89,42.44,479266.0,39.4101,39.9927,39.3631,39.8799,479266.0
2022-01-28 15:00:00,42.45,42.54,42.18,42.25,646934.0,39.8893,39.9739,39.6356,39.7014,646934.0
2022-01-28 15:30:00,42.24,42.96,42.12,42.93,1548094.0,39.692,40.3685,39.5792,40.3404,1548094.0
2022-01-31 09:30:00,42.51,43.07,42.28,43.05,584618.0,39.9457,40.4719,39.7296,40.4531,584618.0
2022-01-31 10:00:00,43.06,43.85,43.04,43.8,724559.0,40.4625,41.2049,40.4437,41.1579,724559.0
2022-01-31 10:30:00,43.8,44.14,43.71,44.06,395077.0,41.1579,41.4774,41.0733,41.4022,395077.0
2022-01-31 11:00:00,44.06,44.13,43.75,43.81,364767.0,41.4022,41.468,41.1109,41.1673,364767.0
2022-01-31 11:30:00,43.81,44.27,43.76,44.23,383506.0,41.1673,41.5995,41.1203,41.5619,383506.0
2022-01-31 12:00:00,44.24,44.41,44.18,44.38,286660.0,41.5713,41.7311,41.5149,41.7029,286660.0
2022-01-31 12:30:00,44.37,44.65,44.18,44.64,518552.0,41.6935,41.9566,41.5149,41.9472,518552.0
2022-01-31 13:00:00,44.63,44.73,44.48,44.55,280037.0,41.9378,42.0318,41.7969,41.8626,280037.0
2022-01-31 13:30:00,44.55,44.62,44.39,44.55,259164.0,41.8626,41.9284,41.7123,41.8626,259164.0
2022-01-31 14:00:00,44.56,44.73,44.51,44.54,337115.0,41.872,42.0318,41.825,41.8532,337115.0
2022-01-31 14:30:00,44.54,44.57,44.35,44.43,397174.0,41.8532,41.8814,41.6747,41.7499,397174.0
2022-01-31 15:00:00,44.44,44.62,44.36,44.53,383887.0,41.7593,41.9284,41.6841,41.8438,383887.0
2022-01-31 15:30:00,44.53,44.83,44.46,44.77,918135.0,41.8438,42.1257,41.7781,42.0694,918135.0
2022-02-01 09:30:00,45.0,45.83,44.86,45.57,828808.0,42.2855,43.0654,42.1539,42.8211,828808.0
2022-02-01 10:00:00,45.56,45.56,44.86,45.39,522502.0,42.8117,42.8117,42.1539,42.652,522502.0
2022-02-01 10:30:00,45.39,45.5,45.17,45.3,345710.0,42.652,42.7553,42.4452,42.5674,345710.0
2022-02-01 11:00:00,45.3,45.32,44.99,45.07,357998.0,42.5674,42.5862,42.2761,42.3513,357998.0
2022-02-01 11:30:00,45.07,45.12,44.88,44.97,349475.0,42.3513,42.3982,42.1727,42.2573,349475.0
2022-02-01 12:00:00,44.98,45.14,44.87,45.07,210903.0,42.2667,42.417,42.1633,42.3513,210903.0
2022-02-01 12:30:00,45.07,45.1,44.9,45.1,209926.0,42.3513,42.3795,42.1915,42.3795,209926.0
2022-02-01 13:00:00,45.09,45.15,44.95,45.15,227077.0,42.3701,42.4264,42.2385,42.4264,227077.0
2022-02-01 13:30:00,45.13,45.14,44.92,45.0,240652.0,42.4076,42.417,42.2103,42.2855,240652.0
2022-02-01 14:00:00,45.01,45.06,44.91,45.04,227189.0,42.2949,42.3419,42.2009,42.3231,227189.0
2022-02-01 14:30:00,45.05,45.11,44.94,45.02,242589.0,42.3325,42.3888,42.2291,42.3043,242589.0
2022-02-01 15:00:00,45.02,45.18,45.0,45.11,307923.0,42.3043,42.4546,42.2855,42.3888,307923.0
2022-02-01 15:30:00,45.11,45.32,45.03,45.17,599108.0,42.3888,42.5862,42.3137,42.4452,599108.0
2022-02-02 09:30:00,44.65,44.82,44.27,44.31,666817.0,41.9566,42.1163,41.5995,41.6371,666817.0
2022-02-02 10:00:00,44.31,44.36,43.98,44.0,420759.0,41.6371,41.6841,41.327,41.3458,420759.0
2022-02-02 10:30:00,44.0,44.15,43.73,43.89,597399.0,41.3458,41.4868,41.0921,41.2424,597399.0
2022-02-02 11:00:00,43.88,43.97,43.57,43.97,425511.0,41.233,41.3176,40.9417,41.3176,425511.0
2022-02-02 11:30:00,43.96,44.25,43.87,44.19,358744.0,41.3082,41.5807,41.2236,41.5243,358744.0
2022-02-02 12:00:00,44.18,44.54,44.11,44.5,342802.0,41.5149,41.8532,41.4492,41.8156,342802.0
2022-02-02 12:30:00,44.5,44.67,44.46,44.63,198500.0,41.8156,41.9754,41.7781,41.9378,198500.0
2022-02-02 13:00:00,44.63,44.69,44.32,44.36,299728.0,41.9378,41.9942,41.6465,41.6841,299728.0
2022-02-02 13:30:00,44.36,44.97,44.34,44.77,554550.0,41.6841,42.2573,41.6653,42.0694,554550.0
2022-02-02 14:00:00,44.77,44.78,44.43,44.47,334922.0,42.0694,42.0788,41.7499,41.7875,334922.0
2022-02-02 14:30:00,44.46,44.55,44.38,44.39,274604.0,41.7781,41.8626,41.7029,41.7123,274604.0
2022-02-02 15:00:00,44.39,44.49,44.24,44.3,315809.0,41.7123,41.8062,41.5713,41.6277,315809.0
2022-02-02 15:30:00,44.3,44.43,44.21,44.29,993476.0,41.6277,41.7499,41.5431,41.6183,993476.0
2022-02-03 09:30:00,44.12,44.43,43.96,43.96,476527.0,41.4586,41.7499,41.3082,41.3082,476527.0
2022-02-03 10:00:00,43.97,43.99,43.59,43.68,451590.0,41.3176,41.3364,40.9605,41.0451,451590.0
2022-02-03 10:30:00,43.68,43.85,43.61,43.74,277032.0,41.0451,41.2049,40.9793,41.1015,277032.0
2022-02-03 11:00:00,43.74,44.14,43.66,44.06,387292.0,41.1015,41.4774,41.0263,41.4022,387292.0
2022-02-03 11:30:00,44.07,44.13,43.7,43.72,268029.0,41.4116,41.468,41.0639,41.0827,268029.0
2022-02-03 12:00:00,43.72,43.8,43.59,43.63,212267.0,41.0827,41.1579,40.9605,40.9981,212267.0
2022-02-03 12:30:00,43.63,43.83,43.59,43.65,176754.0,40.9981,41.1861,40.9605,41.0169,176754.0
2022-02-03 13:00:00,43.65,43.66,43.55,43.62,141094.0,41.0169,41.0263,40.923,40.9887,141094.0
2022-02-03 13:30:00,43.63,43.76,43.62,43.71,126907.0,40.9981,41.1203,40.9887,41.0733,126907.0
2022-02-03 14:00:00,43.7,43.78,43.54,43.55,159151.0,41.0639,41.1391,40.9136,40.923,159151.0
2022-02-03 14:30:00,43.55,43.56,43.33,43.46,299282.0,40.923,40.9323,40.7162,40.8384,299282.0
2022-02-03 15:00:00,43.46,43.67,43.34,43.59,280644.0,40.8384,41.0357,40.7256,40.9605,280644.0
2022-02-03 15:30:00,43.59,43.6,43.39,43.45,730699.0,40.9605,40.9699,40.7726,40.829,730699.0
2022-02-04 09:30:00,43.15,43.3,42.76,42.98,499784.0,40.5471,40.688,40.1806,40.3873,499784.0
2022-02-04 10:00:00,42.99,43.28,42.95,43.01,606307.0,40.3967,40.6692,40.3591,40.4155,606307.0
2022-02-04 10:30:00,43.01,43.31,42.88,42.99,272406.0,40.4155,40.6974,40.2934,40.3967,272406.0
2022-02-04 11:00:00,42.98,43.21,42.9,43.17,243670.0,40.3873,40.6035,40.3122,40.5659,243670.0
2022-02-04 11:30:00,43.17,43.27,43.02,43.12,113825.0,40.5659,40.6598,40.4249,40.5189,113825.0
2022-02-04 12:00:00,43.11,43.3,43.07,43.29,138392.0,40.5095,40.688,40.4719,40.6786,138392.0
2022-02-04 12:30:00,43.3,43.34,43.19,43.33,101901.0,40.688,40.7256,40.5847,40.7162,101901.0
2022-02-04 13:00:00,43.33,43.54,43.33,43.47,127742.0,40.7162,40.9136,40.7162,40.8478,127742.0
2022-02-04 13:30:00,43.48,43.57,43.44,43.55,141012.0,40.8572,40.9417,40.8196,40.923,141012.0
2022-02-04 14:00:00,43.55,43.57,43.38,43.44,132281.0,40.923,40.9417,40.7632,40.8196,132281.0
2022-02-04 14:30:00,43.44,43.64,43.41,43.61,252975.0,40.8196,41.0075,40.7914,40.9793,252975.0
2022-02-04 15:00:00,43.61,43.86,43.59,43.76,262281.0,40.9793,41.2143,40.9605,41.1203,262281.0
2022-02-04 15:30:00,43.76,43.95,43.66,43.66,690011.0,41.1203,41.2988,41.0263,41.0263,690011.0
2022-02-07 09:30:00,44.47,45.04,44.38,44.8,893040.0,41.7875,42.3231,41.7029,42.0975,893040.0
2022-02-07 10:00:00,44.78,44.8,43.92,44.25,487224.0,42.0788,42.0975,41.2706,41.5807,487224.0
2022-02-07 10:30:00,44.26,44.54,44.15,44.34,288367.0,41.5901,41.8532,41.4868,41.6653,288367.0
2022-02-07 11:00:00,44.33,44.42,44.17,44.33,189418.0,41.6559,41.7405,41.5056,41.6559,189418.0
2022-02-07 11:30:00,44.34,44.34,43.94,44.1,242740.0,41.6653,41.6653,41.2894,41.4398,242740.0
2022-02-07 12:00:00,44.1,44.14,43.93,44.04,175011.0,41.4398,41.4774,41.28,41.3834,175011.0
2022-02-07 12:30:00,44.04,44.24,43.95,44.04,177336.0,41.3834,41.5713,41.2988,41.3834,177336.0
2022-02-07 13:00:00,44.04,44.4,44.02,44.39,234121.0,41.3834,41.7217,41.3646,41.7123,234121.0
2022-02-07 13:30:00,44.39,44.64,44.37,44.61,345011.0,41.7123,41.9472,41.6935,41.919,345011.0
2022-02-07 14:00:00,44.61,44.85,44.59,44.84,310927.0,41.919,42.1445,41.9002,42.1351,310927.0
2022-02-07 14:30:00,44.83,45.04,44.8,44.93,344212.0,42.1257,42.3231,42.0975,42.2197,344212.0
2022-02-07 15:00:00,44.93,45.11,44.7,44.71,622819.0,42.2197,42.3888,42.0036,42.013,622819.0
2022-02-07 15:30:00,44.71,44.78,44.58,44.59,1108544.0,42.013,42.0788,41.8908,41.9002,1108544.0
2022-02-08 09:30:00,45.0,45.43,44.75,45.07,684471.0,42.2855,42.6895,42.0506,42.3513,684471.0
2022-02-08 10:00:00,45.07,45.56,44.85,45.33,520415.0,42.3513,42.8117,42.1445,42.5956,520415.0
2022-02-08 10:30:00,45.33,45.79,45.26,45.7,551137.0,42.5956,43.0278,42.5298,42.9433,551137.0
2022-02-08 11:00:00,45.7,45.86,45.58,45.64,341006.0,42.9433,43.0936,42.8305,42.8869,341006.0
2022-02-08 11:30:00,45.64,45.92,45.6,45.83,335413.0,42.8869,43.15,42.8493,43.0654,335413.0
2022-02-08 12:00:00,45.84,45.95,45.69,45.88,325004.0,43.0748,43.1782,42.9339,43.1124,325004.0
2022-02-08 12:30:00,45.89,46.0,45.77,45.81,321364.0,43.1218,43.2252,43.009,43.0466,321364.0
2022-02-08 13:00:00,45.82,45.85,45.67,45.68,204203.0,43.056,43.0842,42.9151,42.9245,204203.0
2022-02-08 13:30:00,45.67,45.97,45.62,45.96,321290.0,42.9151,43.197,42.8681,43.1876,321290.0
2022-02-08 14:00:00,45.96,46.08,45.78,45.78,367259.0,43.1876,43.3003,43.0184,43.0184,367259.0
2022-02-08 14:30:00,45.79,45.97,45.77,45.96,256526.0,43.0278,43.197,43.009,43.1876,256526.0
2022-02-08 15:00:00,45.96,46.16,45.92,45.96,412207.0,43.1876,43.3755,43.15,43.1876,412207.0
2022-02-08 15:30:00,45.96,46.14,45.78,46.07,1283841.0,43.1876,43.3567,43.0184,43.2909,1283841.0
2022-02-09 09:30:00,46.51,47.0,46.4,46.84,787853.0,43.7044,44.1648,43.601,44.0145,787853.0
2022-02-09 10:00:00,46.84,47.09,46.83,46.91,541123.0,44.0145,44.2494,44.0051,44.0803,541123.0
2022-02-09 10:30:00,46.92,47.04,46.79,46.98,321410.0,44.0897,44.2024,43.9675,44.146,321410.0
2022-02-09 11:00:00,46.99,47.01,46.55,46.72,695846.0,44.1554,44.1742,43.742,43.9017,695846.0
2022-02-09 11:30:00,46.72,46.92,46.66,46.84,310684.0,43.9017,44.0897,43.8453,44.0145,310684.0
2022-02-09 12:00:00,46.83,47.02,46.77,47.0,260982.0,44.0051,44.1836,43.9487,44.1648,260982.0
2022-02-09 12:30:00,47.0,47.18,46.95,47.16,252851.0,44.1648,44.334,44.1179,44.3152,252851.0
2022-02-09 13:00:00,47.16,47.45,47.13,47.45,378114.0,44.3152,44.5877,44.287,44.5877,378114.0
2022-02-09 13:30:00,47.45,47.74,47.39,47.67,615581.0,44.5877,44.8602,44.5313,44.7944,615581.0
2022-02-09 14:00:00,47.67,47.72,47.56,47.69,509267.0,44.7944,44.8414,44.6911,44.8132,509267.0
2022-02-09 14:30:00,47.7,47.71,47.47,47.51,415592.0,44.8226,44.832,44.6065,44.6441,415592.0
2022-02-09 15:00:00,47.5,47.51,47.06,47.18,652065.0,44.6347,44.6441,44.2212,44.334,652065.0
2022-02-09 15:30:00,47.18,47.25,46.99,47.02,1106500.0,44.334,44.3998,44.1554,44.1836,1106500.0
2022-02-10 09:30:00,46.68,47.11,46.4,47.04,805451.0,43.8641,44.2682,43.601,44.2024,805451.0
2022-02-10 10:00:00,47.05,47.44,46.95,47.28,674561.0,44.2118,44.5783,44.1179,44.4279,674561.0
2022-02-10 10:30:00,47.27,47.47,47.08,47.29,359107.0,44.4186,44.6065,44.24,44.4373,359107.0
2022-02-10 11:00:00,47.29,47.32,47.09,47.21,260217.0,44.4373,44.4655,44.2494,44.3622,260217.0
2022-02-10 11:30:00,47.21,47.29,47.05,47.23,195166.0,44.3622,44.4373,44.2118,44.381,195166.0
2022-02-10 12:00:00,47.24,47.25,47.05,47.14,221318.0,44.3904,44.3998,44.2118,44.2964,221318.0
2022-02-10 12:30:00,47.14,47.21,46.82,46.97,293450.0,44.2964,44.3622,43.9957,44.1366,293450.0
2022-02-10 13:00:00,46.95,47.05,46.65,46.66,237685.0,44.1179,44.2118,43.836,43.8453,237685.0
2022-02-10 13:30:00,46.66,46.73,46.37,46.68,293252.0,43.8453,43.9111,43.5728,43.8641,293252.0
2022-02-10 14:00:00,46.69,46.71,46.37,46.54,323883.0,43.8735,43.8923,43.5728,43.7326,323883.0
2022-02-10 14:30:00,46.55,46.82,46.51,46.7,343058.0,43.742,43.9957,43.7044,43.8829,343058.0
2022-02-10 15:00:00,46.71,46.92,46.63,46.76,425344.0,43.8923,44.0897,43.8172,43.9393,425344.0
2022-02-10 15:30:00,46.74,46.75,46.38,46.54,993515.0,43.9205,43.9299,43.5822,43.7326,993515.0
2022-02-11 09:30:00,46.59,46.85,46.32,46.37,482906.0,43.7796,44.0239,43.5259,43.5728,482906.0
2022-02-11 10:00:00,46.39,46.85,46.37,46.77,283131.0,43.5916,44.0239,43.5728,43.9487,283131.0
2022-02-11 10:30:00,46.78,46.91,46.68,46.82,329647.0,43.9581,44.0803,43.8641,43.9957,329647.0
2022-02-11 11:00:00,46.81,47.01,46.77,46.88,370806.0,43.9863,44.1742,43.9487,44.0521,370806.0
2022-02-11 11:30:00,46.87,46.9,46.63,46.69,277844.0,44.0427,44.0709,43.8172,43.8735,277844.0
2022-02-11 12:00:00,46.69,46.83,46.64,46.79,197397.0,43.8735,44.0051,43.8266,43.9675,197397.0
2022-02-11 12:30:00,46.78,46.82,46.41,46.43,193314.0,43.9581,43.9957,43.6104,43.6292,193314.0
2022-02-11 13:00:00,46.42,46.52,46.2,46.22,262598.0,43.6198,43.7138,43.4131,43.4319,262598.0
2022-02-11 13:30:00,46.22,46.23,45.01,45.01,739224.0,43.4319,43.4413,42.2949,42.2949,739224.0
2022-02-11 14:00:00,45.0,45.56,44.72,45.24,619023.0,42.2855,42.8117,42.0224,42.511,619023.0
2022-02-11 14:30:00,45.25,45.57,45.2,45.39,682434.0,42.5204,42.8211,42.4734,42.652,682434.0
2022-02-11 15:00:00,45.38,45.56,45.0,45.5,580437.0,42.6426,42.8117,42.2855,42.7553,580437.0
2022-02-11 15:30:00,45.49,45.73,45.29,45.53,1230152.0,42.7459,42.9714,42.558,42.7835,1230152.0
2022-02-14 09:30:00,45.67,46.37,45.25,45.92,634492.0,42.9151,43.5728,42.5204,43.15,634492.0
2022-02-14 10:00:00,45.92,46.1,45.53,45.65,363498.0,43.15,43.3191,42.7835,42.8963,363498.0
2022-02-14 10:30:00,45.64,45.9,45.35,45.76,254227.0,42.8869,43.1312,42.6144,42.9996,254227.0
2022-02-14 11:00:00,45.77,46.18,45.72,46.12,393718.0,43.009,43.3943,42.9621,43.3379,393718.0
2022-02-14 11:30:00,46.12,46.15,45.8,45.96,246451.0,43.3379,43.3661,43.0372,43.1876,246451.0
2022-02-14 12:00:00,45.97,46.04,45.83,45.93,182485.0,43.197,43.2627,43.0654,43.1594,182485.0
2022-02-14 12:30:00,45.93,45.95,45.7,45.73,175337.0,43.1594,43.1782,42.9433,42.9714,175337.0
2022-02-14 13:00:00,45.73,45.83,45.47,45.5,229247.0,42.9714,43.0654,42.7271,42.7553,229247.0
2022-02-14 13:30:00,45.5,45.54,45.07,45.11,202697.0,42.7553,42.7929,42.3513,42.3888,202697.0
2022-02-14 14:00:00,45.1,45.4,44.91,45.22,379568.0,42.3795,42.6614,42.2009,42.4922,379568.0
2022-02-14 14:30:00,45.22,45.27,44.99,45.16,242023.0,42.4922,42.5392,42.2761,42.4358,242023.0
2022-02-14 15:00:00,45.14,45.38,44.97,45.29,443965.0,42.417,42.6426,42.2573,42.558,443965.0
2022-02-14 15:30:00,45.28,45.51,45.24,45.38,932531.0,42.5486,42.7647,42.511,42.6426,932531.0
2022-02-15 09:30:00,46.5,47.37,46.36,47.25,1022709.0,43.695,44.5125,43.5634,44.3998,1022709.0
2022-02-15 10:00:00,47.27,47.31,46.95,47.2,481252.0,44.4186,44.4561,44.1179,44.3528,481252.0
2022-02-15 10:30:00,47.2,47.47,47.1,47.4,393224.0,44.3528,44.6065,44.2588,44.5407,393224.0
2022-02-15 11:00:00,47.4,47.42,47.09,47.11,398721.0,44.5407,44.5595,44.2494,44.2682,398721.0
2022-02-15 11:30:00,47.12,47.34,47.11,47.31,335842.0,44.2776,44.4843,44.2682,44.4561,335842.0
2022-02-15 12:00:00,47.31,47.41,46.91,47.02,262004.0,44.4561,44.5501,44.0803,44.1836,262004.0
2022-02-15 12:30:00,47.01,47.1,46.84,47.09,215894.0,44.1742,44.2588,44.0145,44.2494,215894.0
2022-02-15 13:00:00,47.09,47.28,47.02,47.27,168350.0,44.2494,44.4279,44.1836,44.4186,168350.0
2022-02-15 13:30:00,47.27,47.3,47.15,47.25,369723.0,44.4186,44.4467,44.3058,44.3998,369723.0
2022-02-15 14:00:00,47.26,47.31,47.19,47.22,173545.0,44.4092,44.4561,44.3434,44.3716,173545.0
2022-02-15 14:30:00,47.22,47.29,47.09,47.18,214028.0,44.3716,44.4373,44.2494,44.334,214028.0
2022-02-15 15:00:00,47.19,47.34,47.15,47.26,285538.0,44.3434,44.4843,44.3058,44.4092,285538.0
2022-02-15 15:30:00,47.26,47.33,46.99,47.29,959292.0,44.4092,44.4749,44.1554,44.4373,959292.0
2022-02-16 09:30:00,46.89,47.52,46.73,47.41,576434.0,44.0615,44.6535,43.9111,44.5501,576434.0
2022-02-16 10:00:00,47.38,47.64,47.18,47.42,413297.0,44.5219,44.7662,44.334,44.5595,413297.0
2022-02-16 10:30:00,47.43,47.62,47.28,47.44,479365.0,44.5689,44.7474,44.4279,44.5783,479365.0
2022-02-16 11:00:00,47.45,47.6,47.35,47.52,225588.0,44.5877,44.7286,44.4937,44.6535,225588.0
2022-02-16 11:30:00,47.52,47.6,47.44,47.47,234055.0,44.6535,44.7286,44.5783,44.6065,234055.0
2022-02-16 12:00:00,47.47,47.47,47.27,47.28,136429.0,44.6065,44.6065,44.4186,44.4279,136429.0
2022-02-16 12:30:00,47.28,47.28,46.99,47.08,155190.0,44.4279,44.4279,44.1554,44.24,155190.0
2022-02-16 13:00:00,47.08,47.21,47.0,47.07,209720.0,44.24,44.3622,44.1648,44.2306,209720.0
2022-02-16 13:30:00,47.07,47.23,46.99,47.2,213134.0,44.2306,44.381,44.1554,44.3528,213134.0
2022-02-16 14:00:00,47.18,47.38,46.91,47.32,396728.0,44.334,44.5219,44.0803,44.4655,396728.0
2022-02-16 14:30:00,47.33,47.49,47.2,47.46,378571.0,44.4749,44.6253,44.3528,44.5971,378571.0
2022-02-16 15:00:00,47.46,47.6,47.38,47.41,304190.0,44.5971,44.7286,44.5219,44.5501,304190.0
2022-02-16 15:30:00,47.41,47.53,47.37,47.43,615683.0,44.5501,44.6629,44.5125,44.5689,615683.0
2022-02-17 09:30:00,47.0,47.19,46.48,46.55,504477.0,44.1648,44.3434,43.6762,43.742,504477.0
2022-02-17 10:00:00,46.55,46.93,46.46,46.61,447585.0,43.742,44.0991,43.6574,43.7984,447585.0
2022-02-17 10:30:00,46.62,46.89,46.6,46.84,260727.0,43.8078,44.0615,43.789,44.0145,260727.0
2022-02-17 11:00:00,46.84,47.09,46.78,47.04,223513.0,44.0145,44.2494,43.9581,44.2024,223513.0
2022-02-17 11:30:00,47.04,47.04,46.88,46.91,138104.0,44.2024,44.2024,44.0521,44.0803,138104.0
2022-02-17 12:00:00,46.92,47.06,46.86,47.04,139784.0,44.0897,44.2212,44.0333,44.2024,139784.0
2022-02-17 12:30:00,47.02,47.07,46.89,46.96,117282.0,44.1836,44.2306,44.0615,44.1273,117282.0
2022-02-17 13:00:00,46.96,46.97,46.74,46.77,96145.0,44.1273,44.1366,43.9205,43.9487,96145.0
2022-02-17 13:30:00,46.78,46.86,46.69,46.78,157355.0,43.9581,44.0333,43.8735,43.9581,157355.0
2022-02-17 14:00:00,46.78,46.79,46.39,46.44,278445.0,43.9581,43.9675,43.5916,43.6386,278445.0
2022-02-17 14:30:00,46.44,46.46,46.14,46.15,342684.0,43.6386,43.6574,43.3567,43.3661,342684.0
2022-02-17 15:00:00,46.16,46.25,46.01,46.2,352495.0,43.3755,43.4601,43.2346,43.4131,352495.0
2022-02-17 15:30:00,46.19,46.48,46.14,46.38,849060.0,43.4037,43.6762,43.3567,43.5822,849060.0
2022-02-18 09:30:00,46.25,46.93,46.04,46.75,470287.0,43.4601,44.0991,43.2627,43.9299,470287.0
2022-02-18 10:00:00,46.74,46.86,46.47,46.48,209230.0,43.9205,44.0333,43.6668,43.6762,209230.0
2022-02-18 10:30:00,46.48,46.51,46.31,46.34,268587.0,43.6762,43.7044,43.5165,43.5447,268587.0
2022-02-18 11:00:00,46.34,46.34,46.06,46.08,337309.0,43.5447,43.5447,43.2815,43.3003,337309.0
2022-02-18 11:30:00,46.08,46.14,45.84,45.9,236198.0,43.3003,43.3567,43.0748,43.1312,236198.0
2022-02-18 12:00:00,45.9,46.2,45.86,46.06,136489.0,43.1312,43.4131,43.0936,43.2815,136489.0
2022-02-18 12:30:00,46.05,46.19,45.89,45.94,187232.0,43.2721,43.4037,43.1218,43.1688,187232.0
2022-02-18 13:00:00,45.97,46.02,45.84,45.94,128580.0,43.197,43.244,43.0748,43.1688,128580.0
2022-02-18 13:30:00,45.95,46.15,45.93,46.12,136301.0,43.1782,43.3661,43.1594,43.3379,136301.0
2022-02-18 14:00:00,46.11,46.28,45.85,46.26,288291.0,43.3285,43.4883,43.0842,43.4695,288291.0
2022-02-18 14:30:00,46.26,46.34,46.01,46.22,199296.0,43.4695,43.5447,43.2346,43.4319,199296.0
2022-02-18 15:00:00,46.23,46.27,45.9,45.92,260878.0,43.4413,43.4789,43.1312,43.15,260878.0
2022-02-18 15:30:00,45.91,46.13,45.8,45.99,655638.0,43.1406,43.3473,43.0372,43.2158,655638.0
2022-02-22 09:30:00,45.39,45.85,45.06,45.73,457557.0,42.652,43.0842,42.3419,42.9714,457557.0
2022-02-22 10:00:00,45.74,46.25,45.44,46.22,387333.0,42.9808,43.4601,42.6989,43.4319,387333.0
2022-02-22 10:30:00,46.23,46.24,45.96,46.02,393614.0,43.4413,43.4507,43.1876,43.244,393614.0
2022-02-22 11:00:00,46.01,46.23,45.94,46.06,366064.0,43.2346,43.4413,43.1688,43.2815,366064.0
2022-02-22 11:30:00,46.06,46.22,45.85,45.94,449032.0,43.2815,43.4319,43.0842,43.1688,449032.0
2022-02-22 12:00:00,45.95,46.04,45.73,45.87,237784.0,43.1782,43.2627,42.9714,43.103,237784.0
2022-02-22 12:30:00,45.87,45.88,45.7,45.79,295233.0,43.103,43.1124,42.9433,43.0278,295233.0
2022-02-22 13:00:00,45.8,46.0,45.74,45.83,230002.0,43.0372,43.2252,42.9808,43.0654,230002.0
2022-02-22 13:30:00,45.84,45.88,45.52,45.6,310758.0,43.0748,43.1124,42.7741,42.8493,310758.0
2022-02-22 14:00:00,45.61,45.8,45.42,45.74,486304.0,42.8587,43.0372,42.6801,42.9808,486304.0
2022-02-22 14:30:00,45.74,46.03,45.53,45.93,388360.0,42.9808,43.2534,42.7835,43.1594,388360.0
2022-02-22 15:00:00,45.93,46.2,45.91,46.0,332200.0,43.1594,43.4131,43.1406,43.2252,332200.0
2022-02-22 15:30:00,45.99,46.0,45.44,45.62,892054.0,43.2158,43.2252,42.6989,42.8681,892054.0
2022-02-23 09:30:00,46.08,46.22,45.61,45.66,500485.0,43.3003,43.4319,42.8587,42.9057,500485.0
2022-02-23 10:00:00,45.6,45.6,45.22,45.34,621465.0,42.8493,42.8493,42.4922,42.605,621465.0
2022-02-23 10:30:00,45.35,45.59,45.26,45.44,399028.0,42.6144,42.8399,42.5298,42.6989,399028.0
2022-02-23 11:00:00,45.43,45.5,44.88,45.03,337032.0,42.6895,42.7553,42.1727,42.3137,337032.0
2022-02-23 11:30:00,45.04,45.16,44.95,45.1,340837.0,42.3231,42.4358,42.2385,42.3795,340837.0
2022-02-23 12:00:00,45.1,45.41,45.05,45.4,231109.0,42.3795,42.6708,42.3325,42.6614,231109.0
2022-02-23 12:30:00,45.41,45.43,45.13,45.17,166026.0,42.6708,42.6895,42.4076,42.4452,166026.0
2022-02-23 13:00:00,45.18,45.18,44.73,44.76,219396.0,42.4546,42.4546,42.0318,42.06,219396.0
2022-02-23 13:30:00,44.76,44.93,44.62,44.68,202114.0,42.06,42.2197,41.9284,41.9848,202114.0
2022-02-23 14:00:00,44.66,44.79,44.4,44.44,320191.0,41.966,42.0882,41.7217,41.7593,320191.0
2022-02-23 14:30:00,44.44,44.5,44.28,44.41,229747.0,41.7593,41.8156,41.6089,41.7311,229747.0
2022-02-23 15:00:00,44.41,44.46,44.11,44.35,543833.0,41.7311,41.7781,41.4492,41.6747,543833.0
2022-02-23 15:30:00,44.34,44.36,43.95,44.01,976580.0,41.6653,41.6841,41.2988,41.3552,976580.0
2022-02-24 09:30:00,41.52,43.27,41.2,43.27,1857500.0,39.0154,40.6598,38.7147,40.6598,1857500.0
2022-02-24 10:00:00,43.27,43.81,42.92,43.11,868371.0,40.6598,41.1673,40.331,40.5095,868371.0
2022-02-24 10:30:00,43.1,43.36,42.88,43.18,427053.0,40.5001,40.7444,40.2934,40.5753,427053.0
2022-02-24 11:00:00,43.16,43.48,43.01,43.09,412275.0,40.5565,40.8572,40.4155,40.4907,412275.0
2022-02-24 11:30:00,43.09,43.25,42.79,43.25,362397.0,40.4907,40.641,40.2088,40.641,362397.0
2022-02-24 12:00:00,43.27,43.33,42.74,42.91,291269.0,40.6598,40.7162,40.1618,40.3216,291269.0
2022-02-24 12:30:00,42.89,43.1,42.74,42.76,270708.0,40.3028,40.5001,40.1618,40.1806,270708.0
2022-02-24 13:00:00,42.75,42.99,42.72,42.75,436166.0,40.1712,40.3967,40.143,40.1712,436166.0
2022-02-24 13:30:00,42.76,43.33,42.75,43.09,376025.0,40.1806,40.7162,40.1712,40.4907,376025.0
2022-02-24 14:00:00,43.06,43.84,43.01,43.75,659762.0,40.4625,41.1955,40.4155,41.1109,659762.0
2022-02-24 14:30:00,43.76,44.1,43.73,44.04,501994.0,41.1203,41.4398,41.0921,41.3834,501994.0
2022-02-24 15:00:00,44.04,44.21,43.93,44.01,446032.0,41.3834,41.5431,41.28,41.3552,446032.0
2022-02-24 15:30:00,44.0,44.52,43.98,44.35,1067938.0,41.3458,41.8344,41.327,41.6747,1067938.0
2022-02-25 09:30:00,44.82,45.65,44.74,44.78,688597.0,42.1163,42.8963,42.0412,42.0788,688597.0
2022-02-25 10:00:00,44.8,45.09,44.6,45.05,337104.0,42.0975,42.3701,41.9096,42.3325,337104.0
2022-02-25 10:30:00,45.05,45.41,44.9,45.22,233641.0,42.3325,42.6708,42.1915,42.4922,233641.0
2022-02-25 11:00:00,45.21,45.44,45.08,45.24,279228.0,42.4828,42.6989,42.3607,42.511,279228.0
2022-02-25 11:30:00,45.25,45.62,45.16,45.56,286310.0,42.5204,42.8681,42.4358,42.8117,286310.0
2022-02-25 12:00:00,45.56,45.64,45.35,45.47,278999.0,42.8117,42.8869,42.6144,42.7271,278999.0
2022-02-25 12:30:00,45.48,45.52,45.23,45.3,281646.0,42.7365,42.7741,42.5016,42.5674,281646.0
2022-02-25 13:00:00,45.3,45.46,45.24,45.36,313972.0,42.5674,42.7177,42.511,42.6238,313972.0
2022-02-25 13:30:00,45.36,45.47,45.17,45.2,314942.0,42.6238,42.7271,42.4452,42.4734,314942.0
2022-02-25 14:00:00,45.2,45.25,45.09,45.14,422894.0,42.4734,42.5204,42.3701,42.417,422894.0
2022-02-25 14:30:00,45.15,45.18,44.9,45.02,324400.0,42.4264,42.4546,42.1915,42.3043,324400.0
2022-02-25 15:00:00,45.02,45.21,44.9,45.0,290175.0,42.3043,42.4828,42.1915,42.2855,290175.0
2022-02-25 15:30:00,45.01,45.2,44.87,45.14,912004.0,42.2949,42.4734,42.1633,42.417,912004.0
2022-02-28 09:30:00,44.35,44.48,43.33,43.85,714447.0,41.6747,41.7969,40.7162,41.2049,714447.0
2022-02-28 10:00:00,43.86,43.93,43.41,43.61,512870.0,41.2143,41.28,40.7914,40.9793,512870.0
2022-02-28 10:30:00,43.61,44.43,43.57,44.33,854590.0,40.9793,41.7499,40.9417,41.6559,854590.0
2022-02-28 11:00:00,44.33,44.71,44.3,44.65,641146.0,41.6559,42.013,41.6277,41.9566,641146.0
2022-02-28 11:30:00,44.66,44.84,44.53,44.75,563585.0,41.966,42.1351,41.8438,42.0506,563585.0
2022-02-28 12:00:00,44.75,44.76,44.35,44.52,482198.0,42.0506,42.06,41.6747,41.8344,482198.0
2022-02-28 12:30:00,44.5,44.57,43.91,44.0,297640.0,41.8156,41.8814,41.2612,41.3458,297640.0
2022-02-28 13:00:00,44.0,44.29,43.88,43.98,293983.0,41.3458,41.6183,41.233,41.327,293983.0
2022-02-28 13:30:00,43.96,44.09,43.8,43.82,334581.0,41.3082,41.4304,41.1579,41.1767,334581.0
2022-02-28 14:00:00,43.8,43.8,43.3,43.35,436207.0,41.1579,41.1579,40.688,40.735,436207.0
2022-02-28 14:30:00,43.36,43.74,43.33,43.65,350853.0,40.7444,41.1015,40.7162,41.0169,350853.0
2022-02-28 15:00:00,43.65,43.86,43.48,43.74,461368.0,41.0169,41.2143,40.8572,41.1015,461368.0
2022-02-28 15:30:00,43.72,43.96,43.62,43.8,1762966.0,41.0827,41.3082,40.9887,41.1579,1762966.0
2022-03-01 09:30:00,43.4,43.56,42.8,42.84,749871.0,40.782,40.9323,40.2182,40.2558,749871.0
2022-03-01 10:00:00,42.85,43.14,42.4,42.64,577035.0,40.2652,40.5377,39.8423,40.0678,577035.0
2022-03-01 10:30:00,42.65,42.8,42.22,42.23,537196.0,40.0772,40.2182,39.6732,39.6826,537196.0
2022-03-01 11:00:00,42.22,42.25,41.47,41.48,942355.0,39.6732,39.7014,38.9684,38.9778,942355.0
2022-03-01 11:30:00,41.48,41.68,41.28,41.32,724050.0,38.9778,39.1658,38.7899,38.8275,724050.0
2022-03-01 12:00:00,41.32,41.76,41.3,41.73,784230.0,38.8275,39.2409,38.8087,39.2127,784230.0
2022-03-01 12:30:00,41.72,41.92,41.61,41.89,346100.0,39.2033,39.3913,39.1,39.3631,346100.0
2022-03-01 13:00:00,41.88,42.0,41.59,41.61,406115.0,39.3537,39.4665,39.0812,39.1,406115.0
2022-03-01 13:30:00,41.62,41.74,41.52,41.66,415751.0,39.1094,39.2221,39.0154,39.147,415751.0
2022-03-01 14:00:00,41.67,41.98,41.5,41.87,456904.0,39.1564,39.4477,38.9966,39.3443,456904.0
2022-03-01 14:30:00,41.88,41.94,41.72,41.75,410307.0,39.3537,39.4101,39.2033,39.2315,410307.0
2022-03-01 15:00:00,41.74,42.23,41.72,41.96,499739.0,39.2221,39.6826,39.2033,39.4289,499739.0
2022-03-01 15:30:00,41.96,42.03,41.73,41.95,1225269.0,39.4289,39.4946,39.2127,39.4195,1225269.0
2022-03-02 09:30:00,42.5,42.74,42.3,42.44,753102.0,39.9363,40.1618,39.7484,39.8799,753102.0
2022-03-02 10:00:00,42.41,42.54,41.96,42.49,507237.0,39.8517,39.9739,39.4289,39.9269,507237.0
2022-03-02 10:30:00,42.48,42.56,42.12,42.19,434260.0,39.9175,39.9927,39.5792,39.645,434260.0
2022-03-02 11:00:00,42.2,42.91,42.13,42.84,694562.0,39.6544,40.3216,39.5886,40.2558,694562.0
2022-03-02 11:30:00,42.84,43.0,42.71,42.84,424984.0,40.2558,40.4061,40.1336,40.2558,424984.0
2022-03-02 12:00:00,42.86,42.87,42.51,42.66,319147.0,40.2746,40.284,39.9457,40.0866,319147.0
2022-03-02 12:30:00,42.67,42.75,42.51,42.59,220532.0,40.096,40.1712,39.9457,40.0209,220532.0
2022-03-02 13:00:00,42.6,43.03,42.59,43.0,376953.0,40.0303,40.4343,40.0209,40.4061,376953.0
2022-03-02 13:30:00,43.01,43.06,42.87,42.93,255769.0,40.4155,40.4625,40.284,40.3404,255769.0
2022-03-02 14:00:00,42.94,43.01,42.62,42.7,287531.0,40.3497,40.4155,40.0491,40.1242,287531.0
2022-03-02 14:30:00,42.71,42.74,42.39,42.44,341596.0,40.1336,40.1618,39.8329,39.8799,341596.0
2022-03-02 15:00:00,42.44,42.49,42.32,42.38,425793.0,39.8799,39.9269,39.7671,39.8235,425793.0
2022-03-02 15:30:00,42.38,42.62,42.24,42.33,1126191.0,39.8235,40.0491,39.692,39.7765,1126191.0
2022-03-03 09:30:00,43.2,43.37,42.08,42.14,1067884.0,40.5941,40.7538,39.5416,39.598,1067884.0
2022-03-03 10:00:00,42.13,42.17,41.57,41.73,925454.0,39.5886,39.6262,39.0624,39.2127,925454.0
2022-03-03 10:30:00,41.73,41.73,41.47,41.52,632780.0,39.2127,39.2127,38.9684,39.0154,632780.0
2022-03-03 11:00:00,41.55,42.04,41.53,41.99,644532.0,39.0436,39.504,39.0248,39.4571,644532.0
2022-03-03 11:30:00,41.97,42.16,41.9,41.98,820871.0,39.4383,39.6168,39.3725,39.4477,820871.0
2022-03-03 12:00:00,41.97,42.11,41.78,41.79,438349.0,39.4383,39.5698,39.2597,39.2691,438349.0
2022-03-03 12:30:00,41.79,42.31,41.76,42.12,397198.0,39.2691,39.7578,39.2409,39.5792,397198.0
2022-03-03 13:00:00,42.11,42.32,42.09,42.24,305717.0,39.5698,39.7671,39.551,39.692,305717.0
2022-03-03 13:30:00,42.23,42.24,41.81,41.94,373293.0,39.6826,39.692,39.2879,39.4101,373293.0
2022-03-03 14:00:00,41.94,41.99,41.72,41.78,286023.0,39.4101,39.4571,39.2033,39.2597,286023.0
2022-03-03 14:30:00,41.78,41.89,41.62,41.63,310615.0,39.2597,39.3631,39.1094,39.1188,310615.0
2022-03-03 15:00:00,41.63,41.71,41.41,41.7,530114.0,39.1188,39.1939,38.912,39.1845,530114.0
2022-03-03 15:30:00,41.7,41.77,41.48,41.67,1053519.0,39.1845,39.2503,38.9778,39.1564,1053519.0
2022-03-04 09:30:00,40.84,41.17,40.3,40.77,1105315.0,38.3764,38.6865,37.869,38.3106,1105315.0
2022-03-04 10:00:00,40.76,40.82,40.2,40.66,577202.0,38.3013,38.3576,37.775,38.2073,577202.0
2022-03-04 10:30:00,40.65,40.92,40.31,40.33,409277.0,38.1979,38.4516,37.8784,37.8972,409277.0
2022-03-04 11:00:00,40.34,40.4,40.07,40.27,394610.0,37.9066,37.963,37.6529,37.8408,394610.0
2022-03-04 11:30:00,40.27,40.6,40.14,40.35,359823.0,37.8408,38.1509,37.7187,37.916,359823.0
2022-03-04 12:00:00,40.35,40.75,40.16,40.56,267081.0,37.916,38.2919,37.7374,38.1133,267081.0
2022-03-04 12:30:00,40.56,40.76,40.46,40.7,369852.0,38.1133,38.3013,38.0193,38.2449,369852.0
2022-03-04 13:00:00,40.71,40.96,40.58,40.7,289664.0,38.2543,38.4892,38.1321,38.2449,289664.0
2022-03-04 13:30:00,40.7,40.78,40.36,40.37,297539.0,38.2449,38.32,37.9254,37.9348,297539.0
2022-03-04 14:00:00,40.37,40.52,40.14,40.47,329017.0,37.9348,38.0757,37.7187,38.0287,329017.0
2022-03-04 14:30:00,40.48,40.53,40.18,40.23,382991.0,38.0381,38.0851,37.7562,37.8032,382991.0
2022-03-04 15:00:00,40.23,40.76,40.23,40.69,432804.0,37.8032,38.3013,37.8032,38.2355,432804.0
2022-03-04 15:30:00,40.68,40.72,40.35,40.67,1225962.0,38.2261,38.2637,37.916,38.2167,1225962.0
2022-03-07 09:30:00,40.39,40.69,39.44,39.53,1743719.0,37.9536,38.2355,37.0609,37.1454,1743719.0
2022-03-07 10:00:00,39.52,39.95,39.12,39.14,1255989.0,37.1361,37.5401,36.7602,36.779,1255989.0
2022-03-07 10:30:00,39.13,39.29,38.49,38.95,1588442.0,36.7696,36.9199,36.1682,36.6004,1588442.0
2022-03-07 11:00:00,38.95,39.16,38.58,38.62,894287.0,36.6004,36.7978,36.2528,36.2903,894287.0
2022-03-07 11:30:00,38.62,38.68,38.18,38.22,732495.0,36.2903,36.3467,35.8769,35.9145,732495.0
2022-03-07 12:00:00,38.21,38.32,37.86,38.01,983083.0,35.9051,36.0084,35.5762,35.7171,983083.0
2022-03-07 12:30:00,37.99,38.03,37.68,37.73,609983.0,35.6983,35.7359,35.407,35.454,609983.0
2022-03-07 13:00:00,37.73,38.01,37.71,37.95,537627.0,35.454,35.7171,35.4352,35.6608,537627.0
2022-03-07 13:30:00,37.95,38.2,37.8,37.92,868306.0,35.6608,35.8957,35.5198,35.6326,868306.0
2022-03-07 14:00:00,37.92,38.05,37.47,37.54,815831.0,35.6326,35.7547,35.2097,35.2755,815831.0
2022-03-07 14:30:00,37.53,37.56,36.98,36.98,903319.0,35.2661,35.2943,34.7493,34.7493,903319.0
2022-03-07 15:00:00,36.98,37.44,36.75,37.38,1198990.0,34.7493,35.1815,34.5331,35.1251,1198990.0
2022-03-07 15:30:00,37.38,37.41,37.0,37.19,2059535.0,35.1251,35.1533,34.7681,34.9466,2059535.0
2022-03-08 09:30:00,37.71,37.87,36.85,37.8,1537213.0,35.4352,35.5856,34.6271,35.5198,1537213.0
2022-03-08 10:00:00,37.79,38.96,37.63,38.58,1363931.0,35.5104,36.6098,35.3601,36.2528,1363931.0
2022-03-08 10:30:00,38.57,39.21,38.35,38.88,797745.0,36.2434,36.8448,36.0366,36.5347,797745.0
2022-03-08 11:00:00,38.88,39.05,38.4,38.4,619477.0,36.5347,36.6944,36.0836,36.0836,619477.0
2022-03-08 11:30:00,38.4,38.64,38.13,38.48,348658.0,36.0836,36.3091,35.8299,36.1588,348658.0
2022-03-08 12:00:00,38.48,39.82,38.4,39.79,653987.0,36.1588,37.418,36.0836,37.3898,653987.0
2022-03-08 12:30:00,39.78,40.32,39.58,40.23,963099.0,37.3804,37.8878,37.1924,37.8032,963099.0
2022-03-08 13:00:00,40.24,40.76,39.69,39.69,685811.0,37.8126,38.3013,37.2958,37.2958,685811.0
2022-03-08 13:30:00,39.7,39.71,39.06,39.17,725384.0,37.3052,37.3146,36.7038,36.8072,725384.0
2022-03-08 14:00:00,39.12,39.45,38.89,39.38,551552.0,36.7602,37.0703,36.5441,37.0045,551552.0
2022-03-08 14:30:00,39.37,39.76,39.15,39.62,536062.0,36.9951,37.3616,36.7884,37.23,536062.0
2022-03-08 15:00:00,39.63,39.74,39.46,39.46,496663.0,37.2394,37.3428,37.0797,37.0797,496663.0
2022-03-08 15:30:00,39.46,39.54,39.08,39.15,1651172.0,37.0797,37.1548,36.7226,36.7884,1651172.0
2022-03-09 09:30:00,40.85,41.4,40.46,41.11,1321703.0,38.3858,38.9026,38.0193,38.6301,1321703.0
2022-03-09 10:00:00,41.13,41.37,40.71,41.02,680947.0,38.6489,38.8745,38.2543,38.5456,680947.0
2022-03-09 10:30:00,41.02,41.12,40.66,40.89,470012.0,38.5456,38.6395,38.2073,38.4234,470012.0
2022-03-09 11:00:00,40.89,40.92,40.1,40.13,531238.0,38.4234,38.4516,37.6811,37.7093,531238.0
2022-03-09 11:30:00,40.12,40.53,40.03,40.32,635905.0,37.6999,38.0851,37.6153,37.8878,635905.0
2022-03-09 12:00:00,40.34,40.49,40.15,40.37,337318.0,37.9066,38.0475,37.728,37.9348,337318.0
2022-03-09 12:30:00,40.37,41.02,40.26,40.65,427778.0,37.9348,38.5456,37.8314,38.1979,427778.0
2022-03-09 13:00:00,40.64,40.71,40.25,40.62,632841.0,38.1885,38.2543,37.822,38.1697,632841.0
2022-03-09 13:30:00,40.62,40.75,40.42,40.47,439483.0,38.1697,38.2919,37.9818,38.0287,439483.0
2022-03-09 14:00:00,40.47,40.7,40.41,40.66,417342.0,38.0287,38.2449,37.9724,38.2073,417342.0
2022-03-09 14:30:00,40.66,40.85,40.66,40.72,406761.0,38.2073,38.3858,38.2073,38.2637,406761.0
2022-03-09 15:00:00,40.72,40.94,40.56,40.6,568446.0,38.2637,38.4704,38.1133,38.1509,568446.0
2022-03-09 15:30:00,40.61,40.97,40.43,40.67,2348405.0,38.1603,38.4986,37.9912,38.2167,2348405.0
2022-03-10 09:30:00,40.0,41.49,39.66,41.46,1103351.0,37.5871,38.9872,37.2676,38.959,1103351.0
2022-03-10 10:00:00,41.46,41.48,41.06,41.16,739759.0,38.959,38.9778,38.5832,38.6771,739759.0
2022-03-10 10:30:00,41.16,41.36,40.83,41.08,663758.0,38.6771,38.8651,38.367,38.6019,663758.0
2022-03-10 11:00:00,41.07,41.1,40.86,40.93,513651.0,38.5926,38.6207,38.3952,38.461,513651.0
2022-03-10 11:30:00,40.94,41.04,40.7,40.85,426661.0,38.4704,38.5644,38.2449,38.3858,426661.0
2022-03-10 12:00:00,40.85,41.1,40.78,40.97,445388.0,38.3858,38.6207,38.32,38.4986,445388.0
2022-03-10 12:30:00,40.98,40.98,40.64,40.69,318589.0,38.508,38.508,38.1885,38.2355,318589.0
2022-03-10 13:00:00,40.69,40.91,40.59,40.72,267822.0,38.2355,38.4422,38.1415,38.2637,267822.0
2022-03-10 13:30:00,40.71,41.0,40.67,40.84,305874.0,38.2543,38.5268,38.2167,38.3764,305874.0
2022-03-10 14:00:00,40.84,41.08,40.75,41.04,332865.0,38.3764,38.6019,38.2919,38.5644,332865.0
2022-03-10 14:30:00,41.05,41.11,40.91,40.92,460810.0,38.5738,38.6301,38.4422,38.4516,460810.0
2022-03-10 15:00:00,40.93,40.93,40.65,40.76,426650.0,38.461,38.461,38.1979,38.3013,426650.0
2022-03-10 15:30:00,40.77,41.05,40.69,41.04,1148603.0,38.3106,38.5738,38.2355,38.5644,1148603.0
2022-03-11 09:30:00,41.8,41.89,40.35,40.66,952732.0,39.2785,39.3631,37.916,38.2073,952732.0
2022-03-11 10:00:00,40.66,40.67,40.09,40.34,658193.0,38.2073,38.2167,37.6717,37.9066,658193.0
2022-03-11 10:30:00,40.34,40.63,40.18,40.57,655474.0,37.9066,38.1791,37.7562,38.1227,655474.0
2022-03-11 11:00:00,40.57,40.76,40.41,40.61,602221.0,38.1227,38.3013,37.9724,38.1603,602221.0
2022-03-11 11:30:00,40.59,40.8,40.45,40.63,385825.0,38.1415,38.3388,38.01,38.1791,385825.0
2022-03-11 12:00:00,40.63,40.79,40.43,40.66,233157.0,38.1791,38.3294,37.9912,38.2073,233157.0
2022-03-11 12:30:00,40.66,40.88,40.49,40.86,220070.0,38.2073,38.414,38.0475,38.3952,220070.0
2022-03-11 13:00:00,40.86,40.96,40.8,40.92,199409.0,38.3952,38.4892,38.3388,38.4516,199409.0
2022-03-11 13:30:00,40.92,40.96,40.66,40.67,236060.0,38.4516,38.4892,38.2073,38.2167,236060.0
2022-03-11 14:00:00,40.66,40.97,40.63,40.95,255978.0,38.2073,38.4986,38.1791,38.4798,255978.0
2022-03-11 14:30:00,40.94,40.95,40.67,40.79,247237.0,38.4704,38.4798,38.2167,38.3294,247237.0
2022-03-11 15:00:00,40.79,40.85,40.64,40.64,268480.0,38.3294,38.3858,38.1885,38.1885,268480.0
2022-03-11 15:30:00,40.63,40.64,40.22,40.24,1209911.0,38.1791,38.1885,37.7938,37.8126,1209911.0
2022-03-14 09:30:00,40.59,40.73,39.72,40.04,836916.0,38.1415,38.2731,37.324,37.6247,836916.0
2022-03-14 10:00:00,40.01,41.11,39.9,40.69,413305.0,37.5965,38.6301,37.4931,38.2355,413305.0
2022-03-14 10:30:00,40.67,40.76,40.32,40.47,315374.0,38.2167,38.3013,37.8878,38.0287,315374.0
2022-03-14 11:00:00,40.48,40.57,40.02,40.14,296972.0,38.0381,38.1227,37.6059,37.7187,296972.0
2022-03-14 11:30:00,40.1,40.3,39.99,40.12,340701.0,37.6811,37.869,37.5777,37.6999,340701.0
2022-03-14 12:00:00,40.12,40.25,39.94,40.25,326571.0,37.6999,37.822,37.5307,37.822,326571.0
2022-03-14 12:30:00,40.24,40.24,39.81,39.82,339271.0,37.8126,37.8126,37.4086,37.418,339271.0
2022-03-14 13:00:00,39.83,39.91,39.5,39.52,450502.0,37.4274,37.5025,37.1173,37.1361,450502.0
2022-03-14 13:30:00,39.52,39.59,39.2,39.38,461352.0,37.1361,37.2018,36.8354,37.0045,461352.0
2022-03-14 14:00:00,39.38,39.68,39.34,39.59,316299.0,37.0045,37.2864,36.9669,37.2018,316299.0
2022-03-14 14:30:00,39.6,39.87,39.6,39.87,307096.0,37.2112,37.4649,37.2112,37.4649,307096.0
2022-03-14 15:00:00,39.87,40.23,39.83,40.0,379516.0,37.4649,37.8032,37.4274,37.5871,379516.0
2022-03-14 15:30:00,40.0,40.14,39.88,40.1,799637.0,37.5871,37.7187,37.4743,37.6811,799637.0
2022-03-15 09:30:00,42.0,43.36,41.82,42.88,1586719.0,39.4665,40.7444,39.2973,40.2934,1586719.0
2022-03-15 10:00:00,42.89,43.08,42.15,42.63,882193.0,40.3028,40.4813,39.6074,40.0584,882193.0
2022-03-15 10:30:00,42.65,42.74,42.2,42.25,618678.0,40.0772,40.1618,39.6544,39.7014,618678.0
2022-03-15 11:00:00,42.27,42.42,42.06,42.12,362403.0,39.7202,39.8611,39.5228,39.5792,362403.0
2022-03-15 11:30:00,42.11,42.17,41.52,41.8,765737.0,39.5698,39.6262,39.0154,39.2785,765737.0
2022-03-15 12:00:00,41.8,41.85,41.41,41.48,645303.0,39.2785,39.3255,38.912,38.9778,645303.0
2022-03-15 12:30:00,41.47,41.61,41.25,41.39,227569.0,38.9684,39.1,38.7617,38.8932,227569.0
2022-03-15 13:00:00,41.39,41.63,41.21,41.43,378562.0,38.8932,39.1188,38.7241,38.9308,378562.0
2022-03-15 13:30:00,41.42,41.6,41.34,41.45,291843.0,38.9214,39.0906,38.8463,38.9496,291843.0
2022-03-15 14:00:00,41.44,41.51,41.22,41.37,329614.0,38.9402,39.006,38.7335,38.8745,329614.0
2022-03-15 14:30:00,41.37,41.85,41.31,41.8,387275.0,38.8745,39.3255,38.8181,39.2785,387275.0
2022-03-15 15:00:00,41.79,41.95,41.66,41.8,461208.0,39.2691,39.4195,39.147,39.2785,461208.0
2022-03-15 15:30:00,41.81,42.06,41.75,42.06,1527258.0,39.2879,39.5228,39.2315,39.5228,1527258.0
2022-03-16 09:30:00,42.85,43.19,42.68,42.76,1213503.0,40.2652,40.5847,40.1054,40.1806,1213503.0
2022-03-16 10:00:00,42.78,43.27,42.39,42.82,1050718.0,40.1994,40.6598,39.8329,40.237,1050718.0
2022-03-16 10:30:00,42.8,42.97,42.44,42.63,778133.0,40.2182,40.3779,39.8799,40.0584,778133.0
2022-03-16 11:00:00,42.64,42.72,42.38,42.52,599296.0,40.0678,40.143,39.8235,39.9551,599296.0
2022-03-16 11:30:00,42.53,42.61,42.15,42.43,466305.0,39.9645,40.0397,39.6074,39.8705,466305.0
2022-03-16 12:00:00,42.43,42.53,42.22,42.3,456783.0,39.8705,39.9645,39.6732,39.7484,456783.0
2022-03-16 12:30:00,42.31,42.49,42.11,42.46,577080.0,39.7578,39.9269,39.5698,39.8987,577080.0
2022-03-16 13:00:00,42.46,42.54,42.18,42.39,545152.0,39.8987,39.9739,39.6356,39.8329,545152.0
2022-03-16 13:30:00,42.38,42.71,42.36,42.62,476252.0,39.8235,40.1336,39.8047,40.0491,476252.0
2022-03-16 14:00:00,42.6,42.65,42.07,42.1,627501.0,40.0303,40.0772,39.5322,39.5604,627501.0
2022-03-16 14:30:00,42.09,42.9,41.82,42.59,939120.0,39.551,40.3122,39.2973,40.0209,939120.0
2022-03-16 15:00:00,42.6,42.88,42.47,42.52,966244.0,40.0303,40.2934,39.9081,39.9551,966244.0
2022-03-16 15:30:00,42.52,43.13,42.43,43.12,1304712.0,39.9551,40.5283,39.8705,40.5189,1304712.0
2022-03-17 09:30:00,42.04,42.8,41.78,42.7,858509.0,39.504,40.2182,39.2597,40.1242,858509.0
2022-03-17 10:00:00,42.71,42.77,42.28,42.61,699350.0,40.1336,40.19,39.7296,40.0397,699350.0
2022-03-17 10:30:00,42.64,42.68,42.07,42.12,338323.0,40.0678,40.1054,39.5322,39.5792,338323.0
2022-03-17 11:00:00,42.13,42.27,42.05,42.1,280458.0,39.5886,39.7202,39.5134,39.5604,280458.0
2022-03-17 11:30:00,42.09,42.21,41.98,42.17,289281.0,39.551,39.6638,39.4477,39.6262,289281.0
2022-03-17 12:00:00,42.18,42.55,42.17,42.5,250027.0,39.6356,39.9833,39.6262,39.9363,250027.0
2022-03-17 12:30:00,42.49,42.52,42.32,42.43,269161.0,39.9269,39.9551,39.7671,39.8705,269161.0
2022-03-17 13:00:00,42.42,42.53,42.33,42.46,272588.0,39.8611,39.9645,39.7765,39.8987,272588.0
2022-03-17 13:30:00,42.46,42.74,42.43,42.56,647707.0,39.8987,40.1618,39.8705,39.9927,647707.0
2022-03-17 14:00:00,42.56,42.68,42.31,42.37,681120.0,39.9927,40.1054,39.7578,39.8141,681120.0
2022-03-17 14:30:00,42.37,42.61,42.32,42.34,538734.0,39.8141,40.0397,39.7671,39.7859,538734.0
2022-03-17 15:00:00,42.33,42.38,42.1,42.3,822151.0,39.7765,39.8235,39.5604,39.7484,822151.0
2022-03-17 15:30:00,42.3,42.79,42.25,42.78,1508692.0,39.7484,40.2088,39.7014,40.1994,1508692.0
2022-03-18 09:30:00,42.64,43.05,42.24,43.04,889561.0,40.0678,40.4531,39.692,40.4437,889561.0
2022-03-18 10:00:00,43.05,43.21,42.79,42.92,358835.0,40.4531,40.6035,40.2088,40.331,358835.0
2022-03-18 10:30:00,42.93,42.99,42.73,42.97,426634.0,40.3404,40.3967,40.1524,40.3779,426634.0
2022-03-18 11:00:00,42.97,43.05,42.86,42.92,278387.0,40.3779,40.4531,40.2746,40.331,278387.0
2022-03-18 11:30:00,42.94,43.03,42.85,42.94,226129.0,40.3497,40.4343,40.2652,40.3497,226129.0
2022-03-18 12:00:00,42.95,43.13,42.92,43.05,210267.0,40.3591,40.5283,40.331,40.4531,210267.0
2022-03-18 12:30:00,43.05,43.19,43.0,43.17,193400.0,40.4531,40.5847,40.4061,40.5659,193400.0
2022-03-18 13:00:00,43.18,43.23,43.08,43.21,165704.0,40.5753,40.6223,40.4813,40.6035,165704.0
2022-03-18 13:30:00,43.23,43.32,43.17,43.24,216432.0,40.6223,40.7068,40.5659,40.6317,216432.0
2022-03-18 14:00:00,43.25,43.28,43.11,43.19,300792.0,40.641,40.6692,40.5095,40.5847,300792.0
2022-03-18 14:30:00,43.19,43.38,43.19,43.32,197777.0,40.5847,40.7632,40.5847,40.7068,197777.0
2022-03-18 15:00:00,43.33,43.42,43.32,43.38,254927.0,40.7162,40.8008,40.7068,40.7632,254927.0
2022-03-18 15:30:00,43.38,43.49,43.14,43.22,1135653.0,40.7632,40.8666,40.5377,40.6129,1135653.0
2022-03-21 09:30:00,42.5,42.86,42.26,42.72,812559.0,39.9363,40.2746,39.7108,40.143,812559.0
2022-03-21 10:00:00,42.72,42.92,42.6,42.64,345328.0,40.143,40.331,40.0303,40.0678,345328.0
2022-03-21 10:30:00,42.64,42.79,42.55,42.74,328306.0,40.0678,40.2088,39.9833,40.1618,328306.0
2022-03-21 11:00:00,42.72,42.9,42.57,42.73,285339.0,40.143,40.3122,40.0021,40.1524,285339.0
2022-03-21 11:30:00,42.73,42.81,42.62,42.77,296674.0,40.1524,40.2276,40.0491,40.19,296674.0
2022-03-21 12:00:00,42.76,43.16,42.7,43.1,216970.0,40.1806,40.5565,40.1242,40.5001,216970.0
2022-03-21 12:30:00,43.09,43.1,42.8,42.88,216100.0,40.4907,40.5001,40.2182,40.2934,216100.0
2022-03-21 13:00:00,42.89,42.89,42.52,42.55,251101.0,40.3028,40.3028,39.9551,39.9833,251101.0
2022-03-21 13:30:00,42.54,42.64,42.45,42.62,145864.0,39.9739,40.0678,39.8893,40.0491,145864.0
2022-03-21 14:00:00,42.61,42.7,42.43,42.66,189500.0,40.0397,40.1242,39.8705,40.0866,189500.0
2022-03-21 14:30:00,42.65,42.76,42.45,42.46,253996.0,40.0772,40.1806,39.8893,39.8987,253996.0
2022-03-21 15:00:00,42.45,42.67,42.37,42.64,224279.0,39.8893,40.096,39.8141,40.0678,224279.0
2022-03-21 15:30:00,42.65,42.79,42.54,42.79,826451.0,40.0772,40.2088,39.9739,40.2088,826451.0
2022-03-22 09:30:00,43.0,43.51,42.91,43.44,478015.0,40.4061,40.8854,40.3216,40.8196,478015.0
2022-03-22 10:00:00,43.45,43.59,43.17,43.17,243336.0,40.829,40.9605,40.5659,40.5659,243336.0
2022-03-22 10:30:00,43.19,43.23,42.79,43.01,303526.0,40.5847,40.6223,40.2088,40.4155,303526.0
2022-03-22 11:00:00,43.02,43.02,42.82,42.86,204197.0,40.4249,40.4249,40.237,40.2746,204197.0
2022-03-22 11:30:00,42.85,42.9,42.63,42.78,318253.0,40.2652,40.3122,40.0584,40.1994,318253.0
2022-03-22 12:00:00,42.79,42.93,42.73,42.86,161016.0,40.2088,40.3404,40.1524,40.2746,161016.0
2022-03-22 12:30:00,42.85,43.03,42.82,42.94,244630.0,40.2652,40.4343,40.237,40.3497,244630.0
2022-03-22 13:00:00,42.94,43.17,42.93,43.1,232775.0,40.3497,40.5659,40.3404,40.5001,232775.0
2022-03-22 13:30:00,43.1,43.11,42.97,43.04,217858.0,40.5001,40.5095,40.3779,40.4437,217858.0
2022-03-22 14:00:00,43.05,43.22,43.01,43.1,206622.0,40.4531,40.6129,40.4155,40.5001,206622.0
2022-03-22 14:30:00,43.1,43.29,43.08,43.26,275481.0,40.5001,40.6786,40.4813,40.6504,275481.0
2022-03-22 15:00:00,43.25,43.41,43.21,43.23,376211.0,40.641,40.7914,40.6035,40.6223,376211.0
2022-03-22 15:30:00,43.23,43.28,43.04,43.06,817578.0,40.6223,40.6692,40.4437,40.4625,817578.0
2022-03-23 09:30:00,42.72,43.06,42.66,42.86,333157.0,40.143,40.4625,40.0866,40.2746,333157.0
2022-03-23 10:00:00,42.88,43.29,42.82,43.17,264467.0,40.2934,40.6786,40.237,40.5659,264467.0
2022-03-23 10:30:00,43.2,43.36,42.93,43.0,273065.0,40.5941,40.7444,40.3404,40.4061,273065.0
2022-03-23 11:00:00,43.0,43.23,42.95,43.2,277965.0,40.4061,40.6223,40.3591,40.5941,277965.0
2022-03-23 11:30:00,43.2,43.2,43.02,43.06,120814.0,40.5941,40.5941,40.4249,40.4625,120814.0
2022-03-23 12:00:00,43.07,43.13,42.84,42.88,179638.0,40.4719,40.5283,40.2558,40.2934,179638.0
2022-03-23 12:30:00,42.86,42.87,42.66,42.81,165993.0,40.2746,40.284,40.0866,40.2276,165993.0
2022-03-23 13:00:00,42.82,42.98,42.73,42.83,311233.0,40.237,40.3873,40.1524,40.2464,311233.0
2022-03-23 13:30:00,42.83,42.98,42.75,42.96,154521.0,40.2464,40.3873,40.1712,40.3685,154521.0
2022-03-23 14:00:00,42.96,43.04,42.84,42.97,251514.0,40.3685,40.4437,40.2558,40.3779,251514.0
2022-03-23 14:30:00,42.97,43.04,42.92,42.92,121024.0,40.3779,40.4437,40.331,40.331,121024.0
2022-03-23 15:00:00,42.91,43.0,42.87,42.98,153861.0,40.3216,40.4061,40.284,40.3873,153861.0
2022-03-23 15:30:00,42.98,43.0,42.84,42.87,338882.0,40.3873,40.4061,40.2558,40.284,338882.0
2022-03-24 09:30:00,42.97,43.19,42.61,42.88,319442.0,40.3779,40.5847,40.0397,40.2934,319442.0
2022-03-24 10:00:00,42.87,43.31,42.87,43.24,473103.0,40.284,40.6974,40.284,40.6317,473103.0
2022-03-24 10:30:00,43.24,43.46,43.14,43.33,246360.0,40.6317,40.8384,40.5377,40.7162,246360.0
2022-03-24 11:00:00,43.31,43.69,43.29,43.69,147397.0,40.6974,41.0545,40.6786,41.0545,147397.0
2022-03-24 11:30:00,43.69,43.79,43.62,43.64,153748.0,41.0545,41.1485,40.9887,41.0075,153748.0
2022-03-24 12:00:00,43.6,43.69,43.36,43.37,157704.0,40.9699,41.0545,40.7444,40.7538,157704.0
2022-03-24 12:30:00,43.35,43.59,43.29,43.55,217576.0,40.735,40.9605,40.6786,40.923,217576.0
2022-03-24 13:00:00,43.55,43.68,43.52,43.54,128950.0,40.923,41.0451,40.8948,40.9136,128950.0
2022-03-24 13:30:00,43.54,43.57,43.33,43.45,192861.0,40.9136,40.9417,40.7162,40.829,192861.0
2022-03-24 14:00:00,43.45,43.55,43.42,43.51,112869.0,40.829,40.923,40.8008,40.8854,112869.0
2022-03-24 14:30:00,43.5,43.78,43.48,43.75,124042.0,40.876,41.1391,40.8572,41.1109,124042.0
2022-03-24 15:00:00,43.75,43.89,43.71,43.75,362070.0,41.1109,41.2424,41.0733,41.1109,362070.0
2022-03-24 15:30:00,43.75,44.0,43.7,43.92,695316.0,41.1109,41.3458,41.0639,41.2706,695316.0
2022-03-25 09:30:00,44.04,44.72,44.0,44.34,467384.0,41.3834,42.0224,41.3458,41.6653,467384.0
2022-03-25 10:00:00,44.32,44.54,44.13,44.15,233096.0,41.6465,41.8532,41.468,41.4868,233096.0
2022-03-25 10:30:00,44.14,44.68,44.14,44.66,267145.0,41.4774,41.9848,41.4774,41.966,267145.0
2022-03-25 11:00:00,44.67,44.68,43.93,44.08,299124.0,41.9754,41.9848,41.28,41.421,299124.0
2022-03-25 11:30:00,44.12,44.19,43.98,44.15,155100.0,41.4586,41.5243,41.327,41.4868,155100.0
2022-03-25 12:00:00,44.13,44.26,44.09,44.2,110803.0,41.468,41.5901,41.4304,41.5337,110803.0
2022-03-25 12:30:00,44.19,44.28,44.08,44.27,107255.0,41.5243,41.6089,41.421,41.5995,107255.0
2022-03-25 13:00:00,44.26,44.39,44.17,44.26,124558.0,41.5901,41.7123,41.5056,41.5901,124558.0
2022-03-25 13:30:00,44.26,44.3,44.18,44.22,92616.0,41.5901,41.6277,41.5149,41.5525,92616.0
2022-03-25 14:00:00,44.22,44.33,44.21,44.29,112944.0,41.5525,41.6559,41.5431,41.6183,112944.0
2022-03-25 14:30:00,44.3,44.36,44.29,44.32,101949.0,41.6277,41.6841,41.6183,41.6465,101949.0
2022-03-25 15:00:00,44.31,44.32,43.94,43.98,231944.0,41.6371,41.6465,41.2894,41.327,231944.0
2022-03-25 15:30:00,43.98,44.4,43.94,44.37,716079.0,41.327,41.7217,41.2894,41.6935,716079.0
2022-03-28 09:30:00,44.65,44.93,44.37,44.67,410926.0,41.9566,42.2197,41.6935,41.9754,410926.0
2022-03-28 10:00:00,44.67,44.77,44.4,44.47,218348.0,41.9754,42.0694,41.7217,41.7875,218348.0
2022-03-28 10:30:00,44.46,44.52,44.28,44.39,228930.0,41.7781,41.8344,41.6089,41.7123,228930.0
2022-03-28 11:00:00,44.39,44.39,44.14,44.21,184402.0,41.7123,41.7123,41.4774,41.5431,184402.0
2022-03-28 11:30:00,44.21,44.22,44.0,44.08,156145.0,41.5431,41.5525,41.3458,41.421,156145.0
2022-03-28 12:00:00,44.07,44.12,43.89,44.08,207101.0,41.4116,41.4586,41.2424,41.421,207101.0
2022-03-28 12:30:00,44.07,44.23,43.99,44.19,119642.0,41.4116,41.5619,41.3364,41.5243,119642.0
2022-03-28 13:00:00,44.2,44.3,44.17,44.27,107075.0,41.5337,41.6277,41.5056,41.5995,107075.0
2022-03-28 13:30:00,44.28,44.39,44.23,44.29,102823.0,41.6089,41.7123,41.5619,41.6183,102823.0
2022-03-28 14:00:00,44.29,44.35,44.22,44.27,135809.0,41.6183,41.6747,41.5525,41.5995,135809.0
2022-03-28 14:30:00,44.27,44.43,44.21,44.41,145343.0,41.5995,41.7499,41.5431,41.7311,145343.0
2022-03-28 15:00:00,44.41,44.52,44.38,44.48,279371.0,41.7311,41.8344,41.7029,41.7969,279371.0
2022-03-28 15:30:00,44.48,44.59,44.41,44.41,578049.0,41.7969,41.9002,41.7311,41.7311,578049.0
2022-03-29 09:30:00,45.53,46.09,45.4,45.65,1172999.0,42.7835,43.3097,42.6614,42.8963,1172999.0
2022-03-29 10:00:00,45.64,46.02,45.49,46.0,556725.0,42.8869,43.244,42.7459,43.2252,556725.0
2022-03-29 10:30:00,46.01,46.19,45.89,46.19,289847.0,43.2346,43.4037,43.1218,43.4037,289847.0
2022-03-29 11:00:00,46.18,46.19,45.85,45.91,228711.0,43.3943,43.4037,43.0842,43.1406,228711.0
2022-03-29 11:30:00,45.91,45.93,45.78,45.88,115393.0,43.1406,43.1594,43.0184,43.1124,115393.0
2022-03-29 12:00:00,45.89,45.9,45.47,45.6,171422.0,43.1218,43.1312,42.7271,42.8493,171422.0
2022-03-29 12:30:00,45.62,45.62,45.15,45.33,341702.0,42.8681,42.8681,42.4264,42.5956,341702.0
2022-03-29 13:00:00,45.32,45.32,45.06,45.23,201171.0,42.5862,42.5862,42.3419,42.5016,201171.0
2022-03-29 13:30:00,45.23,45.33,45.15,45.26,173551.0,42.5016,42.5956,42.4264,42.5298,173551.0
2022-03-29 14:00:00,45.26,45.41,45.24,45.4,169145.0,42.5298,42.6708,42.511,42.6614,169145.0
2022-03-29 14:30:00,45.4,45.48,45.31,45.34,270468.0,42.6614,42.7365,42.5768,42.605,270468.0
2022-03-29 15:00:00,45.34,45.38,45.21,45.34,208441.0,42.605,42.6426,42.4828,42.605,208441.0
2022-03-29 15:30:00,45.33,45.43,45.22,45.34,545191.0,42.5956,42.6895,42.4922,42.605,545191.0
2022-03-30 09:30:00,44.96,45.41,44.77,45.41,269081.0,42.2479,42.6708,42.0694,42.6708,269081.0
2022-03-30 10:00:00,45.41,45.61,45.17,45.22,245078.0,42.6708,42.8587,42.4452,42.4922,245078.0
2022-03-30 10:30:00,45.22,45.38,45.11,45.15,264610.0,42.4922,42.6426,42.3888,42.4264,264610.0
2022-03-30 11:00:00,45.15,45.23,45.0,45.05,185989.0,42.4264,42.5016,42.2855,42.3325,185989.0
2022-03-30 11:30:00,45.06,45.33,45.02,45.31,174303.0,42.3419,42.5956,42.3043,42.5768,174303.0
2022-03-30 12:00:00,45.3,45.49,45.28,45.48,147915.0,42.5674,42.7459,42.5486,42.7365,147915.0
2022-03-30 12:30:00,45.48,45.6,45.42,45.52,179735.0,42.7365,42.8493,42.6801,42.7741,179735.0
2022-03-30 13:00:00,45.51,45.52,45.23,45.28,113962.0,42.7647,42.7741,42.5016,42.5486,113962.0
2022-03-30 13:30:00,45.27,45.62,45.22,45.48,307251.0,42.5392,42.8681,42.4922,42.7365,307251.0
2022-03-30 14:00:00,45.48,45.64,45.48,45.63,142134.0,42.7365,42.8869,42.7365,42.8775,142134.0
2022-03-30 14:30:00,45.63,45.69,45.39,45.42,167920.0,42.8775,42.9339,42.652,42.6801,167920.0
2022-03-30 15:00:00,45.42,45.51,45.35,45.48,309674.0,42.6801,42.7647,42.6144,42.7365,309674.0
2022-03-30 15:30:00,45.47,45.69,45.47,45.57,596237.0,42.7271,42.9339,42.7271,42.8211,596237.0
2022-03-31 09:30:00,45.69,46.39,45.6,46.02,663520.0,42.9339,43.5916,42.8493,43.244,663520.0
2022-03-31 10:00:00,46.02,46.09,45.84,45.96,259927.0,43.244,43.3097,43.0748,43.1876,259927.0
2022-03-31 10:30:00,45.97,46.3,45.91,46.06,259384.0,43.197,43.5071,43.1406,43.2815,259384.0
2022-03-31 11:00:00,46.07,46.14,45.82,45.84,200577.0,43.2909,43.3567,43.056,43.0748,200577.0
2022-03-31 11:30:00,45.84,46.1,45.78,46.06,219241.0,43.0748,43.3191,43.0184,43.2815,219241.0
2022-03-31 12:00:00,46.05,46.08,45.89,46.03,138751.0,43.2721,43.3003,43.1218,43.2534,138751.0
2022-03-31 12:30:00,46.04,46.08,45.9,45.93,131654.0,43.2627,43.3003,43.1312,43.1594,131654.0
2022-03-31 13:00:00,45.94,46.09,45.92,46.09,159509.0,43.1688,43.3097,43.15,43.3097,159509.0
2022-03-31 13:30:00,46.09,46.27,46.07,46.21,152150.0,43.3097,43.4789,43.2909,43.4225,152150.0
2022-03-31 14:00:00,46.21,46.26,46.07,46.14,255126.0,43.4225,43.4695,43.2909,43.3567,255126.0
2022-03-31 14:30:00,46.15,46.23,46.09,46.2,111954.0,43.3661,43.4413,43.3097,43.4131,111954.0
2022-03-31 15:00:00,46.21,46.26,46.01,46.08,152654.0,43.4225,43.4695,43.2346,43.3003,152654.0
2022-03-31 15:30:00,46.08,46.1,45.8,45.8,737866.0,43.3003,43.3191,43.0372,43.0372,737866.0
2022-04-01 09:30:00,45.92,46.13,45.61,46.13,433832.0,43.15,43.3473,42.8587,43.3473,433832.0
2022-04-01 10:00:00,46.14,46.26,45.69,45.72,359364.0,43.3567,43.4695,42.9339,42.9621,359364.0
2022-04-01 10:30:00,45.74,45.82,45.52,45.54,203140.0,42.9808,43.056,42.7741,42.7929,203140.0
2022-04-01 11:00:00,45.53,45.75,45.53,45.67,134281.0,42.7835,42.9902,42.7835,42.9151,134281.0
2022-04-01 11:30:00,45.68,45.74,45.47,45.67,189239.0,42.9245,42.9808,42.7271,42.9151,189239.0
2022-04-01 12:00:00,45.66,45.74,45.49,45.74,134052.0,42.9057,42.9808,42.7459,42.9808,134052.0
2022-04-01 12:30:00,45.74,45.99,45.69,45.96,986367.0,42.9808,43.2158,42.9339,43.1876,986367.0
2022-04-01 13:00:00,45.96,45.97,45.76,45.88,189665.0,43.1876,43.197,42.9996,43.1124,189665.0
2022-04-01 13:30:00,45.88,45.99,45.78,45.87,218221.0,43.1124,43.2158,43.0184,43.103,218221.0
2022-04-01 14:00:00,45.88,45.97,45.84,45.96,152190.0,43.1124,43.197,43.0748,43.1876,152190.0
2022-04-01 14:30:00,45.98,45.99,45.76,45.82,157577.0,43.2064,43.2158,42.9996,43.056,157577.0
2022-04-01 15:00:00,45.83,45.9,45.6,45.68,217602.0,43.0654,43.1312,42.8493,42.9245,217602.0
2022-04-01 15:30:00,45.69,45.96,45.61,45.9,836538.0,42.9339,43.1876,42.8587,43.1312,836538.0
2022-04-04 09:30:00,45.85,45.93,44.99,45.7,611487.0,43.0842,43.1594,42.2761,42.9433,611487.0
2022-04-04 10:00:00,45.68,45.85,45.55,45.68,361342.0,42.9245,43.0842,42.8023,42.9245,361342.0
2022-04-04 10:30:00,45.68,45.69,45.42,45.53,213345.0,42.9245,42.9339,42.6801,42.7835,213345.0
2022-04-04 11:00:00,45.52,45.77,45.51,45.76,191521.0,42.7741,43.009,42.7647,42.9996,191521.0
2022-04-04 11:30:00,45.75,45.87,45.63,45.71,174986.0,42.9902,43.103,42.8775,42.9527,174986.0
2022-04-04 12:00:00,45.71,45.99,45.69,45.86,208479.0,42.9527,43.2158,42.9339,43.0936,208479.0
2022-04-04 12:30:00,45.85,45.97,45.82,45.88,169689.0,43.0842,43.197,43.056,43.1124,169689.0
2022-04-04 13:00:00,45.88,46.04,45.87,45.98,139989.0,43.1124,43.2627,43.103,43.2064,139989.0
2022-04-04 13:30:00,45.98,46.05,45.88,46.04,167281.0,43.2064,43.2721,43.1124,43.2627,167281.0
2022-04-04 14:00:00,46.03,46.08,45.93,46.04,143521.0,43.2534,43.3003,43.1594,43.2627,143521.0
2022-04-04 14:30:00,46.03,46.1,46.01,46.03,124041.0,43.2534,43.3191,43.2346,43.2534,124041.0
2022-04-04 15:00:00,46.04,46.08,45.96,45.99,170934.0,43.2627,43.3003,43.1876,43.2158,170934.0
2022-04-04 15:30:00,46.0,46.04,45.85,45.92,439359.0,43.2252,43.2627,43.0842,43.15,439359.0
2022-04-05 09:30:00,46.01,46.23,45.48,45.63,389742.0,43.2346,43.4413,42.7365,42.8775,389742.0
2022-04-05 10:00:00,45.63,45.8,45.01,45.23,338513.0,42.8775,43.0372,42.2949,42.5016,338513.0
2022-04-05 10:30:00,45.23,45.25,44.8,44.9,376787.0,42.5016,42.5204,42.0975,42.1915,376787.0
2022-04-05 11:00:00,44.91,44.91,44.61,44.8,275879.0,42.2009,42.2009,41.919,42.0975,275879.0
2022-04-05 11:30:00,44.8,44.96,44.62,44.95,377545.0,42.0975,42.2479,41.9284,42.2385,377545.0
2022-04-05 12:00:00,44.95,45.1,44.76,44.99,258737.0,42.2385,42.3795,42.06,42.2761,258737.0
2022-04-05 12:30:00,45.0,45.2,44.89,45.18,160518.0,42.2855,42.4734,42.1821,42.4546,160518.0
2022-04-05 13:00:00,45.19,45.49,45.17,45.34,175979.0,42.464,42.7459,42.4452,42.605,175979.0
2022-04-05 13:30:00,45.33,45.4,45.17,45.19,177566.0,42.5956,42.6614,42.4452,42.464,177566.0
2022-04-05 14:00:00,45.18,45.27,45.07,45.08,222053.0,42.4546,42.5392,42.3513,42.3607,222053.0
2022-04-05 14:30:00,45.08,45.24,45.07,45.09,216832.0,42.3607,42.511,42.3513,42.3701,216832.0
2022-04-05 15:00:00,45.09,45.21,45.05,45.09,337278.0,42.3701,42.4828,42.3325,42.3701,337278.0
2022-04-05 15:30:00,45.09,45.52,44.98,45.21,1611759.0,42.3701,42.7741,42.2667,42.4828,1611759.0
2022-04-06 09:30:00,44.28,44.4,43.25,43.26,714242.0,41.6089,41.7217,40.641,40.6504,714242.0
2022-04-06 10:00:00,43.27,43.38,42.61,43.32,1148763.0,40.6598,40.7632,40.0397,40.7068,1148763.0
2022-04-06 10:30:00,43.33,44.12,43.33,43.74,537668.0,40.7162,41.4586,40.7162,41.1015,537668.0
2022-04-06 11:00:00,43.74,44.0,43.71,43.92,212524.0,41.1015,41.3458,41.0733,41.2706,212524.0
2022-04-06 11:30:00,43.92,43.92,43.75,43.76,159461.0,41.2706,41.2706,41.1109,41.1203,159461.0
2022-04-06 12:00:00,43.76,43.84,43.64,43.75,136275.0,41.1203,41.1955,41.0075,41.1109,136275.0
2022-04-06 12:30:00,43.75,43.83,43.68,43.77,111774.0,41.1109,41.1861,41.0451,41.1297,111774.0
2022-04-06 13:00:00,43.77,43.94,43.73,43.83,148173.0,41.1297,41.2894,41.0921,41.1861,148173.0
2022-04-06 13:30:00,43.82,44.17,43.73,43.97,172422.0,41.1767,41.5056,41.0921,41.3176,172422.0
2022-04-06 14:00:00,43.95,44.18,43.67,43.68,291555.0,41.2988,41.5149,41.0357,41.0451,291555.0
2022-04-06 14:30:00,43.68,43.95,43.63,43.92,218900.0,41.0451,41.2988,40.9981,41.2706,218900.0
2022-04-06 15:00:00,43.93,44.13,43.8,43.83,310144.0,41.28,41.468,41.1579,41.1861,310144.0
2022-04-06 15:30:00,43.82,43.98,43.71,43.74,820137.0,41.1767,41.327,41.0733,41.1015,820137.0
2022-04-07 09:30:00,43.39,43.45,42.16,42.3,738436.0,40.7726,40.829,39.6168,39.7484,738436.0
2022-04-07 10:00:00,42.29,42.31,41.44,41.55,837312.0,39.739,39.7578,38.9402,39.0436,837312.0
2022-04-07 10:30:00,41.55,41.78,41.28,41.45,958403.0,39.0436,39.2597,38.7899,38.9496,958403.0
2022-04-07 11:00:00,41.45,41.68,41.42,41.54,545674.0,38.9496,39.1658,38.9214,39.0342,545674.0
2022-04-07 11:30:00,41.54,41.76,41.45,41.74,382433.0,39.0342,39.2409,38.9496,39.2221,382433.0
2022-04-07 12:00:00,41.73,42.14,41.64,41.91,425070.0,39.2127,39.598,39.1282,39.3819,425070.0
2022-04-07 12:30:00,41.91,41.95,41.61,41.77,241151.0,39.3819,39.4195,39.1,39.2503,241151.0
2022-04-07 13:00:00,41.77,41.97,41.69,41.77,339483.0,39.2503,39.4383,39.1752,39.2503,339483.0
2022-04-07 13:30:00,41.78,41.85,41.46,41.7,675143.0,39.2597,39.3255,38.959,39.1845,675143.0
2022-04-07 14:00:00,41.7,42.1,41.7,42.03,439607.0,39.1845,39.5604,39.1845,39.4946,439607.0
2022-04-07 14:30:00,42.01,42.34,42.0,42.28,290911.0,39.4758,39.7859,39.4665,39.7296,290911.0
2022-04-07 15:00:00,42.27,42.54,42.25,42.41,513384.0,39.7202,39.9739,39.7014,39.8517,513384.0
2022-04-07 15:30:00,42.41,42.75,42.38,42.4,1355232.0,39.8517,40.1712,39.8235,39.8423,1355232.0
2022-04-08 09:30:00,42.34,42.43,41.47,41.49,533107.0,39.7859,39.8705,38.9684,38.9872,533107.0
2022-04-08 10:00:00,41.47,41.57,41.34,41.48,795343.0,38.9684,39.0624,38.8463,38.9778,795343.0
2022-04-08 10:30:00,41.49,41.93,41.44,41.77,981912.0,38.9872,39.4007,38.9402,39.2503,981912.0
2022-04-08 11:00:00,41.77,42.03,41.72,41.8,332194.0,39.2503,39.4946,39.2033,39.2785,332194.0
2022-04-08 11:30:00,41.8,41.83,41.59,41.62,228570.0,39.2785,39.3067,39.0812,39.1094,228570.0
2022-04-08 12:00:00,41.61,41.87,41.58,41.82,270364.0,39.1,39.3443,39.0718,39.2973,270364.0
2022-04-08 12:30:00,41.81,42.03,41.72,41.84,290041.0,39.2879,39.4946,39.2033,39.3161,290041.0
2022-04-08 13:00:00,41.83,41.85,41.67,41.7,213382.0,39.3067,39.3255,39.1564,39.1845,213382.0
2022-04-08 13:30:00,41.71,41.77,41.64,41.65,388122.0,39.1939,39.2503,39.1282,39.1376,388122.0
2022-04-08 14:00:00,41.65,41.76,41.53,41.55,232510.0,39.1376,39.2409,39.0248,39.0436,232510.0
2022-04-08 14:30:00,41.55,41.57,41.44,41.47,249415.0,39.0436,39.0624,38.9402,38.9684,249415.0
2022-04-08 15:00:00,41.46,41.58,41.46,41.58,255876.0,38.959,39.0718,38.959,39.0718,255876.0
2022-04-08 15:30:00,41.58,41.58,41.18,41.25,1094660.0,39.0718,39.0718,38.6959,38.7617,1094660.0
2022-04-11 09:30:00,41.13,42.38,41.04,42.37,546464.0,38.6489,39.8235,38.5644,39.8141,546464.0
2022-04-11 10:00:00,42.34,42.5,42.14,42.28,552741.0,39.7859,39.9363,39.598,39.7296,552741.0
2022-04-11 10:30:00,42.28,42.41,42.17,42.24,227619.0,39.7296,39.8517,39.6262,39.692,227619.0
2022-04-11 11:00:00,42.23,42.23,41.91,42.09,213253.0,39.6826,39.6826,39.3819,39.551,213253.0
2022-04-11 11:30:00,42.09,42.33,42.09,42.33,226624.0,39.551,39.7765,39.551,39.7765,226624.0
2022-04-11 12:00:00,42.33,42.5,42.29,42.41,275406.0,39.7765,39.9363,39.739,39.8517,275406.0
2022-04-11 12:30:00,42.41,42.51,42.27,42.38,417912.0,39.8517,39.9457,39.7202,39.8235,417912.0
2022-04-11 13:00:00,42.39,42.65,42.39,42.61,250025.0,39.8329,40.0772,39.8329,40.0397,250025.0
2022-04-11 13:30:00,42.61,42.74,42.44,42.59,322900.0,40.0397,40.1618,39.8799,40.0209,322900.0
2022-04-11 14:00:00,42.59,42.73,42.42,42.53,262961.0,40.0209,40.1524,39.8611,39.9645,262961.0
2022-04-11 14:30:00,42.52,42.84,42.47,42.83,206689.0,39.9551,40.2558,39.9081,40.2464,206689.0
2022-04-11 15:00:00,42.82,42.96,42.73,42.9,258170.0,40.237,40.3685,40.1524,40.3122,258170.0
2022-04-11 15:30:00,42.9,42.9,42.56,42.64,772095.0,40.3122,40.3122,39.9927,40.0678,772095.0
2022-04-12 09:30:00,42.9,42.96,42.38,42.73,518159.0,40.3122,40.3685,39.8235,40.1524,518159.0
2022-04-12 10:00:00,42.73,42.86,42.53,42.68,377707.0,40.1524,40.2746,39.9645,40.1054,377707.0
2022-04-12 10:30:00,42.69,42.8,42.34,42.44,269513.0,40.1148,40.2182,39.7859,39.8799,269513.0
2022-04-12 11:00:00,42.44,42.62,42.41,42.56,209741.0,39.8799,40.0491,39.8517,39.9927,209741.0
2022-04-12 11:30:00,42.56,42.66,42.51,42.55,198264.0,39.9927,40.0866,39.9457,39.9833,198264.0
2022-04-12 12:00:00,42.55,42.6,42.2,42.23,175725.0,39.9833,40.0303,39.6544,39.6826,175725.0
2022-04-12 12:30:00,42.23,42.47,42.17,42.45,301837.0,39.6826,39.9081,39.6262,39.8893,301837.0
2022-04-12 13:00:00,42.45,42.58,42.36,42.42,247702.0,39.8893,40.0115,39.8047,39.8611,247702.0
2022-04-12 13:30:00,42.42,42.47,42.31,42.36,181551.0,39.8611,39.9081,39.7578,39.8047,181551.0
2022-04-12 14:00:00,42.35,42.4,42.26,42.37,186024.0,39.7953,39.8423,39.7108,39.8141,186024.0
2022-04-12 14:30:00,42.37,42.76,42.37,42.59,266235.0,39.8141,40.1806,39.8141,40.0209,266235.0
2022-04-12 15:00:00,42.59,42.65,42.46,42.49,308979.0,40.0209,40.0772,39.8987,39.9269,308979.0
2022-04-12 15:30:00,42.49,42.86,42.44,42.81,767035.0,39.9269,40.2746,39.8799,40.2276,767035.0
2022-04-13 09:30:00,44.44,45.15,44.12,45.1,1317144.0,41.7593,42.4264,41.4586,42.3795,1317144.0
2022-04-13 10:00:00,45.09,45.99,45.01,45.59,1554799.0,42.3701,43.2158,42.2949,42.8399,1554799.0
2022-04-13 10:30:00,45.59,46.0,45.48,45.82,652338.0,42.8399,43.2252,42.7365,43.056,652338.0
2022-04-13 11:00:00,45.84,45.9,45.58,45.7,445767.0,43.0748,43.1312,42.8305,42.9433,445767.0
2022-04-13 11:30:00,45.72,45.84,45.41,45.44,461366.0,42.9621,43.0748,42.6708,42.6989,461366.0
2022-04-13 12:00:00,45.44,45.65,45.37,45.62,332513.0,42.6989,42.8963,42.6332,42.8681,332513.0
2022-04-13 12:30:00,45.63,45.91,45.61,45.78,212227.0,42.8775,43.1406,42.8587,43.0184,212227.0
2022-04-13 13:00:00,45.77,45.95,45.69,45.73,360971.0,43.009,43.1782,42.9339,42.9714,360971.0
2022-04-13 13:30:00,45.73,45.84,45.63,45.78,352704.0,42.9714,43.0748,42.8775,43.0184,352704.0
2022-04-13 14:00:00,45.77,45.99,45.73,45.96,390479.0,43.009,43.2158,42.9714,43.1876,390479.0
2022-04-13 14:30:00,45.95,46.0,45.86,45.94,271303.0,43.1782,43.2252,43.0936,43.1688,271303.0
2022-04-13 15:00:00,45.94,46.02,45.84,45.89,592955.0,43.1688,43.244,43.0748,43.1218,592955.0
2022-04-13 15:30:00,45.9,46.07,45.89,46.06,1237953.0,43.1312,43.2909,43.1218,43.2815,1237953.0
2022-04-14 09:30:00,46.44,47.1,46.27,47.04,1050787.0,43.6386,44.2588,43.4789,44.2024,1050787.0
2022-04-14 10:00:00,47.02,47.16,46.7,46.79,494714.0,44.1836,44.3152,43.8829,43.9675,494714.0
2022-04-14 10:30:00,46.79,46.88,46.49,46.51,360738.0,43.9675,44.0521,43.6856,43.7044,360738.0
2022-04-14 11:00:00,46.51,46.72,46.48,46.65,319876.0,43.7044,43.9017,43.6762,43.836,319876.0
2022-04-14 11:30:00,46.65,46.77,46.48,46.65,181768.0,43.836,43.9487,43.6762,43.836,181768.0
2022-04-14 12:00:00,46.64,46.7,46.46,46.47,254133.0,43.8266,43.8829,43.6574,43.6668,254133.0
2022-04-14 12:30:00,46.47,46.57,46.36,46.51,333841.0,43.6668,43.7608,43.5634,43.7044,333841.0
2022-04-14 13:00:00,46.51,46.7,46.5,46.52,330023.0,43.7044,43.8829,43.695,43.7138,330023.0
2022-04-14 13:30:00,46.52,46.78,46.51,46.7,288138.0,43.7138,43.9581,43.7044,43.8829,288138.0
2022-04-14 14:00:00,46.7,46.79,46.64,46.73,234995.0,43.8829,43.9675,43.8266,43.9111,234995.0
2022-04-14 14:30:00,46.73,46.79,46.57,46.62,164209.0,43.9111,43.9675,43.7608,43.8078,164209.0
2022-04-14 15:00:00,46.6,46.68,46.51,46.62,235388.0,43.789,43.8641,43.7044,43.8078,235388.0
2022-04-14 15:30:00,46.61,46.79,46.59,46.76,976069.0,43.7984,43.9675,43.7796,43.9393,976069.0
2022-04-18 09:30:00,46.45,46.86,46.2,46.63,333685.0,43.648,44.0333,43.4131,43.8172,333685.0
2022-04-18 10:00:00,46.61,46.78,46.32,46.56,299179.0,43.7984,43.9581,43.5259,43.7514,299179.0
2022-04-18 10:30:00,46.55,46.83,46.55,46.76,469933.0,43.742,44.0051,43.742,43.9393,469933.0
2022-04-18 11:00:00,46.75,46.87,46.46,46.51,233937.0,43.9299,44.0427,43.6574,43.7044,233937.0
2022-04-18 11:30:00,46.5,46.55,46.32,46.34,122079.0,43.695,43.742,43.5259,43.5447,122079.0
2022-04-18 12:00:00,46.34,46.34,46.04,46.07,169843.0,43.5447,43.5447,43.2627,43.2909,169843.0
2022-04-18 12:30:00,46.07,46.31,46.06,46.27,218187.0,43.2909,43.5165,43.2815,43.4789,218187.0
2022-04-18 13:00:00,46.27,46.36,46.2,46.33,243345.0,43.4789,43.5634,43.4131,43.5353,243345.0
2022-04-18 13:30:00,46.33,46.59,46.32,46.47,185967.0,43.5353,43.7796,43.5259,43.6668,185967.0
2022-04-18 14:00:00,46.46,46.51,46.3,46.34,201466.0,43.6574,43.7044,43.5071,43.5447,201466.0
2022-04-18 14:30:00,46.36,46.4,46.24,46.34,156789.0,43.5634,43.601,43.4507,43.5447,156789.0
2022-04-18 15:00:00,46.34,46.35,46.18,46.25,309996.0,43.5447,43.554,43.3943,43.4601,309996.0
2022-04-18 15:30:00,46.24,46.27,46.09,46.27,642435.0,43.4507,43.4789,43.3097,43.4789,642435.0
2022-04-19 09:30:00,46.62,47.08,46.62,46.99,570056.0,43.8078,44.24,43.8078,44.1554,570056.0
2022-04-19 10:00:00,47.0,47.24,46.99,47.19,373062.0,44.1648,44.3904,44.1554,44.3434,373062.0
2022-04-19 10:30:00,47.2,47.46,47.18,47.44,407731.0,44.3528,44.5971,44.334,44.5783,407731.0
2022-04-19 11:00:00,47.43,47.59,47.37,47.55,356747.0,44.5689,44.7192,44.5125,44.6817,356747.0
2022-04-19 11:30:00,47.57,47.61,47.25,47.26,188256.0,44.7005,44.738,44.3998,44.4092,188256.0
2022-04-19 12:00:00,47.27,47.38,47.13,47.29,202107.0,44.4186,44.5219,44.287,44.4373,202107.0
2022-04-19 12:30:00,47.3,47.43,47.26,47.36,182627.0,44.4467,44.5689,44.4092,44.5031,182627.0
2022-04-19 13:00:00,47.37,47.49,47.36,47.43,168346.0,44.5125,44.6253,44.5031,44.5689,168346.0
2022-04-19 13:30:00,47.43,47.53,47.25,47.26,234012.0,44.5689,44.6629,44.3998,44.4092,234012.0
2022-04-19 14:00:00,47.25,47.31,47.14,47.23,210956.0,44.3998,44.4561,44.2964,44.381,210956.0
2022-04-19 14:30:00,47.22,47.43,47.19,47.4,181519.0,44.3716,44.5689,44.3434,44.5407,181519.0
2022-04-19 15:00:00,47.4,47.56,47.27,47.51,585853.0,44.5407,44.6911,44.4186,44.6441,585853.0
2022-04-19 15:30:00,47.51,47.7,47.31,47.36,889641.0,44.6441,44.8226,44.4561,44.5031,889641.0
2022-04-20 09:30:00,47.57,48.07,47.36,47.55,595705.0,44.7005,45.1703,44.5031,44.6817,595705.0
2022-04-20 10:00:00,47.55,47.64,47.19,47.47,274124.0,44.6817,44.7662,44.3434,44.6065,274124.0
2022-04-20 10:30:00,47.47,47.79,47.33,47.55,280927.0,44.6065,44.9072,44.4749,44.6817,280927.0
2022-04-20 11:00:00,47.56,47.57,47.25,47.34,233576.0,44.6911,44.7005,44.3998,44.4843,233576.0
2022-04-20 11:30:00,47.34,47.54,47.16,47.22,286590.0,44.4843,44.6723,44.3152,44.3716,286590.0
2022-04-20 12:00:00,47.22,47.48,47.21,47.27,168547.0,44.3716,44.6159,44.3622,44.4186,168547.0
2022-04-20 12:30:00,47.28,47.53,47.28,47.5,153156.0,44.4279,44.6629,44.4279,44.6347,153156.0
2022-04-20 13:00:00,47.49,47.67,47.46,47.57,356385.0,44.6253,44.7944,44.5971,44.7005,356385.0
2022-04-20 13:30:00,47.57,47.67,47.5,47.58,178233.0,44.7005,44.7944,44.6347,44.7099,178233.0
2022-04-20 14:00:00,47.59,47.61,47.33,47.47,475412.0,44.7192,44.738,44.4749,44.6065,475412.0
2022-04-20 14:30:00,47.47,47.5,47.28,47.42,298012.0,44.6065,44.6347,44.4279,44.5595,298012.0
2022-04-20 15:00:00,47.42,47.57,47.39,47.52,304396.0,44.5595,44.7005,44.5313,44.6535,304396.0
2022-04-20 15:30:00,47.52,47.53,47.28,47.32,712160.0,44.6535,44.6629,44.4279,44.4655,712160.0
2022-04-21 09:30:00,48.93,49.69,48.45,49.57,2211520.0,45.9784,46.6926,45.5274,46.5798,2211520.0
2022-04-21 10:00:00,49.56,50.1,49.29,49.34,1317375.0,46.5704,47.0778,46.3167,46.3637,1317375.0
2022-04-21 10:30:00,49.34,49.8,49.3,49.64,759237.0,46.3637,46.7959,46.3261,46.6456,759237.0
2022-04-21 11:00:00,49.64,49.68,49.41,49.66,548125.0,46.6456,46.6832,46.4295,46.6644,548125.0
2022-04-21 11:30:00,49.65,49.75,49.21,49.3,593471.0,46.655,46.749,46.2415,46.3261,593471.0
2022-04-21 12:00:00,49.3,49.32,48.9,48.94,489303.0,46.3261,46.3449,45.9502,45.9878,489303.0
2022-04-21 12:30:00,48.94,49.12,48.81,48.91,422420.0,45.9878,46.157,45.8657,45.9596,422420.0
2022-04-21 13:00:00,48.91,49.02,48.77,48.96,326659.0,45.9596,46.063,45.8281,46.0066,326659.0
2022-04-21 13:30:00,48.94,49.2,48.88,48.94,234679.0,45.9878,46.2321,45.9314,45.9878,234679.0
2022-04-21 14:00:00,48.92,48.96,48.58,48.64,290150.0,45.969,46.0066,45.6495,45.7059,290150.0
2022-04-21 14:30:00,48.64,48.85,48.42,48.47,330605.0,45.7059,45.9032,45.4992,45.5462,330605.0
2022-04-21 15:00:00,48.47,48.63,48.22,48.59,681230.0,45.5462,45.6965,45.3112,45.6589,681230.0
2022-04-21 15:30:00,48.59,48.59,48.25,48.39,1089689.0,45.6589,45.6589,45.3394,45.471,1089689.0
2022-04-22 09:30:00,48.39,48.9,47.94,48.05,821543.0,45.471,45.9502,45.0481,45.1515,821543.0
2022-04-22 10:00:00,48.04,48.14,47.59,47.72,397771.0,45.1421,45.2361,44.7192,44.8414,397771.0
2022-04-22 10:30:00,47.71,47.81,47.24,47.28,327821.0,44.832,44.926,44.3904,44.4279,327821.0
2022-04-22 11:00:00,47.28,47.89,47.27,47.71,305802.0,44.4279,45.0012,44.4186,44.832,305802.0
2022-04-22 11:30:00,47.69,47.72,47.33,47.38,270817.0,44.8132,44.8414,44.4749,44.5219,270817.0
2022-04-22 12:00:00,47.38,47.63,47.32,47.63,166287.0,44.5219,44.7568,44.4655,44.7568,166287.0
2022-04-22 12:30:00,47.63,47.79,47.43,47.45,228350.0,44.7568,44.9072,44.5689,44.5877,228350.0
2022-04-22 13:00:00,47.45,47.46,47.18,47.29,213565.0,44.5877,44.5971,44.334,44.4373,213565.0
2022-04-22 13:30:00,47.28,47.37,46.97,46.99,253262.0,44.4279,44.5125,44.1366,44.1554,253262.0
2022-04-22 14:00:00,46.98,47.24,46.92,47.1,234034.0,44.146,44.3904,44.0897,44.2588,234034.0
2022-04-22 14:30:00,47.11,47.16,46.96,47.06,286889.0,44.2682,44.3152,44.1273,44.2212,286889.0
2022-04-22 15:00:00,47.06,47.23,46.95,47.16,275110.0,44.2212,44.381,44.1179,44.3152,275110.0
2022-04-22 15:30:00,47.16,47.34,46.81,46.85,849398.0,44.3152,44.4843,43.9863,44.0239,849398.0
2022-04-25 09:30:00,46.31,46.48,45.31,45.39,955248.0,43.5165,43.6762,42.5768,42.652,955248.0
2022-04-25 10:00:00,45.38,45.77,45.26,45.75,415842.0,42.6426,43.009,42.5298,42.9902,415842.0
2022-04-25 10:30:00,45.74,46.07,45.59,45.73,773787.0,42.9808,43.2909,42.8399,42.9714,773787.0
2022-04-25 11:00:00,45.73,45.99,45.6,45.91,357880.0,42.9714,43.2158,42.8493,43.1406,357880.0
2022-04-25 11:30:00,45.94,46.01,45.67,45.84,307438.0,43.1688,43.2346,42.9151,43.0748,307438.0
2022-04-25 12:00:00,45.83,46.13,45.74,45.99,235027.0,43.0654,43.3473,42.9808,43.2158,235027.0
2022-04-25 12:30:00,46.0,46.1,45.93,46.0,237616.0,43.2252,43.3191,43.1594,43.2252,237616.0
2022-04-25 13:00:00,46.01,46.32,45.89,46.19,219080.0,43.2346,43.5259,43.1218,43.4037,219080.0
2022-04-25 13:30:00,46.18,46.26,46.07,46.16,145649.0,43.3943,43.4695,43.2909,43.3755,145649.0
2022-04-25 14:00:00,46.16,46.51,46.07,46.48,190191.0,43.3755,43.7044,43.2909,43.6762,190191.0
2022-04-25 14:30:00,46.48,46.49,46.17,46.18,164845.0,43.6762,43.6856,43.3849,43.3943,164845.0
2022-04-25 15:00:00,46.19,46.33,46.05,46.3,239225.0,43.4037,43.5353,43.2721,43.5071,239225.0
2022-04-25 15:30:00,46.29,46.52,46.25,46.45,771900.0,43.4977,43.7138,43.4601,43.648,771900.0
2022-04-26 09:30:00,46.06,46.27,45.62,46.15,423834.0,43.2815,43.4789,42.8681,43.3661,423834.0
2022-04-26 10:00:00,46.15,46.35,45.8,45.95,266653.0,43.3661,43.554,43.0372,43.1782,266653.0
2022-04-26 10:30:00,45.97,46.07,45.41,45.44,289671.0,43.197,43.2909,42.6708,42.6989,289671.0
2022-04-26 11:00:00,45.45,45.46,45.03,45.24,275734.0,42.7083,42.7177,42.3137,42.511,275734.0
2022-04-26 11:30:00,45.23,45.31,44.81,44.83,281582.0,42.5016,42.5768,42.1069,42.1257,281582.0
2022-04-26 12:00:00,44.83,45.27,44.75,45.21,234966.0,42.1257,42.5392,42.0506,42.4828,234966.0
2022-04-26 12:30:00,45.21,45.58,45.19,45.55,193556.0,42.4828,42.8305,42.464,42.8023,193556.0
2022-04-26 13:00:00,45.55,45.56,45.05,45.07,207274.0,42.8023,42.8117,42.3325,42.3513,207274.0
2022-04-26 13:30:00,45.06,45.32,45.02,45.22,173956.0,42.3419,42.5862,42.3043,42.4922,173956.0
2022-04-26 14:00:00,45.22,45.54,45.12,45.43,216569.0,42.4922,42.7929,42.3982,42.6895,216569.0
2022-04-26 14:30:00,45.41,45.55,45.18,45.33,150123.0,42.6708,42.8023,42.4546,42.5956,150123.0
2022-04-26 15:00:00,45.33,45.36,45.01,45.03,312105.0,42.5956,42.6238,42.2949,42.3137,312105.0
2022-04-26 15:30:00,45.02,45.17,44.96,45.01,764079.0,42.3043,42.4452,42.2479,42.2949,764079.0
2022-04-27 09:30:00,45.04,45.29,44.69,45.13,433063.0,42.3231,42.558,41.9942,42.4076,433063.0
2022-04-27 10:00:00,45.11,45.15,44.54,44.77,404652.0,42.3888,42.4264,41.8532,42.0694,404652.0
2022-04-27 10:30:00,44.77,45.28,44.61,45.08,391067.0,42.0694,42.5486,41.919,42.3607,391067.0
2022-04-27 11:00:00,45.1,45.56,45.08,45.45,296552.0,42.3795,42.8117,42.3607,42.7083,296552.0
2022-04-27 11:30:00,45.48,45.72,45.46,45.72,284311.0,42.7365,42.9621,42.7177,42.9621,284311.0
2022-04-27 12:00:00,45.71,46.09,45.63,46.08,287173.0,42.9527,43.3097,42.8775,43.3003,287173.0
2022-04-27 12:30:00,46.08,46.19,45.81,45.83,172617.0,43.3003,43.4037,43.0466,43.0654,172617.0
2022-04-27 13:00:00,45.82,46.0,45.65,46.0,211389.0,43.056,43.2252,42.8963,43.2252,211389.0
2022-04-27 13:30:00,46.0,46.08,45.79,46.06,210099.0,43.2252,43.3003,43.0278,43.2815,210099.0
2022-04-27 14:00:00,46.06,46.21,45.98,46.06,205895.0,43.2815,43.4225,43.2064,43.2815,205895.0
2022-04-27 14:30:00,46.06,46.12,45.82,45.87,335593.0,43.2815,43.3379,43.056,43.103,335593.0
2022-04-27 15:00:00,45.87,46.04,45.79,46.01,364771.0,43.103,43.2627,43.0278,43.2346,364771.0
2022-04-27 15:30:00,46.01,46.08,45.81,45.95,872656.0,43.2346,43.3003,43.0466,43.1782,872656.0
2022-04-28 09:30:00,47.52,47.55,46.61,47.25,1556737.0,44.6535,44.6817,43.7984,44.3998,1556737.0
2022-04-28 10:00:00,47.2,47.35,46.34,46.34,810012.0,44.3528,44.4937,43.5447,43.5447,810012.0
2022-04-28 10:30:00,46.34,46.92,46.1,46.64,674628.0,43.5447,44.0897,43.3191,43.8266,674628.0
2022-04-28 11:00:00,46.64,46.88,46.56,46.75,306091.0,43.8266,44.0521,43.7514,43.9299,306091.0
2022-04-28 11:30:00,46.75,46.79,46.5,46.7,218521.0,43.9299,43.9675,43.695,43.8829,218521.0
2022-04-28 12:00:00,46.72,46.86,46.6,46.84,194455.0,43.9017,44.0333,43.789,44.0145,194455.0
2022-04-28 12:30:00,46.83,47.21,46.83,46.91,442843.0,44.0051,44.3622,44.0051,44.0803,442843.0
2022-04-28 13:00:00,46.91,47.03,46.64,46.67,242506.0,44.0803,44.193,43.8266,43.8547,242506.0
2022-04-28 13:30:00,46.68,46.7,46.07,46.33,509917.0,43.8641,43.8829,43.2909,43.5353,509917.0
2022-04-28 14:00:00,46.34,46.77,46.33,46.73,214369.0,43.5447,43.9487,43.5353,43.9111,214369.0
2022-04-28 14:30:00,46.73,47.09,46.58,47.05,318019.0,43.9111,44.2494,43.7702,44.2118,318019.0
2022-04-28 15:00:00,47.05,47.1,46.84,46.84,259100.0,44.2118,44.2588,44.0145,44.0145,259100.0
2022-04-28 15:30:00,46.84,46.94,46.62,46.89,817294.0,44.0145,44.1085,43.8078,44.0615,817294.0
2022-04-29 09:30:00,47.14,48.04,47.0,47.89,706833.0,44.2964,45.1421,44.1648,45.0012,706833.0
2022-04-29 10:00:00,47.9,48.13,47.5,47.5,507355.0,45.0105,45.2267,44.6347,44.6347,507355.0
2022-04-29 10:30:00,47.49,47.65,47.37,47.56,248961.0,44.6253,44.7756,44.5125,44.6911,248961.0
2022-04-29 11:00:00,47.56,47.79,47.44,47.63,192766.0,44.6911,44.9072,44.5783,44.7568,192766.0
2022-04-29 11:30:00,47.61,47.83,47.6,47.65,131473.0,44.738,44.9448,44.7286,44.7756,131473.0
2022-04-29 12:00:00,47.64,47.66,47.16,47.16,196818.0,44.7662,44.785,44.3152,44.3152,196818.0
2022-04-29 12:30:00,47.17,47.23,47.08,47.17,175276.0,44.3246,44.381,44.24,44.3246,175276.0
2022-04-29 13:00:00,47.15,47.34,46.98,47.22,149786.0,44.3058,44.4843,44.146,44.3716,149786.0
2022-04-29 13:30:00,47.23,47.35,47.09,47.14,89515.0,44.381,44.4937,44.2494,44.2964,89515.0
2022-04-29 14:00:00,47.14,47.34,47.05,47.19,344310.0,44.2964,44.4843,44.2118,44.3434,344310.0
2022-04-29 14:30:00,47.19,47.28,46.9,47.0,160147.0,44.3434,44.4279,44.0709,44.1648,160147.0
2022-04-29 15:00:00,47.01,47.05,46.79,47.01,366402.0,44.1742,44.2118,43.9675,44.1742,366402.0
2022-04-29 15:30:00,47.0,47.02,46.57,46.7,775001.0,44.1648,44.1836,43.7608,43.8829,775001.0
2022-05-02 09:30:00,46.4,46.97,45.56,46.66,725399.0,43.601,44.1366,42.8117,43.8453,725399.0
2022-05-02 10:00:00,46.64,46.92,46.44,46.83,327692.0,43.8266,44.0897,43.6386,44.0051,327692.0
2022-05-02 10:30:00,46.84,47.06,46.27,46.3,301580.0,44.0145,44.2212,43.4789,43.5071,301580.0
2022-05-02 11:00:00,46.31,46.32,45.88,45.91,361213.0,43.5165,43.5259,43.1124,43.1406,361213.0
2022-05-02 11:30:00,45.91,46.13,45.84,46.05,232636.0,43.1406,43.3473,43.0748,43.2721,232636.0
2022-05-02 12:00:00,46.03,46.11,45.74,45.92,128521.0,43.2534,43.3285,42.9808,43.15,128521.0
2022-05-02 12:30:00,45.93,46.0,45.6,45.64,137454.0,43.1594,43.2252,42.8493,42.8869,137454.0
2022-05-02 13:00:00,45.65,45.8,45.37,45.49,206850.0,42.8963,43.0372,42.6332,42.7459,206850.0
2022-05-02 13:30:00,45.49,45.64,45.44,45.64,435035.0,42.7459,42.8869,42.6989,42.8869,435035.0
2022-05-02 14:00:00,45.64,45.64,45.26,45.51,187264.0,42.8869,42.8869,42.5298,42.7647,187264.0
2022-05-02 14:30:00,45.5,45.84,45.45,45.74,227737.0,42.7553,43.0748,42.7083,42.9808,227737.0
2022-05-02 15:00:00,45.77,46.29,45.77,46.26,264669.0,43.009,43.4977,43.009,43.4695,264669.0
2022-05-02 15:30:00,46.26,46.58,46.26,46.53,591755.0,43.4695,43.7702,43.4695,43.7232,591755.0
2022-05-03 09:30:00,46.92,47.17,46.22,46.48,419068.0,44.0897,44.3246,43.4319,43.6762,419068.0
2022-05-03 10:00:00,46.5,46.67,46.11,46.44,249381.0,43.695,43.8547,43.3285,43.6386,249381.0
2022-05-03 10:30:00,46.45,46.65,46.04,46.34,336247.0,43.648,43.836,43.2627,43.5447,336247.0
2022-05-03 11:00:00,46.34,46.69,46.24,46.67,328371.0,43.5447,43.8735,43.4507,43.8547,328371.0
2022-05-03 11:30:00,46.66,46.9,46.66,46.79,156906.0,43.8453,44.0709,43.8453,43.9675,156906.0
2022-05-03 12:00:00,46.79,46.9,46.65,46.76,152401.0,43.9675,44.0709,43.836,43.9393,152401.0
2022-05-03 12:30:00,46.74,46.95,46.7,46.92,116541.0,43.9205,44.1179,43.8829,44.0897,116541.0
2022-05-03 13:00:00,46.92,47.14,46.91,47.14,141068.0,44.0897,44.2964,44.0803,44.2964,141068.0
2022-05-03 13:30:00,47.14,47.41,47.1,47.33,204043.0,44.2964,44.5501,44.2588,44.4749,204043.0
2022-05-03 14:00:00,47.32,47.35,47.01,47.1,231799.0,44.4655,44.4937,44.1742,44.2588,231799.0
2022-05-03 14:30:00,47.11,47.46,47.03,47.45,217443.0,44.2682,44.5971,44.193,44.5877,217443.0
2022-05-03 15:00:00,47.45,47.48,47.15,47.34,245709.0,44.5877,44.6159,44.3058,44.4843,245709.0
2022-05-03 15:30:00,47.34,47.37,47.05,47.25,832097.0,44.4843,44.5125,44.2118,44.3998,832097.0
2022-05-04 09:30:00,46.9,47.77,46.35,47.31,435011.0,44.0709,44.8884,43.554,44.4561,435011.0
2022-05-04 10:00:00,47.32,47.42,47.19,47.33,194452.0,44.4655,44.5595,44.3434,44.4749,194452.0
2022-05-04 10:30:00,47.34,47.53,47.16,47.48,239131.0,44.4843,44.6629,44.3152,44.6159,239131.0
2022-05-04 11:00:00,47.48,47.51,47.14,47.2,148524.0,44.6159,44.6441,44.2964,44.3528,148524.0
2022-05-04 11:30:00,47.2,47.43,47.16,47.25,261022.0,44.3528,44.5689,44.3152,44.3998,261022.0
2022-05-04 12:00:00,47.26,47.3,47.02,47.27,162213.0,44.4092,44.4467,44.1836,44.4186,162213.0
2022-05-04 12:30:00,47.3,47.31,47.04,47.09,97169.0,44.4467,44.4561,44.2024,44.2494,97169.0
2022-05-04 13:00:00,47.1,47.17,46.78,46.79,144441.0,44.2588,44.3246,43.9581,43.9675,144441.0
2022-05-04 13:30:00,46.79,47.0,46.71,46.95,83244.0,43.9675,44.1648,43.8923,44.1179,83244.0
2022-05-04 14:00:00,46.97,47.37,46.8,47.26,196110.0,44.1366,44.5125,43.9769,44.4092,196110.0
2022-05-04 14:30:00,47.29,47.68,46.72,47.64,401926.0,44.4373,44.8038,43.9017,44.7662,401926.0
2022-05-04 15:00:00,47.63,47.99,47.56,47.97,273645.0,44.7568,45.0951,44.6911,45.0763,273645.0
2022-05-04 15:30:00,47.97,48.18,47.93,48.09,668037.0,45.0763,45.2737,45.0387,45.1891,668037.0
2022-05-05 09:30:00,47.26,48.0,47.25,47.59,301875.0,44.4092,45.1045,44.3998,44.7192,301875.0
2022-05-05 10:00:00,47.61,47.71,47.36,47.38,395713.0,44.738,44.832,44.5031,44.5219,395713.0
2022-05-05 10:30:00,47.35,47.52,47.05,47.15,194055.0,44.4937,44.6535,44.2118,44.3058,194055.0
2022-05-05 11:00:00,47.12,47.22,46.82,46.91,205754.0,44.2776,44.3716,43.9957,44.0803,205754.0
2022-05-05 11:30:00,46.91,47.18,46.67,46.67,144958.0,44.0803,44.334,43.8547,43.8547,144958.0
2022-05-05 12:00:00,46.63,47.13,46.56,47.06,217770.0,43.8172,44.287,43.7514,44.2212,217770.0
2022-05-05 12:30:00,47.04,47.1,46.83,47.09,114825.0,44.2024,44.2588,44.0051,44.2494,114825.0
2022-05-05 13:00:00,47.1,47.38,47.1,47.23,244795.0,44.2588,44.5219,44.2588,44.381,244795.0
2022-05-05 13:30:00,47.22,47.35,47.09,47.17,100688.0,44.3716,44.4937,44.2494,44.3246,100688.0
2022-05-05 14:00:00,47.17,47.29,47.0,47.0,88399.0,44.3246,44.4373,44.1648,44.1648,88399.0
2022-05-05 14:30:00,46.99,47.21,46.96,47.06,150131.0,44.1554,44.3622,44.1273,44.2212,150131.0
2022-05-05 15:00:00,47.07,47.07,46.74,46.79,190525.0,44.2306,44.2306,43.9205,43.9675,190525.0
2022-05-05 15:30:00,46.78,47.08,46.69,47.08,716626.0,43.9581,44.24,43.8735,44.24,716626.0
2022-05-06 09:30:00,46.8,46.8,45.37,45.49,509148.0,43.9769,43.9769,42.6332,42.7459,509148.0
2022-05-06 10:00:00,45.45,46.0,45.44,45.77,274653.0,42.7083,43.2252,42.6989,43.009,274653.0
2022-05-06 10:30:00,45.78,46.5,45.57,46.38,282343.0,43.0184,43.695,42.8211,43.5822,282343.0
2022-05-06 11:00:00,46.4,46.67,46.17,46.48,263309.0,43.601,43.8547,43.3849,43.6762,263309.0
2022-05-06 11:30:00,46.48,46.5,46.03,46.07,138437.0,43.6762,43.695,43.2534,43.2909,138437.0
2022-05-06 12:00:00,46.07,46.4,45.91,46.18,158566.0,43.2909,43.601,43.1406,43.3943,158566.0
2022-05-06 12:30:00,46.17,46.51,46.07,46.51,94407.0,43.3849,43.7044,43.2909,43.7044,94407.0
2022-05-06 13:00:00,46.49,46.56,46.07,46.14,118119.0,43.6856,43.7514,43.2909,43.3567,118119.0
2022-05-06 13:30:00,46.13,46.26,45.94,45.94,116403.0,43.3473,43.4695,43.1688,43.1688,116403.0
2022-05-06 14:00:00,45.93,46.0,45.73,45.81,156956.0,43.1594,43.2252,42.9714,43.0466,156956.0
2022-05-06 14:30:00,45.8,45.92,45.66,45.74,103043.0,43.0372,43.15,42.9057,42.9808,103043.0
2022-05-06 15:00:00,45.76,45.77,45.51,45.73,151592.0,42.9996,43.009,42.7647,42.9714,151592.0
2022-05-06 15:30:00,45.71,46.2,45.71,46.12,584605.0,42.9527,43.4131,42.9527,43.3379,584605.0
2022-05-09 09:30:00,45.44,45.65,45.15,45.56,396282.0,42.6989,42.8963,42.4264,42.8117,396282.0
2022-05-09 10:00:00,45.54,45.74,45.1,45.21,408502.0,42.7929,42.9808,42.3795,42.4828,408502.0
2022-05-09 10:30:00,45.2,45.22,44.68,44.69,495763.0,42.4734,42.4922,41.9848,41.9942,495763.0
2022-05-09 11:00:00,44.69,44.8,44.3,44.35,301295.0,41.9942,42.0975,41.6277,41.6747,301295.0
2022-05-09 11:30:00,44.37,44.85,44.23,44.74,277212.0,41.6935,42.1445,41.5619,42.0412,277212.0
2022-05-09 12:00:00,44.73,44.98,44.47,44.84,241267.0,42.0318,42.2667,41.7875,42.1351,241267.0
2022-05-09 12:30:00,44.82,44.95,44.46,44.47,164740.0,42.1163,42.2385,41.7781,41.7875,164740.0
2022-05-09 13:00:00,44.46,44.52,44.35,44.48,226938.0,41.7781,41.8344,41.6747,41.7969,226938.0
2022-05-09 13:30:00,44.48,44.56,44.24,44.39,216035.0,41.7969,41.872,41.5713,41.7123,216035.0
2022-05-09 14:00:00,44.38,44.54,44.28,44.4,214025.0,41.7029,41.8532,41.6089,41.7217,214025.0
2022-05-09 14:30:00,44.4,44.42,44.13,44.41,196845.0,41.7217,41.7405,41.468,41.7311,196845.0
2022-05-09 15:00:00,44.4,44.52,44.02,44.07,427543.0,41.7217,41.8344,41.3646,41.4116,427543.0
2022-05-09 15:30:00,44.07,44.09,43.45,43.8,1144158.0,41.4116,41.4304,40.829,41.1579,1144158.0
2022-05-10 09:30:00,44.35,45.4,44.35,45.38,627004.0,41.6747,42.6614,41.6747,42.6426,627004.0
2022-05-10 10:00:00,45.36,45.42,44.96,45.06,363298.0,42.6238,42.6801,42.2479,42.3419,363298.0
2022-05-10 10:30:00,45.05,45.09,44.33,44.35,211578.0,42.3325,42.3701,41.6559,41.6747,211578.0
2022-05-10 11:00:00,44.34,44.36,43.95,44.15,244791.0,41.6653,41.6841,41.2988,41.4868,244791.0
2022-05-10 11:30:00,44.16,44.45,44.03,44.35,161587.0,41.4962,41.7687,41.374,41.6747,161587.0
2022-05-10 12:00:00,44.34,44.52,44.1,44.14,160626.0,41.6653,41.8344,41.4398,41.4774,160626.0
2022-05-10 12:30:00,44.13,44.19,43.68,43.73,190886.0,41.468,41.5243,41.0451,41.0921,190886.0
2022-05-10 13:00:00,43.73,44.31,43.73,44.31,281353.0,41.0921,41.6371,41.0921,41.6371,281353.0
2022-05-10 13:30:00,44.31,45.0,44.31,44.92,351198.0,41.6371,42.2855,41.6371,42.2103,351198.0
2022-05-10 14:00:00,44.95,45.0,44.64,44.69,287561.0,42.2385,42.2855,41.9472,41.9942,287561.0
2022-05-10 14:30:00,44.7,44.83,44.56,44.74,215057.0,42.0036,42.1257,41.872,42.0412,215057.0
2022-05-10 15:00:00,44.75,45.02,44.68,44.72,230621.0,42.0506,42.3043,41.9848,42.0224,230621.0
2022-05-10 15:30:00,44.71,44.71,44.51,44.58,718859.0,42.013,42.013,41.825,41.8908,718859.0
2022-05-11 09:30:00,44.42,45.05,44.22,45.01,365719.0,41.7405,42.3325,41.5525,42.2949,365719.0
2022-05-11 10:00:00,45.01,45.52,44.82,45.36,240426.0,42.2949,42.7741,42.1163,42.6238,240426.0
2022-05-11 10:30:00,45.37,45.38,44.91,45.08,377465.0,42.6332,42.6426,42.2009,42.3607,377465.0
2022-05-11 11:00:00,45.02,45.07,44.59,44.83,141503.0,42.3043,42.3513,41.9002,42.1257,141503.0
2022-05-11 11:30:00,44.8,45.02,44.46,44.52,117001.0,42.0975,42.3043,41.7781,41.8344,117001.0
2022-05-11 12:00:00,44.5,44.62,44.18,44.23,156799.0,41.8156,41.9284,41.5149,41.5619,156799.0
2022-05-11 12:30:00,44.22,44.3,43.98,44.02,132795.0,41.5525,41.6277,41.327,41.3646,132795.0
2022-05-11 13:00:00,44.01,44.04,43.67,43.68,172793.0,41.3552,41.3834,41.0357,41.0451,172793.0
2022-05-11 13:30:00,43.68,43.7,43.19,43.27,399628.0,41.0451,41.0639,40.5847,40.6598,399628.0
2022-05-11 14:00:00,43.27,43.51,43.17,43.35,255627.0,40.6598,40.8854,40.5659,40.735,255627.0
2022-05-11 14:30:00,43.37,43.69,43.28,43.47,208533.0,40.7538,41.0545,40.6692,40.8478,208533.0
2022-05-11 15:00:00,43.46,43.57,43.33,43.49,271704.0,40.8384,40.9417,40.7162,40.8666,271704.0
2022-05-11 15:30:00,43.49,43.53,42.92,43.02,835367.0,40.8666,40.9042,40.331,40.4249,835367.0
2022-05-12 09:30:00,42.41,42.69,41.8,42.21,461500.0,39.8517,40.1148,39.2785,39.6638,461500.0
2022-05-12 10:00:00,42.2,43.19,41.99,42.93,300197.0,39.6544,40.5847,39.4571,40.3404,300197.0
2022-05-12 10:30:00,42.97,43.21,42.68,43.13,294288.0,40.3779,40.6035,40.1054,40.5283,294288.0
2022-05-12 11:00:00,43.13,43.49,42.88,42.9,293023.0,40.5283,40.8666,40.2934,40.3122,293023.0
2022-05-12 11:30:00,42.9,42.94,42.18,42.28,316675.0,40.3122,40.3497,39.6356,39.7296,316675.0
2022-05-12 12:00:00,42.25,42.47,42.04,42.45,328707.0,39.7014,39.9081,39.504,39.8893,328707.0
2022-05-12 12:30:00,42.45,42.62,42.27,42.38,232112.0,39.8893,40.0491,39.7202,39.8235,232112.0
2022-05-12 13:00:00,42.38,42.53,42.06,42.19,154563.0,39.8235,39.9645,39.5228,39.645,154563.0
2022-05-12 13:30:00,42.17,42.25,41.7,41.8,184354.0,39.6262,39.7014,39.1845,39.2785,184354.0
2022-05-12 14:00:00,41.78,41.85,41.58,41.66,192995.0,39.2597,39.3255,39.0718,39.147,192995.0
2022-05-12 14:30:00,41.66,41.7,41.43,41.49,316733.0,39.147,39.1845,38.9308,38.9872,316733.0
2022-05-12 15:00:00,41.48,42.07,41.43,41.87,423724.0,38.9778,39.5322,38.9308,39.3443,423724.0
2022-05-12 15:30:00,41.86,42.36,41.86,42.36,880533.0,39.3349,39.8047,39.3349,39.8047,880533.0
2022-05-13 09:30:00,43.03,43.32,42.74,42.79,457676.0,40.4343,40.7068,40.1618,40.2088,457676.0
2022-05-13 10:00:00,42.76,42.99,42.64,42.88,246801.0,40.1806,40.3967,40.0678,40.2934,246801.0
2022-05-13 10:30:00,42.89,43.15,42.55,42.66,323766.0,40.3028,40.5471,39.9833,40.0866,323766.0
2022-05-13 11:00:00,42.66,43.03,42.58,42.98,247064.0,40.0866,40.4343,40.0115,40.3873,247064.0
2022-05-13 11:30:00,42.99,43.09,42.79,42.91,134035.0,40.3967,40.4907,40.2088,40.3216,134035.0
2022-05-13 12:00:00,42.92,43.17,42.92,43.07,112128.0,40.331,40.5659,40.331,40.4719,112128.0
2022-05-13 12:30:00,43.08,43.29,42.92,43.12,258379.0,40.4813,40.6786,40.331,40.5189,258379.0
2022-05-13 13:00:00,43.14,43.24,42.87,43.0,178203.0,40.5377,40.6317,40.284,40.4061,178203.0
2022-05-13 13:30:00,43.01,43.08,42.78,42.83,176199.0,40.4155,40.4813,40.1994,40.2464,176199.0
2022-05-13 14:00:00,42.83,42.98,42.57,42.59,293825.0,40.2464,40.3873,40.0021,40.0209,293825.0
2022-05-13 14:30:00,42.59,43.16,42.58,43.13,248964.0,40.0209,40.5565,40.0115,40.5283,248964.0
2022-05-13 15:00:00,43.14,43.21,43.07,43.15,181381.0,40.5377,40.6035,40.4719,40.5471,181381.0
2022-05-13 15:30:00,43.15,43.17,42.86,43.0,826760.0,40.5471,40.5659,40.2746,40.4061,826760.0
2022-05-16 09:30:00,42.69,43.51,42.6,43.38,483274.0,40.1148,40.8854,40.0303,40.7632,483274.0
2022-05-16 10:00:00,43.37,43.62,43.19,43.61,247405.0,40.7538,40.9887,40.5847,40.9793,247405.0
2022-05-16 10:30:00,43.6,43.65,43.11,43.12,180249.0,40.9699,41.0169,40.5095,40.5189,180249.0
2022-05-16 11:00:00,43.11,43.4,42.95,43.26,223041.0,40.5095,40.782,40.3591,40.6504,223041.0
2022-05-16 11:30:00,43.26,43.55,43.08,43.47,154285.0,40.6504,40.923,40.4813,40.8478,154285.0
2022-05-16 12:00:00,43.46,43.52,43.32,43.33,68018.0,40.8384,40.8948,40.7068,40.7162,68018.0
2022-05-16 12:30:00,43.32,43.51,43.24,43.36,112652.0,40.7068,40.8854,40.6317,40.7444,112652.0
2022-05-16 13:00:00,43.36,43.6,43.29,43.57,140675.0,40.7444,40.9699,40.6786,40.9417,140675.0
2022-05-16 13:30:00,43.58,43.66,43.5,43.61,175767.0,40.9511,41.0263,40.876,40.9793,175767.0
2022-05-16 14:00:00,43.62,43.69,43.52,43.65,138484.0,40.9887,41.0545,40.8948,41.0169,138484.0
2022-05-16 14:30:00,43.68,43.7,43.53,43.65,103566.0,41.0451,41.0639,40.9042,41.0169,103566.0
2022-05-16 15:00:00,43.65,43.7,43.22,43.24,178892.0,41.0169,41.0639,40.6129,40.6317,178892.0
2022-05-16 15:30:00,43.24,43.31,43.07,43.18,476015.0,40.6317,40.6974,40.4719,40.5753,476015.0
2022-05-17 09:30:00,44.46,44.84,44.34,44.81,480210.0,41.7781,42.1351,41.6653,42.1069,480210.0
2022-05-17 10:00:00,44.8,44.81,44.27,44.31,188228.0,42.0975,42.1069,41.5995,41.6371,188228.0
2022-05-17 10:30:00,44.3,44.4,44.05,44.29,195403.0,41.6277,41.7217,41.3928,41.6183,195403.0
2022-05-17 11:00:00,44.29,44.56,44.26,44.52,145659.0,41.6183,41.872,41.5901,41.8344,145659.0
2022-05-17 11:30:00,44.51,44.61,44.47,44.53,90242.0,41.825,41.919,41.7875,41.8438,90242.0
2022-05-17 12:00:00,44.53,44.7,44.43,44.6,84748.0,41.8438,42.0036,41.7499,41.9096,84748.0
2022-05-17 12:30:00,44.59,44.69,44.56,44.61,65842.0,41.9002,41.9942,41.872,41.919,65842.0
2022-05-17 13:00:00,44.61,44.79,44.52,44.63,71281.0,41.919,42.0882,41.8344,41.9378,71281.0
2022-05-17 13:30:00,44.64,44.73,44.56,44.65,142869.0,41.9472,42.0318,41.872,41.9566,142869.0
2022-05-17 14:00:00,44.66,44.76,44.46,44.74,224511.0,41.966,42.06,41.7781,42.0412,224511.0
2022-05-17 14:30:00,44.74,45.04,44.66,44.92,153294.0,42.0412,42.3231,41.966,42.2103,153294.0
2022-05-17 15:00:00,44.91,45.15,44.91,45.06,182968.0,42.2009,42.4264,42.2009,42.3419,182968.0
2022-05-17 15:30:00,45.06,45.16,44.97,45.11,620361.0,42.3419,42.4358,42.2573,42.3888,620361.0
2022-05-18 09:30:00,44.52,45.22,44.52,45.04,451067.0,41.8344,42.4922,41.8344,42.3231,451067.0
2022-05-18 10:00:00,45.04,45.35,44.95,44.95,315944.0,42.3231,42.6144,42.2385,42.2385,315944.0
2022-05-18 10:30:00,44.98,45.17,44.92,45.04,161755.0,42.2667,42.4452,42.2103,42.3231,161755.0
2022-05-18 11:00:00,45.03,45.05,44.48,44.52,213885.0,42.3137,42.3325,41.7969,41.8344,213885.0
2022-05-18 11:30:00,44.52,44.68,44.34,44.38,207438.0,41.8344,41.9848,41.6653,41.7029,207438.0
2022-05-18 12:00:00,44.35,44.38,44.02,44.15,293051.0,41.6747,41.7029,41.3646,41.4868,293051.0
2022-05-18 12:30:00,44.15,44.64,44.06,44.62,148573.0,41.4868,41.9472,41.4022,41.9284,148573.0
2022-05-18 13:00:00,44.62,44.63,44.14,44.21,83574.0,41.9284,41.9378,41.4774,41.5431,83574.0
2022-05-18 13:30:00,44.2,44.39,44.06,44.1,176651.0,41.5337,41.7123,41.4022,41.4398,176651.0
2022-05-18 14:00:00,44.11,44.31,44.08,44.31,164834.0,41.4492,41.6371,41.421,41.6371,164834.0
2022-05-18 14:30:00,44.3,44.3,44.07,44.2,123511.0,41.6277,41.6277,41.4116,41.5337,123511.0
2022-05-18 15:00:00,44.2,44.31,44.09,44.09,178198.0,41.5337,41.6371,41.4304,41.4304,178198.0
2022-05-18 15:30:00,44.09,44.25,44.02,44.25,673971.0,41.4304,41.5807,41.3646,41.5807,673971.0
2022-05-19 09:30:00,43.66,44.49,43.49,43.84,388421.0,41.0263,41.8062,40.8666,41.1955,388421.0
2022-05-19 10:00:00,43.85,44.21,43.53,43.61,190056.0,41.2049,41.5431,40.9042,40.9793,190056.0
2022-05-19 10:30:00,43.62,43.8,43.38,43.55,229118.0,40.9887,41.1579,40.7632,40.923,229118.0
2022-05-19 11:00:00,43.58,43.86,43.44,43.49,127056.0,40.9511,41.2143,40.8196,40.8666,127056.0
2022-05-19 11:30:00,43.5,43.89,43.5,43.84,228936.0,40.876,41.2424,40.876,41.1955,228936.0
2022-05-19 12:00:00,43.85,43.94,43.64,43.78,182198.0,41.2049,41.2894,41.0075,41.1391,182198.0
2022-05-19 12:30:00,43.77,43.81,43.48,43.73,225840.0,41.1297,41.1673,40.8572,41.0921,225840.0
2022-05-19 13:00:00,43.74,43.94,43.62,43.79,118053.0,41.1015,41.2894,40.9887,41.1485,118053.0
2022-05-19 13:30:00,43.8,44.29,43.77,44.17,127100.0,41.1579,41.6183,41.1297,41.5056,127100.0
2022-05-19 14:00:00,44.16,44.17,43.91,44.0,146695.0,41.4962,41.5056,41.2612,41.3458,146695.0
2022-05-19 14:30:00,44.01,44.11,43.84,43.99,128501.0,41.3552,41.4492,41.1955,41.3364,128501.0
2022-05-19 15:00:00,44.0,44.12,43.75,43.76,270197.0,41.3458,41.4586,41.1109,41.1203,270197.0
2022-05-19 15:30:00,43.75,43.86,43.55,43.56,513630.0,41.1109,41.2143,40.923,40.9323,513630.0
2022-05-20 09:30:00,44.3,44.4,43.59,43.73,250757.0,41.6277,41.7217,40.9605,41.0921,250757.0
2022-05-20 10:00:00,43.75,43.92,43.47,43.59,161421.0,41.1109,41.2706,40.8478,40.9605,161421.0
2022-05-20 10:30:00,43.58,43.74,43.38,43.39,104355.0,40.9511,41.1015,40.7632,40.7726,104355.0
2022-05-20 11:00:00,43.39,43.48,43.12,43.27,109979.0,40.7726,40.8572,40.5189,40.6598,109979.0
2022-05-20 11:30:00,43.28,43.4,43.14,43.16,91561.0,40.6692,40.782,40.5377,40.5565,91561.0
2022-05-20 12:00:00,43.14,43.24,42.83,42.86,155303.0,40.5377,40.6317,40.2464,40.2746,155303.0
2022-05-20 12:30:00,42.85,42.89,42.44,42.48,145493.0,40.2652,40.3028,39.8799,39.9175,145493.0
2022-05-20 13:00:00,42.47,42.49,42.1,42.12,177575.0,39.9081,39.9269,39.5604,39.5792,177575.0
2022-05-20 13:30:00,42.12,42.42,42.11,42.2,219431.0,39.5792,39.8611,39.5698,39.6544,219431.0
2022-05-20 14:00:00,42.21,42.21,41.72,41.79,193833.0,39.6638,39.6638,39.2033,39.2691,193833.0
2022-05-20 14:30:00,41.78,41.97,41.65,41.79,220769.0,39.2597,39.4383,39.1376,39.2691,220769.0
2022-05-20 15:00:00,41.8,42.11,41.73,42.11,421979.0,39.2785,39.5698,39.2127,39.5698,421979.0
2022-05-20 15:30:00,42.11,42.74,42.05,42.66,871300.0,39.5698,40.1618,39.5134,40.0866,871300.0
2022-05-23 09:30:00,43.2,43.71,42.58,42.63,264521.0,40.5941,41.0733,40.0115,40.0584,264521.0
2022-05-23 10:00:00,42.62,43.43,42.56,43.43,130416.0,40.0491,40.8102,39.9927,40.8102,130416.0
2022-05-23 10:30:00,43.47,43.55,43.3,43.55,225055.0,40.8478,40.923,40.688,40.923,225055.0
2022-05-23 11:00:00,43.55,43.61,43.4,43.57,117491.0,40.923,40.9793,40.782,40.9417,117491.0
2022-05-23 11:30:00,43.58,43.7,43.43,43.45,137414.0,40.9511,41.0639,40.8102,40.829,137414.0
2022-05-23 12:00:00,43.44,43.56,43.32,43.37,109790.0,40.8196,40.9323,40.7068,40.7538,109790.0
2022-05-23 12:30:00,43.35,43.49,43.23,43.48,88892.0,40.735,40.8666,40.6223,40.8572,88892.0
2022-05-23 13:00:00,43.47,43.51,43.31,43.43,125365.0,40.8478,40.8854,40.6974,40.8102,125365.0
2022-05-23 13:30:00,43.44,43.56,43.36,43.51,97418.0,40.8196,40.9323,40.7444,40.8854,97418.0
2022-05-23 14:00:00,43.51,43.57,43.44,43.53,87440.0,40.8854,40.9417,40.8196,40.9042,87440.0
2022-05-23 14:30:00,43.53,43.54,43.3,43.32,97590.0,40.9042,40.9136,40.688,40.7068,97590.0
2022-05-23 15:00:00,43.32,43.42,43.22,43.28,145585.0,40.7068,40.8008,40.6129,40.6692,145585.0
2022-05-23 15:30:00,43.27,43.41,43.13,43.39,482207.0,40.6598,40.7914,40.5283,40.7726,482207.0
2022-05-24 09:30:00,42.61,42.79,42.17,42.17,262430.0,40.0397,40.2088,39.6262,39.6262,262430.0
2022-05-24 10:00:00,42.2,42.23,41.88,42.0,269110.0,39.6544,39.6826,39.3537,39.4665,269110.0
2022-05-24 10:30:00,41.97,41.99,41.74,41.79,266568.0,39.4383,39.4571,39.2221,39.2691,266568.0
2022-05-24 11:00:00,41.8,41.92,41.68,41.92,277245.0,39.2785,39.3913,39.1658,39.3913,277245.0
2022-05-24 11:30:00,41.92,42.15,41.77,41.95,117180.0,39.3913,39.6074,39.2503,39.4195,117180.0
2022-05-24 12:00:00,41.94,42.21,41.86,41.96,84092.0,39.4101,39.6638,39.3349,39.4289,84092.0
2022-05-24 12:30:00,41.97,42.0,41.65,41.72,77756.0,39.4383,39.4665,39.1376,39.2033,77756.0
2022-05-24 13:00:00,41.7,41.71,41.55,41.71,101096.0,39.1845,39.1939,39.0436,39.1939,101096.0
2022-05-24 13:30:00,41.69,41.81,41.59,41.72,84195.0,39.1752,39.2879,39.0812,39.2033,84195.0
2022-05-24 14:00:00,41.72,41.99,41.65,41.83,118133.0,39.2033,39.4571,39.1376,39.3067,118133.0
2022-05-24 14:30:00,41.82,41.86,41.59,41.69,155748.0,39.2973,39.3349,39.0812,39.1752,155748.0
2022-05-24 15:00:00,41.68,41.82,41.6,41.79,144054.0,39.1658,39.2973,39.0906,39.2691,144054.0
2022-05-24 15:30:00,41.79,42.02,41.62,41.76,821104.0,39.2691,39.4852,39.1094,39.2409,821104.0
2022-05-25 09:30:00,41.72,41.88,41.37,41.82,425640.0,39.2033,39.3537,38.8745,39.2973,425640.0
2022-05-25 10:00:00,41.83,42.19,41.57,42.19,336771.0,39.3067,39.645,39.0624,39.645,336771.0
2022-05-25 10:30:00,42.19,42.49,42.08,42.39,402182.0,39.645,39.9269,39.5416,39.8329,402182.0
2022-05-25 11:00:00,42.4,42.46,42.2,42.22,128039.0,39.8423,39.8987,39.6544,39.6732,128039.0
2022-05-25 11:30:00,42.2,42.28,42.04,42.21,80223.0,39.6544,39.7296,39.504,39.6638,80223.0
2022-05-25 12:00:00,42.22,42.33,42.04,42.12,85501.0,39.6732,39.7765,39.504,39.5792,85501.0
2022-05-25 12:30:00,42.15,42.18,41.8,41.87,89152.0,39.6074,39.6356,39.2785,39.3443,89152.0
2022-05-25 13:00:00,41.85,41.86,41.69,41.84,88484.0,39.3255,39.3349,39.1752,39.3161,88484.0
2022-05-25 13:30:00,41.85,41.88,41.69,41.75,98012.0,39.3255,39.3537,39.1752,39.2315,98012.0
2022-05-25 14:00:00,41.76,41.98,41.47,41.92,216218.0,39.2409,39.4477,38.9684,39.3913,216218.0
2022-05-25 14:30:00,41.93,42.06,41.88,42.06,182454.0,39.4007,39.5228,39.3537,39.5228,182454.0
2022-05-25 15:00:00,42.04,42.45,42.03,42.4,186783.0,39.504,39.8893,39.4946,39.8423,186783.0
2022-05-25 15:30:00,42.41,42.55,42.31,42.45,403631.0,39.8517,39.9833,39.7578,39.8893,403631.0
2022-05-26 09:30:00,43.42,44.21,43.18,44.2,660216.0,40.8008,41.5431,40.5753,41.5337,660216.0
2022-05-26 10:00:00,44.22,44.65,44.17,44.5,256930.0,41.5525,41.9566,41.5056,41.8156,256930.0
2022-05-26 10:30:00,44.48,45.02,44.48,44.93,357333.0,41.7969,42.3043,41.7969,42.2197,357333.0
2022-05-26 11:00:00,44.94,45.02,44.86,45.0,220588.0,42.2291,42.3043,42.1539,42.2855,220588.0
2022-05-26 11:30:00,45.01,45.22,44.96,45.15,253415.0,42.2949,42.4922,42.2479,42.4264,253415.0
2022-05-26 12:00:00,45.15,45.42,45.08,45.39,194595.0,42.4264,42.6801,42.3607,42.652,194595.0
2022-05-26 12:30:00,45.39,45.4,45.2,45.37,204794.0,42.652,42.6614,42.4734,42.6332,204794.0
2022-05-26 13:00:00,45.37,45.4,45.03,45.07,258641.0,42.6332,42.6614,42.3137,42.3513,258641.0
2022-05-26 13:30:00,45.1,45.33,45.09,45.32,171150.0,42.3795,42.5956,42.3701,42.5862,171150.0
2022-05-26 14:00:00,45.32,45.35,45.19,45.34,136145.0,42.5862,42.6144,42.464,42.605,136145.0
2022-05-26 14:30:00,45.34,45.44,45.26,45.38,227573.0,42.605,42.6989,42.5298,42.6426,227573.0
2022-05-26 15:00:00,45.39,45.43,45.12,45.21,235942.0,42.652,42.6895,42.3982,42.4828,235942.0
2022-05-26 15:30:00,45.21,45.24,44.94,45.0,750515.0,42.4828,42.511,42.2291,42.2855,750515.0
2022-05-27 09:30:00,45.36,46.12,45.26,46.09,473802.0,42.6238,43.3379,42.5298,43.3097,473802.0
2022-05-27 10:00:00,46.07,46.11,45.74,45.78,149535.0,43.2909,43.3285,42.9808,43.0184,149535.0
2022-05-27 10:30:00,45.78,45.8,45.58,45.68,137845.0,43.0184,43.0372,42.8305,42.9245,137845.0
2022-05-27 11:00:00,45.68,45.83,45.53,45.83,117912.0,42.9245,43.0654,42.7835,43.0654,117912.0
2022-05-27 11:30:00,45.82,45.98,45.76,45.92,137784.0,43.056,43.2064,42.9996,43.15,137784.0
2022-05-27 12:00:00,45.94,45.99,45.84,45.94,111929.0,43.1688,43.2158,43.0748,43.1688,111929.0
2022-05-27 12:30:00,45.94,45.97,45.8,45.9,68321.0,43.1688,43.197,43.0372,43.1312,68321.0
2022-05-27 13:00:00,45.9,45.94,45.76,45.78,107144.0,43.1312,43.1688,42.9996,43.0184,107144.0
2022-05-27 13:30:00,45.79,45.84,45.66,45.69,105791.0,43.0278,43.0748,42.9057,42.9339,105791.0
2022-05-27 14:00:00,45.7,45.82,45.7,45.77,101026.0,42.9433,43.056,42.9433,43.009,101026.0
2022-05-27 14:30:00,45.77,45.84,45.76,45.79,111199.0,43.009,43.0748,42.9996,43.0278,111199.0
2022-05-27 15:00:00,45.78,45.85,45.71,45.77,166282.0,43.0184,43.0842,42.9527,43.009,166282.0
2022-05-27 15:30:00,45.76,45.8,45.61,45.8,416628.0,42.9996,43.0372,42.8587,43.0372,416628.0
2022-05-31 09:30:00,44.91,45.46,44.75,45.23,358486.0,42.2009,42.7177,42.0506,42.5016,358486.0
2022-05-31 10:00:00,45.21,45.55,44.79,45.39,200013.0,42.4828,42.8023,42.0882,42.652,200013.0
2022-05-31 10:30:00,45.39,45.52,45.23,45.47,123096.0,42.652,42.7741,42.5016,42.7271,123096.0
2022-05-31 11:00:00,45.46,45.51,45.29,45.39,105887.0,42.7177,42.7647,42.558,42.652,105887.0
2022-05-31 11:30:00,45.38,45.67,45.21,45.67,146607.0,42.6426,42.9151,42.4828,42.9151,146607.0
2022-05-31 12:00:00,45.66,45.78,45.53,45.59,123822.0,42.9057,43.0184,42.7835,42.8399,123822.0
2022-05-31 12:30:00,45.6,45.74,45.59,45.64,78139.0,42.8493,42.9808,42.8399,42.8869,78139.0
2022-05-31 13:00:00,45.63,45.73,45.47,45.59,134827.0,42.8775,42.9714,42.7271,42.8399,134827.0
2022-05-31 13:30:00,45.58,46.16,45.55,46.16,207241.0,42.8305,43.3755,42.8023,43.3755,207241.0
2022-05-31 14:00:00,46.15,46.28,46.1,46.21,232112.0,43.3661,43.4883,43.3191,43.4225,232112.0
2022-05-31 14:30:00,46.22,46.27,45.94,46.06,161655.0,43.4319,43.4789,43.1688,43.2815,161655.0
2022-05-31 15:00:00,46.05,46.16,45.88,46.08,202912.0,43.2721,43.3755,43.1124,43.3003,202912.0
2022-05-31 15:30:00,46.09,46.2,45.76,45.86,842530.0,43.3097,43.4131,42.9996,43.0936,842530.0
2022-06-01 09:30:00,46.4,46.46,45.03,45.14,418599.0,43.601,43.6574,42.3137,42.417,418599.0
2022-06-01 10:00:00,45.18,45.32,44.63,44.69,197000.0,42.4546,42.5862,41.9378,41.9942,197000.0
2022-06-01 10:30:00,44.69,44.77,44.53,44.73,152321.0,41.9942,42.0694,41.8438,42.0318,152321.0
2022-06-01 11:00:00,44.7,44.7,44.33,44.39,160933.0,42.0036,42.0036,41.6559,41.7123,160933.0
2022-06-01 11:30:00,44.38,44.42,44.2,44.23,203879.0,41.7029,41.7405,41.5337,41.5619,203879.0
2022-06-01 12:00:00,44.22,44.25,43.98,44.13,234740.0,41.5525,41.5807,41.327,41.468,234740.0
2022-06-01 12:30:00,44.12,44.27,44.04,44.25,181562.0,41.4586,41.5995,41.3834,41.5807,181562.0
2022-06-01 13:00:00,44.25,44.44,44.16,44.44,194120.0,41.5807,41.7593,41.4962,41.7593,194120.0
2022-06-01 13:30:00,44.43,44.76,44.4,44.61,154892.0,41.7499,42.06,41.7217,41.919,154892.0
2022-06-01 14:00:00,44.59,44.8,44.54,44.71,170314.0,41.9002,42.0975,41.8532,42.013,170314.0
2022-06-01 14:30:00,44.73,44.76,44.45,44.5,111838.0,42.0318,42.06,41.7687,41.8156,111838.0
2022-06-01 15:00:00,44.52,44.59,44.36,44.57,205004.0,41.8344,41.9002,41.6841,41.8814,205004.0
2022-06-01 15:30:00,44.56,44.66,44.13,44.14,1019404.0,41.872,41.966,41.468,41.4774,1019404.0
2022-06-02 09:30:00,44.13,44.59,43.6,43.86,362617.0,41.468,41.9002,40.9699,41.2143,362617.0
2022-06-02 10:00:00,43.85,44.07,43.63,43.77,212766.0,41.2049,41.4116,40.9981,41.1297,212766.0
2022-06-02 10:30:00,43.77,43.93,43.69,43.87,157092.0,41.1297,41.28,41.0545,41.2236,157092.0
2022-06-02 11:00:00,43.86,44.23,43.81,44.23,256947.0,41.2143,41.5619,41.1673,41.5619,256947.0
2022-06-02 11:30:00,44.24,44.35,44.03,44.15,176328.0,41.5713,41.6747,41.374,41.4868,176328.0
2022-06-02 12:00:00,44.17,44.39,44.14,44.38,177413.0,41.5056,41.7123,41.4774,41.7029,177413.0
2022-06-02 12:30:00,44.39,44.49,44.2,44.25,163104.0,41.7123,41.8062,41.5337,41.5807,163104.0
2022-06-02 13:00:00,44.25,44.36,44.15,44.33,149034.0,41.5807,41.6841,41.4868,41.6559,149034.0
2022-06-02 13:30:00,44.33,44.46,44.32,44.41,105336.0,41.6559,41.7781,41.6465,41.7311,105336.0
2022-06-02 14:00:00,44.42,44.52,44.28,44.35,220303.0,41.7405,41.8344,41.6089,41.6747,220303.0
2022-06-02 14:30:00,44.34,44.51,44.33,44.37,99249.0,41.6653,41.825,41.6559,41.6935,99249.0
2022-06-02 15:00:00,44.35,44.43,44.25,44.32,132257.0,41.6747,41.7499,41.5807,41.6465,132257.0
2022-06-02 15:30:00,44.32,44.59,44.28,44.58,390515.0,41.6465,41.9002,41.6089,41.8908,390515.0
2022-06-03 09:30:00,43.87,44.15,43.73,43.94,311265.0,41.2236,41.4868,41.0921,41.2894,311265.0
2022-06-03 10:00:00,43.94,44.04,43.67,43.73,195441.0,41.2894,41.3834,41.0357,41.0921,195441.0
2022-06-03 10:30:00,43.72,43.78,43.25,43.27,202753.0,41.0827,41.1391,40.641,40.6598,202753.0
2022-06-03 11:00:00,43.27,43.27,43.06,43.19,169690.0,40.6598,40.6598,40.4625,40.5847,169690.0
2022-06-03 11:30:00,43.19,43.48,43.16,43.41,173420.0,40.5847,40.8572,40.5565,40.7914,173420.0
2022-06-03 12:00:00,43.4,43.62,43.38,43.62,155300.0,40.782,40.9887,40.7632,40.9887,155300.0
2022-06-03 12:30:00,43.62,43.75,43.49,43.73,118294.0,40.9887,41.1109,40.8666,41.0921,118294.0
2022-06-03 13:00:00,43.73,43.9,43.62,43.76,112973.0,41.0921,41.2518,40.9887,41.1203,112973.0
2022-06-03 13:30:00,43.75,43.79,43.6,43.71,85998.0,41.1109,41.1485,40.9699,41.0733,85998.0
2022-06-03 14:00:00,43.71,44.06,43.63,44.06,207071.0,41.0733,41.4022,40.9981,41.4022,207071.0
2022-06-03 14:30:00,44.05,44.13,43.85,43.9,265061.0,41.3928,41.468,41.2049,41.2518,265061.0
2022-06-03 15:00:00,43.91,44.01,43.67,43.85,142004.0,41.2612,41.3552,41.0357,41.2049,142004.0
2022-06-03 15:30:00,43.85,43.94,43.62,43.83,525420.0,41.2049,41.2894,40.9887,41.1861,525420.0
2022-06-06 09:30:00,44.46,44.56,43.85,44.51,257910.0,41.7781,41.872,41.2049,41.825,257910.0
2022-06-06 10:00:00,44.49,44.84,44.45,44.8,212468.0,41.8062,42.1351,41.7687,42.0975,212468.0
2022-06-06 10:30:00,44.79,44.82,44.53,44.57,139613.0,42.0882,42.1163,41.8438,41.8814,139613.0
2022-06-06 11:00:00,44.58,44.63,44.33,44.51,106181.0,41.8908,41.9378,41.6559,41.825,106181.0
2022-06-06 11:30:00,44.51,44.66,44.43,44.56,67832.0,41.825,41.966,41.7499,41.872,67832.0
2022-06-06 12:00:00,44.55,44.58,44.23,44.26,88185.0,41.8626,41.8908,41.5619,41.5901,88185.0
2022-06-06 12:30:00,44.23,44.43,44.18,44.43,64334.0,41.5619,41.7499,41.5149,41.7499,64334.0
2022-06-06 13:00:00,44.42,44.47,44.35,44.4,62645.0,41.7405,41.7875,41.6747,41.7217,62645.0
2022-06-06 13:30:00,44.41,44.7,44.38,44.69,93453.0,41.7311,42.0036,41.7029,41.9942,93453.0
2022-06-06 14:00:00,44.7,44.78,44.39,44.41,102472.0,42.0036,42.0788,41.7123,41.7311,102472.0
2022-06-06 14:30:00,44.41,44.42,44.2,44.3,71757.0,41.7311,41.7405,41.5337,41.6277,71757.0
2022-06-06 15:00:00,44.3,44.39,44.22,44.39,98336.0,41.6277,41.7123,41.5525,41.7123,98336.0
2022-06-06 15:30:00,44.38,44.53,44.33,44.41,384219.0,41.7029,41.8438,41.6559,41.7311,384219.0
2022-06-07 09:30:00,43.9,44.22,43.69,43.88,187096.0,41.2518,41.5525,41.0545,41.233,187096.0
2022-06-07 10:00:00,43.86,44.2,43.84,44.16,90341.0,41.2143,41.5337,41.1955,41.4962,90341.0
2022-06-07 10:30:00,44.11,44.43,44.11,44.37,100340.0,41.4492,41.7499,41.4492,41.6935,100340.0
2022-06-07 11:00:00,44.38,44.66,44.34,44.43,214309.0,41.7029,41.966,41.6653,41.7499,214309.0
2022-06-07 11:30:00,44.46,44.46,44.26,44.36,55070.0,41.7781,41.7781,41.5901,41.6841,55070.0
2022-06-07 12:00:00,44.36,44.43,44.16,44.18,42873.0,41.6841,41.7499,41.4962,41.5149,42873.0
2022-06-07 12:30:00,44.18,44.41,44.14,44.4,56409.0,41.5149,41.7311,41.4774,41.7217,56409.0
2022-06-07 13:00:00,44.41,44.56,44.4,44.54,61554.0,41.7311,41.872,41.7217,41.8532,61554.0
2022-06-07 13:30:00,44.56,44.58,44.49,44.56,78912.0,41.872,41.8908,41.8062,41.872,78912.0
2022-06-07 14:00:00,44.54,44.83,44.52,44.74,128805.0,41.8532,42.1257,41.8344,42.0412,128805.0
2022-06-07 14:30:00,44.74,44.78,44.61,44.68,65470.0,42.0412,42.0788,41.919,41.9848,65470.0
2022-06-07 15:00:00,44.68,44.77,44.65,44.74,79844.0,41.9848,42.0694,41.9566,42.0412,79844.0
2022-06-07 15:30:00,44.74,44.91,44.73,44.87,445187.0,42.0412,42.2009,42.0318,42.1633,445187.0
2022-06-08 09:30:00,43.95,44.64,43.95,44.58,208924.0,41.2988,41.9472,41.2988,41.8908,208924.0
2022-06-08 10:00:00,44.57,44.57,43.93,44.12,146477.0,41.8814,41.8814,41.28,41.4586,146477.0
2022-06-08 10:30:00,44.1,44.17,44.02,44.07,110877.0,41.4398,41.5056,41.3646,41.4116,110877.0
2022-06-08 11:00:00,44.07,44.19,44.02,44.1,134806.0,41.4116,41.5243,41.3646,41.4398,134806.0
2022-06-08 11:30:00,44.09,44.23,44.02,44.07,121863.0,41.4304,41.5619,41.3646,41.4116,121863.0
2022-06-08 12:00:00,44.06,44.12,43.91,43.98,177737.0,41.4022,41.4586,41.2612,41.327,177737.0
2022-06-08 12:30:00,43.97,43.97,43.6,43.73,149407.0,41.3176,41.3176,40.9699,41.0921,149407.0
2022-06-08 13:00:00,43.74,43.75,43.56,43.57,82798.0,41.1015,41.1109,40.9323,40.9417,82798.0
2022-06-08 13:30:00,43.56,43.58,43.41,43.47,621292.0,40.9323,40.9511,40.7914,40.8478,621292.0
2022-06-08 14:00:00,43.47,43.54,43.4,43.48,129254.0,40.8478,40.9136,40.782,40.8572,129254.0
2022-06-08 14:30:00,43.46,43.48,43.27,43.27,126369.0,40.8384,40.8572,40.6598,40.6598,126369.0
2022-06-08 15:00:00,43.27,43.32,43.21,43.28,209393.0,40.6598,40.7068,40.6035,40.6692,209393.0
2022-06-08 15:30:00,43.29,43.5,43.25,43.37,674356.0,40.6786,40.876,40.641,40.7538,674356.0
2022-06-09 09:30:00,43.2,43.34,42.78,42.85,277546.0,40.5941,40.7256,40.1994,40.2652,277546.0
2022-06-09 10:00:00,42.85,42.98,42.45,42.68,428264.0,40.2652,40.3873,39.8893,40.1054,428264.0
2022-06-09 10:30:00,42.69,42.88,42.36,42.43,130646.0,40.1148,40.2934,39.8047,39.8705,130646.0
2022-06-09 11:00:00,42.41,42.79,42.3,42.65,259287.0,39.8517,40.2088,39.7484,40.0772,259287.0
2022-06-09 11:30:00,42.66,43.03,42.66,42.88,107130.0,40.0866,40.4343,40.0866,40.2934,107130.0
2022-06-09 12:00:00,42.87,43.03,42.79,42.99,177318.0,40.284,40.4343,40.2088,40.3967,177318.0
2022-06-09 12:30:00,43.01,43.01,42.79,42.91,128595.0,40.4155,40.4155,40.2088,40.3216,128595.0
2022-06-09 13:00:00,42.91,42.98,42.81,42.85,72511.0,40.3216,40.3873,40.2276,40.2652,72511.0
2022-06-09 13:30:00,42.83,42.88,42.77,42.87,89807.0,40.2464,40.2934,40.19,40.284,89807.0
2022-06-09 14:00:00,42.86,42.92,42.79,42.85,114065.0,40.2746,40.331,40.2088,40.2652,114065.0
2022-06-09 14:30:00,42.84,42.84,42.5,42.56,297666.0,40.2558,40.2558,39.9363,39.9927,297666.0
2022-06-09 15:00:00,42.56,42.57,42.17,42.18,215923.0,39.9927,40.0021,39.6262,39.6356,215923.0
2022-06-09 15:30:00,42.16,42.2,42.01,42.02,755207.0,39.6168,39.6544,39.4758,39.4852,755207.0
2022-06-10 09:30:00,41.42,42.09,40.92,40.94,566687.0,38.9214,39.551,38.4516,38.4704,566687.0
2022-06-10 10:00:00,40.93,40.93,40.34,40.34,449138.0,38.461,38.461,37.9066,37.9066,449138.0
2022-06-10 10:30:00,40.36,40.53,40.19,40.2,362163.0,37.9254,38.0851,37.7656,37.775,362163.0
2022-06-10 11:00:00,40.19,40.24,39.93,40.14,488738.0,37.7656,37.8126,37.5213,37.7187,488738.0
2022-06-10 11:30:00,40.15,40.34,40.06,40.33,227690.0,37.728,37.9066,37.6435,37.8972,227690.0
2022-06-10 12:00:00,40.31,40.44,40.18,40.23,559859.0,37.8784,38.0006,37.7562,37.8032,559859.0
2022-06-10 12:30:00,40.23,40.54,40.23,40.47,271045.0,37.8032,38.0945,37.8032,38.0287,271045.0
2022-06-10 13:00:00,40.48,40.75,40.4,40.68,262817.0,38.0381,38.2919,37.963,38.2261,262817.0
2022-06-10 13:30:00,40.69,40.74,40.57,40.61,210419.0,38.2355,38.2825,38.1227,38.1603,210419.0
2022-06-10 14:00:00,40.61,40.61,40.36,40.41,157541.0,38.1603,38.1603,37.9254,37.9724,157541.0
2022-06-10 14:30:00,40.4,40.57,40.29,40.57,257005.0,37.963,38.1227,37.8596,38.1227,257005.0
2022-06-10 15:00:00,40.55,40.62,40.39,40.46,273150.0,38.1039,38.1697,37.9536,38.0193,273150.0
2022-06-10 15:30:00,40.45,40.55,40.1,40.12,1330708.0,38.01,38.1039,37.6811,37.6999,1330708.0
2022-06-13 09:30:00,39.0,39.26,38.37,38.38,542309.0,36.6474,36.8917,36.0554,36.0648,542309.0
2022-06-13 10:00:00,38.38,38.83,38.15,38.19,296080.0,36.0648,36.4877,35.8487,35.8863,296080.0
2022-06-13 10:30:00,38.16,38.23,37.95,38.09,562111.0,35.8581,35.9239,35.6608,35.7923,562111.0
2022-06-13 11:00:00,38.1,38.45,38.04,38.26,302730.0,35.8017,36.1306,35.7453,35.9521,302730.0
2022-06-13 11:30:00,38.26,38.72,38.21,38.54,349079.0,35.9521,36.3843,35.9051,36.2152,349079.0
2022-06-13 12:00:00,38.54,38.58,38.33,38.38,162644.0,36.2152,36.2528,36.0178,36.0648,162644.0
2022-06-13 12:30:00,38.36,38.73,38.3,38.33,149093.0,36.046,36.3937,35.9896,36.0178,149093.0
2022-06-13 13:00:00,38.34,38.34,38.09,38.14,164701.0,36.0272,36.0272,35.7923,35.8393,164701.0
2022-06-13 13:30:00,38.13,38.42,38.07,38.34,241020.0,35.8299,36.1024,35.7735,36.0272,241020.0
2022-06-13 14:00:00,38.34,38.35,38.06,38.08,200858.0,36.0272,36.0366,35.7641,35.7829,200858.0
2022-06-13 14:30:00,38.08,38.18,37.91,37.93,325569.0,35.7829,35.8769,35.6232,35.642,325569.0
2022-06-13 15:00:00,37.91,37.97,37.69,37.69,412391.0,35.6232,35.6796,35.4164,35.4164,412391.0
2022-06-13 15:30:00,37.7,37.79,37.41,37.63,1180942.0,35.4258,35.5104,35.1533,35.3601,1180942.0
2022-06-14 09:30:00,37.95,38.22,37.36,37.73,553545.0,35.6608,35.9145,35.1063,35.454,553545.0
2022-06-14 10:00:00,37.73,37.85,36.81,36.84,448880.0,35.454,35.5668,34.5895,34.6177,448880.0
2022-06-14 10:30:00,36.82,36.98,36.6,36.88,498815.0,34.5989,34.7493,34.3922,34.6553,498815.0
2022-06-14 11:00:00,36.89,37.31,36.74,36.85,598003.0,34.6647,35.0594,34.5237,34.6271,598003.0
2022-06-14 11:30:00,36.84,37.19,36.74,37.18,286066.0,34.6177,34.9466,34.5237,34.9372,286066.0
2022-06-14 12:00:00,37.17,37.17,36.71,36.73,223245.0,34.9278,34.9278,34.4956,34.5144,223245.0
2022-06-14 12:30:00,36.73,36.73,36.47,36.65,416703.0,34.5144,34.5144,34.27,34.4392,416703.0
2022-06-14 13:00:00,36.65,37.02,36.59,36.9,218910.0,34.4392,34.7869,34.3828,34.6741,218910.0
2022-06-14 13:30:00,36.9,36.96,36.58,36.75,307944.0,34.6741,34.7305,34.3734,34.5331,307944.0
2022-06-14 14:00:00,36.75,36.9,36.73,36.82,286277.0,34.5331,34.6741,34.5144,34.5989,286277.0
2022-06-14 14:30:00,36.82,36.86,36.59,36.63,296005.0,34.5989,34.6365,34.3828,34.4204,296005.0
2022-06-14 15:00:00,36.63,36.84,36.45,36.83,501367.0,34.4204,34.6177,34.2512,34.6083,501367.0
2022-06-14 15:30:00,36.83,37.35,36.82,37.23,1165720.0,34.6083,35.097,34.5989,34.9842,1165720.0
2022-06-15 09:30:00,37.67,38.09,37.48,37.95,502196.0,35.3976,35.7923,35.2191,35.6608,502196.0
2022-06-15 10:00:00,37.93,38.13,37.57,37.65,542988.0,35.642,35.8299,35.3037,35.3789,542988.0
2022-06-15 10:30:00,37.66,37.72,37.51,37.63,331070.0,35.3883,35.4446,35.2473,35.3601,331070.0
2022-06-15 11:00:00,37.63,37.76,37.55,37.66,397498.0,35.3601,35.4822,35.2849,35.3883,397498.0
2022-06-15 11:30:00,37.66,37.77,37.63,37.65,180095.0,35.3883,35.4916,35.3601,35.3789,180095.0
2022-06-15 12:00:00,37.64,37.74,37.61,37.7,205112.0,35.3695,35.4634,35.3413,35.4258,205112.0
2022-06-15 12:30:00,37.7,37.76,37.43,37.46,186490.0,35.4258,35.4822,35.1721,35.2003,186490.0
2022-06-15 13:00:00,37.43,37.65,37.43,37.52,356114.0,35.1721,35.3789,35.1721,35.2567,356114.0
2022-06-15 13:30:00,37.53,37.62,37.3,37.55,262893.0,35.2661,35.3507,35.05,35.2849,262893.0
2022-06-15 14:00:00,37.51,37.75,36.94,37.0,451977.0,35.2473,35.4728,34.7117,34.7681,451977.0
2022-06-15 14:30:00,37.01,37.79,36.71,37.28,617592.0,34.7775,35.5104,34.4956,35.0312,617592.0
2022-06-15 15:00:00,37.28,37.7,37.23,37.7,432685.0,35.0312,35.4258,34.9842,35.4258,432685.0
2022-06-15 15:30:00,37.7,37.72,37.19,37.26,1003123.0,35.4258,35.4446,34.9466,35.0124,1003123.0
2022-06-16 09:30:00,36.13,36.3,35.54,35.67,519695.0,33.9505,34.1103,33.3961,33.5183,519695.0
2022-06-16 10:00:00,35.65,36.03,35.55,35.99,370275.0,33.4995,33.8566,33.4055,33.819,370275.0
2022-06-16 10:30:00,35.97,36.04,35.55,35.6,286987.0,33.8002,33.866,33.4055,33.4525,286987.0
2022-06-16 11:00:00,35.6,35.91,35.56,35.78,330642.0,33.4525,33.7438,33.4149,33.6217,330642.0
2022-06-16 11:30:00,35.79,35.81,35.43,35.49,360530.0,33.6311,33.6498,33.2928,33.3492,360530.0
2022-06-16 12:00:00,35.49,35.51,35.17,35.28,238769.0,33.3492,33.3679,33.0485,33.1518,238769.0
2022-06-16 12:30:00,35.27,35.29,34.97,35.13,581473.0,33.1424,33.1612,32.8605,33.0109,581473.0
2022-06-16 13:00:00,35.13,35.35,35.05,35.27,298016.0,33.0109,33.2176,32.9357,33.1424,298016.0
2022-06-16 13:30:00,35.28,35.38,34.97,34.98,375077.0,33.1518,33.2458,32.8605,32.8699,375077.0
2022-06-16 14:00:00,34.97,35.04,34.75,34.77,566556.0,32.8605,32.9263,32.6538,32.6726,566556.0
2022-06-16 14:30:00,34.77,34.94,34.71,34.79,345087.0,32.6726,32.8323,32.6162,32.6914,345087.0
2022-06-16 15:00:00,34.78,35.06,34.77,34.93,425904.0,32.682,32.9451,32.6726,32.8229,425904.0
2022-06-16 15:30:00,34.94,35.0,34.75,34.99,1268876.0,32.8323,32.8887,32.6538,32.8793,1268876.0
2022-06-17 09:30:00,35.13,35.63,35.05,35.07,1083258.0,33.0109,33.4807,32.9357,32.9545,1083258.0
2022-06-17 10:00:00,35.09,35.09,34.37,34.43,366371.0,32.9733,32.9733,32.2967,32.3531,366371.0
2022-06-17 10:30:00,34.44,34.85,34.36,34.84,294801.0,32.3625,32.7478,32.2873,32.7384,294801.0
2022-06-17 11:00:00,34.83,35.29,34.75,35.22,548183.0,32.729,33.1612,32.6538,33.0954,548183.0
2022-06-17 11:30:00,35.22,35.36,35.01,35.09,307380.0,33.0954,33.227,32.8981,32.9733,307380.0
2022-06-17 12:00:00,35.08,35.28,34.81,35.19,466973.0,32.9639,33.1518,32.7102,33.0672,466973.0
2022-06-17 12:30:00,35.19,35.3,35.12,35.24,209132.0,33.0672,33.1706,33.0015,33.1142,209132.0
2022-06-17 13:00:00,35.24,35.77,35.19,35.5,343655.0,33.1142,33.6123,33.0672,33.3585,343655.0
2022-06-17 13:30:00,35.49,35.67,35.46,35.57,292997.0,33.3492,33.5183,33.321,33.4243,292997.0
2022-06-17 14:00:00,35.58,35.77,35.55,35.6,258375.0,33.4337,33.6123,33.4055,33.4525,258375.0
2022-06-17 14:30:00,35.6,35.87,35.55,35.72,261316.0,33.4525,33.7062,33.4055,33.5653,261316.0
2022-06-17 15:00:00,35.73,35.79,35.5,35.72,375931.0,33.5747,33.6311,33.3585,33.5653,375931.0
2022-06-17 15:30:00,35.73,35.76,35.53,35.63,986783.0,33.5747,33.6029,33.3867,33.4807,986783.0
2022-06-21 09:30:00,36.0,36.34,35.2,35.85,805032.0,33.8284,34.1479,33.0766,33.6874,805032.0
2022-06-21 10:00:00,35.81,35.96,35.6,35.72,312236.0,33.6498,33.7908,33.4525,33.5653,312236.0
2022-06-21 10:30:00,35.71,35.78,35.54,35.72,381886.0,33.5559,33.6217,33.3961,33.5653,381886.0
2022-06-21 11:00:00,35.72,35.76,35.38,35.52,496804.0,33.5653,33.6029,33.2458,33.3773,496804.0
2022-06-21 11:30:00,35.52,35.52,35.19,35.23,474538.0,33.3773,33.3773,33.0672,33.1048,474538.0
2022-06-21 12:00:00,35.24,35.43,35.19,35.41,414735.0,33.1142,33.2928,33.0672,33.274,414735.0
2022-06-21 12:30:00,35.41,35.74,35.37,35.69,271318.0,33.274,33.5841,33.2364,33.5371,271318.0
2022-06-21 13:00:00,35.69,35.72,35.44,35.44,285412.0,33.5371,33.5653,33.3022,33.3022,285412.0
2022-06-21 13:30:00,35.45,35.59,35.35,35.43,323893.0,33.3116,33.4431,33.2176,33.2928,323893.0
2022-06-21 14:00:00,35.43,35.47,35.3,35.38,262265.0,33.2928,33.3304,33.1706,33.2458,262265.0
2022-06-21 14:30:00,35.39,35.6,35.33,35.59,226776.0,33.2552,33.4525,33.1988,33.4431,226776.0
2022-06-21 15:00:00,35.59,35.62,35.48,35.51,326306.0,33.4431,33.4713,33.3398,33.3679,326306.0
2022-06-21 15:30:00,35.51,35.53,35.27,35.33,740390.0,33.3679,33.3867,33.1424,33.1988,740390.0
2022-06-22 09:30:00,35.32,35.6,34.86,35.1,391093.0,33.1894,33.4525,32.7572,32.9827,391093.0
2022-06-22 10:00:00,35.1,35.43,35.02,35.4,172342.0,32.9827,33.2928,32.9075,33.2646,172342.0
2022-06-22 10:30:00,35.41,35.72,35.31,35.34,285671.0,33.274,33.5653,33.18,33.2082,285671.0
2022-06-22 11:00:00,35.33,35.35,35.09,35.09,250044.0,33.1988,33.2176,32.9733,32.9733,250044.0
2022-06-22 11:30:00,35.1,35.34,35.02,35.04,246261.0,32.9827,33.2082,32.9075,32.9263,246261.0
2022-06-22 12:00:00,35.04,35.38,35.04,35.36,140131.0,32.9263,33.2458,32.9263,33.227,140131.0
2022-06-22 12:30:00,35.35,35.71,35.34,35.68,323172.0,33.2176,33.5559,33.2082,33.5277,323172.0
2022-06-22 13:00:00,35.68,35.87,35.63,35.75,174402.0,33.5277,33.7062,33.4807,33.5935,174402.0
2022-06-22 13:30:00,35.74,35.86,35.61,35.76,197090.0,33.5841,33.6968,33.4619,33.6029,197090.0
2022-06-22 14:00:00,35.76,35.98,35.76,35.79,307010.0,33.6029,33.8096,33.6029,33.6311,307010.0
2022-06-22 14:30:00,35.8,35.87,35.65,35.77,169605.0,33.6405,33.7062,33.4995,33.6123,169605.0
2022-06-22 15:00:00,35.77,35.78,35.61,35.65,197286.0,33.6123,33.6217,33.4619,33.4995,197286.0
2022-06-22 15:30:00,35.64,35.78,35.63,35.66,817674.0,33.4901,33.6217,33.4807,33.5089,817674.0
2022-06-23 09:30:00,36.02,36.26,35.01,35.29,671629.0,33.8472,34.0727,32.8981,33.1612,671629.0
2022-06-23 10:00:00,35.26,35.34,34.91,35.23,423629.0,33.133,33.2082,32.8041,33.1048,423629.0
2022-06-23 10:30:00,35.25,35.47,35.19,35.33,296901.0,33.1236,33.3304,33.0672,33.1988,296901.0
2022-06-23 11:00:00,35.33,35.42,35.18,35.3,401310.0,33.1988,33.2834,33.0579,33.1706,401310.0
2022-06-23 11:30:00,35.31,35.35,35.03,35.08,210473.0,33.18,33.2176,32.9169,32.9639,210473.0
2022-06-23 12:00:00,35.09,35.14,34.9,35.03,247964.0,32.9733,33.0203,32.7947,32.9169,247964.0
2022-06-23 12:30:00,35.04,35.21,34.98,35.11,250352.0,32.9263,33.086,32.8699,32.9921,250352.0
2022-06-23 13:00:00,35.11,35.2,35.04,35.14,222067.0,32.9921,33.0766,32.9263,33.0203,222067.0
2022-06-23 13:30:00,35.14,35.32,35.0,35.25,241537.0,33.0203,33.1894,32.8887,33.1236,241537.0
2022-06-23 14:00:00,35.26,35.55,35.21,35.52,239739.0,33.133,33.4055,33.086,33.3773,239739.0
2022-06-23 14:30:00,35.52,35.75,35.52,35.72,487695.0,33.3773,33.5935,33.3773,33.5653,487695.0
2022-06-23 15:00:00,35.73,35.81,35.65,35.8,341106.0,33.5747,33.6498,33.4995,33.6405,341106.0
2022-06-23 15:30:00,35.8,35.97,35.74,35.93,864418.0,33.6405,33.8002,33.5841,33.7626,864418.0
2022-06-24 09:30:00,36.02,37.04,35.92,36.99,666970.0,33.8472,34.8057,33.7532,34.7587,666970.0
2022-06-24 10:00:00,36.99,37.37,36.92,37.19,365125.0,34.7587,35.1157,34.6929,34.9466,365125.0
2022-06-24 10:30:00,37.18,37.47,37.18,37.37,320131.0,34.9372,35.2097,34.9372,35.1157,320131.0
2022-06-24 11:00:00,37.35,37.4,37.2,37.38,185810.0,35.097,35.1439,34.956,35.1251,185810.0
2022-06-24 11:30:00,37.38,37.46,37.29,37.43,157498.0,35.1251,35.2003,35.0406,35.1721,157498.0
2022-06-24 12:00:00,37.42,37.62,37.39,37.57,154792.0,35.1627,35.3507,35.1345,35.3037,154792.0
2022-06-24 12:30:00,37.58,37.72,37.53,37.71,96180.0,35.3131,35.4446,35.2661,35.4352,96180.0
2022-06-24 13:00:00,37.7,37.84,37.67,37.73,211974.0,35.4258,35.5574,35.3976,35.454,211974.0
2022-06-24 13:30:00,37.73,37.73,37.46,37.48,337117.0,35.454,35.454,35.2003,35.2191,337117.0
2022-06-24 14:00:00,37.48,37.66,37.48,37.66,154235.0,35.2191,35.3883,35.2191,35.3883,154235.0
2022-06-24 14:30:00,37.65,37.69,37.55,37.65,188228.0,35.3789,35.4164,35.2849,35.3789,188228.0
2022-06-24 15:00:00,37.64,37.73,37.54,37.73,270936.0,35.3695,35.454,35.2755,35.454,270936.0
2022-06-24 15:30:00,37.73,37.81,37.64,37.74,1009334.0,35.454,35.5292,35.3695,35.4634,1009334.0
2022-06-27 09:30:00,37.83,37.86,37.08,37.27,423698.0,35.548,35.5762,34.8432,35.0218,423698.0
2022-06-27 10:00:00,37.23,37.33,37.03,37.06,195379.0,34.9842,35.0782,34.7963,34.8244,195379.0
2022-06-27 10:30:00,37.06,37.43,37.0,37.29,294112.0,34.8244,35.1721,34.7681,35.0406,294112.0
2022-06-27 11:00:00,37.29,37.43,37.14,37.37,247475.0,35.0406,35.1721,34.8996,35.1157,247475.0
2022-06-27 11:30:00,37.37,37.38,37.2,37.2,147204.0,35.1157,35.1251,34.956,34.956,147204.0
2022-06-27 12:00:00,37.2,37.28,36.97,36.99,161316.0,34.956,35.0312,34.7399,34.7587,161316.0
2022-06-27 12:30:00,36.98,37.16,36.94,37.14,131576.0,34.7493,34.9184,34.7117,34.8996,131576.0
2022-06-27 13:00:00,37.15,37.18,37.02,37.09,147507.0,34.909,34.9372,34.7869,34.8526,147507.0
2022-06-27 13:30:00,37.08,37.11,36.94,36.99,138972.0,34.8432,34.8714,34.7117,34.7587,138972.0
2022-06-27 14:00:00,37.0,37.0,36.87,36.91,151047.0,34.7681,34.7681,34.6459,34.6835,151047.0
2022-06-27 14:30:00,36.91,36.99,36.85,36.96,183015.0,34.6835,34.7587,34.6271,34.7305,183015.0
2022-06-27 15:00:00,36.95,36.98,36.8,36.94,149056.0,34.7211,34.7493,34.5801,34.7117,149056.0
2022-06-27 15:30:00,36.93,37.0,36.81,37.0,494580.0,34.7023,34.7681,34.5895,34.7681,494580.0
2022-06-28 09:30:00,37.45,38.4,37.45,38.33,631518.0,35.1909,36.0836,35.1909,36.0178,631518.0
2022-06-28 10:00:00,38.32,38.39,38.03,38.24,411659.0,36.0084,36.0742,35.7359,35.9333,411659.0
2022-06-28 10:30:00,38.23,38.29,37.89,38.01,362408.0,35.9239,35.9802,35.6044,35.7171,362408.0
2022-06-28 11:00:00,38.0,38.03,37.44,37.45,344670.0,35.7077,35.7359,35.1815,35.1909,344670.0
2022-06-28 11:30:00,37.45,37.51,37.07,37.09,267492.0,35.1909,35.2473,34.8338,34.8526,267492.0
2022-06-28 12:00:00,37.1,37.22,37.01,37.22,188692.0,34.862,34.9748,34.7775,34.9748,188692.0
2022-06-28 12:30:00,37.19,37.33,37.13,37.17,203809.0,34.9466,35.0782,34.8902,34.9278,203809.0
2022-06-28 13:00:00,37.17,37.17,36.91,37.01,155497.0,34.9278,34.9278,34.6835,34.7775,155497.0
2022-06-28 13:30:00,36.99,37.05,36.84,36.86,330434.0,34.7587,34.815,34.6177,34.6365,330434.0
2022-06-28 14:00:00,36.86,37.19,36.68,36.73,319429.0,34.6365,34.9466,34.4674,34.5144,319429.0
2022-06-28 14:30:00,36.73,36.78,36.62,36.74,150341.0,34.5144,34.5613,34.411,34.5237,150341.0
2022-06-28 15:00:00,36.73,36.83,36.69,36.79,166495.0,34.5144,34.6083,34.4768,34.5707,166495.0
2022-06-28 15:30:00,36.78,36.8,36.54,36.65,782990.0,34.5613,34.5801,34.3358,34.4392,782990.0
2022-06-29 09:30:00,36.37,36.51,35.82,36.14,408052.0,34.1761,34.3076,33.6592,33.9599,408052.0
2022-06-29 10:00:00,36.14,36.23,35.84,36.14,233863.0,33.9599,34.0445,33.678,33.9599,233863.0
2022-06-29 10:30:00,36.15,36.38,35.9,35.98,255787.0,33.9693,34.1855,33.7344,33.8096,255787.0
2022-06-29 11:00:00,35.98,36.21,35.87,36.18,232655.0,33.8096,34.0257,33.7062,33.9975,232655.0
2022-06-29 11:30:00,36.18,36.26,36.01,36.19,131508.0,33.9975,34.0727,33.8378,34.0069,131508.0
2022-06-29 12:00:00,36.17,36.21,36.07,36.09,104194.0,33.9881,34.0257,33.8942,33.913,104194.0
2022-06-29 12:30:00,36.08,36.12,35.96,36.03,154563.0,33.9036,33.9411,33.7908,33.8566,154563.0
2022-06-29 13:00:00,36.02,36.24,35.93,36.05,125895.0,33.8472,34.0539,33.7626,33.8754,125895.0
2022-06-29 13:30:00,36.05,36.27,36.0,36.27,101177.0,33.8754,34.0821,33.8284,34.0821,101177.0
2022-06-29 14:00:00,36.27,36.33,36.1,36.22,154824.0,34.0821,34.1385,33.9224,34.0351,154824.0
2022-06-29 14:30:00,36.21,36.22,36.08,36.14,93080.0,34.0257,34.0351,33.9036,33.9599,93080.0
2022-06-29 15:00:00,36.14,36.27,36.08,36.27,126903.0,33.9599,34.0821,33.9036,34.0821,126903.0
2022-06-29 15:30:00,36.27,36.27,36.12,36.19,450980.0,34.0821,34.0821,33.9411,34.0069,450980.0
2022-06-30 09:30:00,35.29,35.52,34.88,35.0,798554.0,33.1612,33.3773,32.7759,32.8887,798554.0
2022-06-30 10:00:00,35.0,35.23,34.9,35.21,399274.0,32.8887,33.1048,32.7947,33.086,399274.0
2022-06-30 10:30:00,35.2,35.33,35.07,35.3,231034.0,33.0766,33.1988,32.9545,33.1706,231034.0
2022-06-30 11:00:00,35.29,35.78,35.23,35.72,206569.0,33.1612,33.6217,33.1048,33.5653,206569.0
2022-06-30 11:30:00,35.72,35.99,35.63,35.93,233477.0,33.5653,33.819,33.4807,33.7626,233477.0
2022-06-30 12:00:00,35.93,36.24,35.74,36.19,192308.0,33.7626,34.0539,33.5841,34.0069,192308.0
2022-06-30 12:30:00,36.21,36.32,35.91,36.0,192187.0,34.0257,34.1291,33.7438,33.8284,192187.0
2022-06-30 13:00:00,36.02,36.07,35.79,36.02,246283.0,33.8472,33.8942,33.6311,33.8472,246283.0
2022-06-30 13:30:00,36.01,36.26,36.01,36.13,311952.0,33.8378,34.0727,33.8378,33.9505,311952.0
2022-06-30 14:00:00,36.14,36.15,35.96,36.15,185457.0,33.9599,33.9693,33.7908,33.9693,185457.0
2022-06-30 14:30:00,36.14,36.14,35.94,35.99,185397.0,33.9599,33.9599,33.772,33.819,185397.0
2022-06-30 15:00:00,36.0,36.06,35.82,36.06,243435.0,33.8284,33.8848,33.6592,33.8848,243435.0
2022-06-30 15:30:00,36.05,36.17,35.91,36.15,789772.0,33.8754,33.9881,33.7438,33.9693,789772.0
2022-07-01 09:30:00,36.09,36.93,36.06,36.78,343972.0,33.913,34.7023,33.8848,34.5613,343972.0
2022-07-01 10:00:00,36.8,36.87,36.15,36.15,219834.0,34.5801,34.6459,33.9693,33.9693,219834.0
2022-07-01 10:30:00,36.15,36.17,35.85,35.99,255846.0,33.9693,33.9881,33.6874,33.819,255846.0
2022-07-01 11:00:00,35.98,36.26,35.95,36.03,200578.0,33.8096,34.0727,33.7814,33.8566,200578.0
2022-07-01 11:30:00,36.03,36.12,35.89,35.98,156005.0,33.8566,33.9411,33.725,33.8096,156005.0
2022-07-01 12:00:00,35.98,36.09,35.93,36.07,127486.0,33.8096,33.913,33.7626,33.8942,127486.0
2022-07-01 12:30:00,36.08,36.21,36.01,36.07,148402.0,33.9036,34.0257,33.8378,33.8942,148402.0
2022-07-01 13:00:00,36.08,36.27,36.06,36.26,130866.0,33.9036,34.0821,33.8848,34.0727,130866.0
2022-07-01 13:30:00,36.26,36.43,36.21,36.41,204928.0,34.0727,34.2324,34.0257,34.2137,204928.0
2022-07-01 14:00:00,36.41,36.56,36.26,36.48,140619.0,34.2137,34.3546,34.0727,34.2794,140619.0
2022-07-01 14:30:00,36.47,36.66,36.47,36.64,140166.0,34.27,34.4486,34.27,34.4298,140166.0
2022-07-01 15:00:00,36.63,36.65,36.47,36.52,221687.0,34.4204,34.4392,34.27,34.317,221687.0
2022-07-01 15:30:00,36.52,36.81,36.5,36.74,827903.0,34.317,34.5895,34.2982,34.5237,827903.0
2022-07-05 09:30:00,35.8,36.1,35.06,35.4,550163.0,33.6405,33.9224,32.9451,33.2646,550163.0
2022-07-05 10:00:00,35.38,35.75,35.31,35.64,232905.0,33.2458,33.5935,33.18,33.4901,232905.0
2022-07-05 10:30:00,35.62,36.04,35.61,35.71,403106.0,33.4713,33.866,33.4619,33.5559,403106.0
2022-07-05 11:00:00,35.71,35.72,35.52,35.59,270891.0,33.5559,33.5653,33.3773,33.4431,270891.0
2022-07-05 11:30:00,35.57,35.87,35.48,35.77,242066.0,33.4243,33.7062,33.3398,33.6123,242066.0
2022-07-05 12:00:00,35.77,36.26,35.76,36.12,367994.0,33.6123,34.0727,33.6029,33.9411,367994.0
2022-07-05 12:30:00,36.13,36.16,35.78,35.84,264915.0,33.9505,33.9787,33.6217,33.678,264915.0
2022-07-05 13:00:00,35.84,36.15,35.83,36.08,263048.0,33.678,33.9693,33.6686,33.9036,263048.0
2022-07-05 13:30:00,36.1,36.32,36.02,36.11,379175.0,33.9224,34.1291,33.8472,33.9318,379175.0
2022-07-05 14:00:00,36.11,36.21,35.99,36.05,225093.0,33.9318,34.0257,33.819,33.8754,225093.0
2022-07-05 14:30:00,36.05,36.21,36.05,36.09,332244.0,33.8754,34.0257,33.8754,33.913,332244.0
2022-07-05 15:00:00,36.08,36.5,36.06,36.5,318323.0,33.9036,34.2982,33.8848,34.2982,318323.0
2022-07-05 15:30:00,36.5,36.55,36.32,36.52,966749.0,34.2982,34.3452,34.1291,34.317,966749.0
2022-07-06 09:30:00,36.17,36.91,36.17,36.22,321029.0,33.9881,34.6835,33.9881,34.0351,321029.0
2022-07-06 10:00:00,36.2,36.38,35.8,35.95,426101.0,34.0163,34.1855,33.6405,33.7814,426101.0
2022-07-06 10:30:00,35.95,36.42,35.94,36.34,284938.0,33.7814,34.2231,33.772,34.1479,284938.0
2022-07-06 11:00:00,36.34,36.35,36.04,36.07,182655.0,34.1479,34.1573,33.866,33.8942,182655.0
2022-07-06 11:30:00,36.06,36.18,35.85,36.1,159584.0,33.8848,33.9975,33.6874,33.9224,159584.0
2022-07-06 12:00:00,36.11,36.2,35.99,36.05,144787.0,33.9318,34.0163,33.819,33.8754,144787.0
2022-07-06 12:30:00,36.05,36.18,36.0,36.15,78499.0,33.8754,33.9975,33.8284,33.9693,78499.0
2022-07-06 13:00:00,36.15,36.23,36.05,36.05,131664.0,33.9693,34.0445,33.8754,33.8754,131664.0
2022-07-06 13:30:00,36.05,36.27,36.0,36.22,174440.0,33.8754,34.0821,33.8284,34.0351,174440.0
2022-07-06 14:00:00,36.22,36.38,36.09,36.32,149012.0,34.0351,34.1855,33.913,34.1291,149012.0
2022-07-06 14:30:00,36.34,36.6,36.29,36.55,222443.0,34.1479,34.3922,34.1009,34.3452,222443.0
2022-07-06 15:00:00,36.56,36.65,36.41,36.45,399278.0,34.3546,34.4392,34.2137,34.2512,399278.0
2022-07-06 15:30:00,36.44,36.51,36.21,36.33,499264.0,34.2418,34.3076,34.0257,34.1385,499264.0
2022-07-07 09:30:00,36.71,37.05,36.48,36.86,345719.0,34.4956,34.815,34.2794,34.6365,345719.0
2022-07-07 10:00:00,36.82,36.82,36.34,36.56,258740.0,34.5989,34.5989,34.1479,34.3546,258740.0
2022-07-07 10:30:00,36.57,36.94,36.51,36.91,223768.0,34.364,34.7117,34.3076,34.6835,223768.0
2022-07-07 11:00:00,36.91,37.04,36.79,36.9,155560.0,34.6835,34.8057,34.5707,34.6741,155560.0
2022-07-07 11:30:00,36.91,36.94,36.72,36.75,93402.0,34.6835,34.7117,34.505,34.5331,93402.0
2022-07-07 12:00:00,36.76,36.99,36.73,36.88,234815.0,34.5425,34.7587,34.5144,34.6553,234815.0
2022-07-07 12:30:00,36.88,36.91,36.74,36.77,107094.0,34.6553,34.6835,34.5237,34.5519,107094.0
2022-07-07 13:00:00,36.78,36.85,36.71,36.79,116078.0,34.5613,34.6271,34.4956,34.5707,116078.0
2022-07-07 13:30:00,36.79,36.93,36.76,36.92,96804.0,34.5707,34.7023,34.5425,34.6929,96804.0
2022-07-07 14:00:00,36.91,37.1,36.9,37.04,146485.0,34.6835,34.862,34.6741,34.8057,146485.0
2022-07-07 14:30:00,37.04,37.04,36.86,36.91,236717.0,34.8057,34.8057,34.6365,34.6835,236717.0
2022-07-07 15:00:00,36.92,36.98,36.8,36.8,289544.0,34.6929,34.7493,34.5801,34.5801,289544.0
2022-07-07 15:30:00,36.8,36.85,36.67,36.73,564001.0,34.5801,34.6271,34.458,34.5144,564001.0
2022-07-08 09:30:00,36.71,37.08,36.34,36.36,383044.0,34.4956,34.8432,34.1479,34.1667,383044.0
2022-07-08 10:00:00,36.34,36.86,36.27,36.86,298323.0,34.1479,34.6365,34.0821,34.6365,298323.0
2022-07-08 10:30:00,36.84,36.97,36.77,36.91,222172.0,34.6177,34.7399,34.5519,34.6835,222172.0
2022-07-08 11:00:00,36.92,37.0,36.88,36.95,139528.0,34.6929,34.7681,34.6553,34.7211,139528.0
2022-07-08 11:30:00,36.94,36.96,36.78,36.88,74580.0,34.7117,34.7305,34.5613,34.6553,74580.0
2022-07-08 12:00:00,36.89,36.9,36.72,36.73,213016.0,34.6647,34.6741,34.505,34.5144,213016.0
2022-07-08 12:30:00,36.73,36.76,36.49,36.58,191637.0,34.5144,34.5425,34.2888,34.3734,191637.0
2022-07-08 13:00:00,36.59,36.69,36.53,36.66,107635.0,34.3828,34.4768,34.3264,34.4486,107635.0
2022-07-08 13:30:00,36.65,36.72,36.5,36.53,155524.0,34.4392,34.505,34.2982,34.3264,155524.0
2022-07-08 14:00:00,36.54,36.75,36.53,36.74,63405.0,34.3358,34.5331,34.3264,34.5237,63405.0
2022-07-08 14:30:00,36.73,36.79,36.72,36.79,76941.0,34.5144,34.5707,34.505,34.5707,76941.0
2022-07-08 15:00:00,36.79,36.95,36.77,36.8,214038.0,34.5707,34.7211,34.5519,34.5801,214038.0
2022-07-08 15:30:00,36.8,36.83,36.68,36.7,447088.0,34.5801,34.6083,34.4674,34.4862,447088.0
2022-07-11 09:30:00,36.42,36.82,36.22,36.61,216360.0,34.2231,34.5989,34.0351,34.4016,216360.0
2022-07-11 10:00:00,36.51,36.74,36.47,36.53,127699.0,34.3076,34.5237,34.27,34.3264,127699.0
2022-07-11 10:30:00,36.54,36.59,36.25,36.27,217518.0,34.3358,34.3828,34.0633,34.0821,217518.0
2022-07-11 11:00:00,36.26,36.55,36.25,36.55,222700.0,34.0727,34.3452,34.0633,34.3452,222700.0
2022-07-11 11:30:00,36.55,36.6,36.46,36.47,282306.0,34.3452,34.3922,34.2606,34.27,282306.0
2022-07-11 12:00:00,36.47,36.61,36.44,36.59,264549.0,34.27,34.4016,34.2418,34.3828,264549.0
2022-07-11 12:30:00,36.59,36.76,36.53,36.76,315971.0,34.3828,34.5425,34.3264,34.5425,315971.0
2022-07-11 13:00:00,36.76,37.04,36.75,36.9,509773.0,34.5425,34.8057,34.5331,34.6741,509773.0
2022-07-11 13:30:00,36.9,36.93,36.71,36.72,219679.0,34.6741,34.7023,34.4956,34.505,219679.0
2022-07-11 14:00:00,36.72,36.78,36.61,36.76,137879.0,34.505,34.5613,34.4016,34.5425,137879.0
2022-07-11 14:30:00,36.75,36.85,36.67,36.71,118317.0,34.5331,34.6271,34.458,34.4956,118317.0
2022-07-11 15:00:00,36.72,36.82,36.64,36.79,187693.0,34.505,34.5989,34.4298,34.5707,187693.0
2022-07-11 15:30:00,36.78,36.86,36.71,36.84,569059.0,34.5613,34.6365,34.4956,34.6177,569059.0
2022-07-12 09:30:00,37.4,38.49,37.31,38.23,852878.0,35.1439,36.1682,35.0594,35.9239,852878.0
2022-07-12 10:00:00,38.23,38.64,38.0,38.38,740339.0,35.9239,36.3091,35.7077,36.0648,740339.0
2022-07-12 10:30:00,38.38,38.53,38.3,38.43,277329.0,36.0648,36.2058,35.9896,36.1118,277329.0
2022-07-12 11:00:00,38.45,38.63,38.32,38.56,426585.0,36.1306,36.2997,36.0084,36.234,426585.0
2022-07-12 11:30:00,38.56,38.93,38.56,38.72,467620.0,36.234,36.5816,36.234,36.3843,467620.0
2022-07-12 12:00:00,38.69,38.95,38.62,38.95,202428.0,36.3561,36.6004,36.2903,36.6004,202428.0
2022-07-12 12:30:00,38.95,39.08,38.88,38.98,313737.0,36.6004,36.7226,36.5347,36.6286,313737.0
2022-07-12 13:00:00,38.98,39.04,38.55,38.66,167702.0,36.6286,36.685,36.2246,36.3279,167702.0
2022-07-12 13:30:00,38.66,38.96,38.66,38.94,135139.0,36.3279,36.6098,36.3279,36.591,135139.0
2022-07-12 14:00:00,38.94,38.95,38.71,38.9,204519.0,36.591,36.6004,36.3749,36.5535,204519.0
2022-07-12 14:30:00,38.9,38.92,38.59,38.62,206675.0,36.5535,36.5722,36.2622,36.2903,206675.0
2022-07-12 15:00:00,38.61,38.62,38.43,38.45,344794.0,36.2809,36.2903,36.1118,36.1306,344794.0
2022-07-12 15:30:00,38.44,38.62,38.26,38.54,1168446.0,36.1212,36.2903,35.9521,36.2152,1168446.0
2022-07-13 09:30:00,37.28,38.19,37.04,37.71,697453.0,35.0312,35.8863,34.8057,35.4352,697453.0
2022-07-13 10:00:00,37.72,37.91,37.52,37.66,457779.0,35.4446,35.6232,35.2567,35.3883,457779.0
2022-07-13 10:30:00,37.66,38.05,37.64,38.01,369389.0,35.3883,35.7547,35.3695,35.7171,369389.0
2022-07-13 11:00:00,38.01,38.28,37.9,38.22,791901.0,35.7171,35.9709,35.6138,35.9145,791901.0
2022-07-13 11:30:00,38.21,38.42,38.0,38.39,644377.0,35.9051,36.1024,35.7077,36.0742,644377.0
2022-07-13 12:00:00,38.39,38.71,38.35,38.43,485498.0,36.0742,36.3749,36.0366,36.1118,485498.0
2022-07-13 12:30:00,38.42,38.58,38.36,38.51,185879.0,36.1024,36.2528,36.046,36.187,185879.0
2022-07-13 13:00:00,38.5,38.65,38.33,38.48,283802.0,36.1776,36.3185,36.0178,36.1588,283802.0
2022-07-13 13:30:00,38.47,38.72,38.4,38.47,335186.0,36.1494,36.3843,36.0836,36.1494,335186.0
2022-07-13 14:00:00,38.46,38.46,38.16,38.38,266847.0,36.14,36.14,35.8581,36.0648,266847.0
2022-07-13 14:30:00,38.38,38.62,38.35,38.62,246695.0,36.0648,36.2903,36.0366,36.2903,246695.0
2022-07-13 15:00:00,38.62,38.75,38.57,38.71,405525.0,36.2903,36.4125,36.2434,36.3749,405525.0
2022-07-13 15:30:00,38.7,38.87,38.66,38.8,1357555.0,36.3655,36.5253,36.3279,36.4595,1357555.0
2022-07-14 09:30:00,38.31,39.29,38.1,38.98,718574.0,35.999,36.9199,35.8017,36.6286,718574.0
2022-07-14 10:00:00,39.01,39.01,38.41,38.75,453866.0,36.6568,36.6568,36.093,36.4125,453866.0
2022-07-14 10:30:00,38.73,38.77,38.28,38.39,351301.0,36.3937,36.4313,35.9709,36.0742,351301.0
2022-07-14 11:00:00,38.4,38.54,38.26,38.39,229858.0,36.0836,36.2152,35.9521,36.0742,229858.0
2022-07-14 11:30:00,38.4,38.68,38.27,38.66,261104.0,36.0836,36.3467,35.9615,36.3279,261104.0
2022-07-14 12:00:00,38.66,38.68,38.49,38.52,169984.0,36.3279,36.3467,36.1682,36.1964,169984.0
2022-07-14 12:30:00,38.51,38.59,38.35,38.39,191991.0,36.187,36.2622,36.0366,36.0742,191991.0
2022-07-14 13:00:00,38.39,38.52,38.33,38.39,168787.0,36.0742,36.1964,36.0178,36.0742,168787.0
2022-07-14 13:30:00,38.37,38.57,38.3,38.54,166236.0,36.0554,36.2434,35.9896,36.2152,166236.0
2022-07-14 14:00:00,38.54,38.84,38.52,38.84,212692.0,36.2152,36.4971,36.1964,36.4971,212692.0
2022-07-14 14:30:00,38.84,38.88,38.66,38.73,226625.0,36.4971,36.5347,36.3279,36.3937,226625.0
2022-07-14 15:00:00,38.73,38.78,38.48,38.5,278072.0,36.3937,36.4407,36.1588,36.1776,278072.0
2022-07-14 15:30:00,38.51,38.54,38.3,38.45,695839.0,36.187,36.2152,35.9896,36.1306,695839.0
2022-07-15 09:30:00,39.05,39.37,38.43,38.49,371316.0,36.6944,36.9951,36.1118,36.1682,371316.0
2022-07-15 10:00:00,38.49,39.38,38.37,39.38,353248.0,36.1682,37.0045,36.0554,37.0045,353248.0
2022-07-15 10:30:00,39.37,39.61,39.32,39.52,352274.0,36.9951,37.2206,36.9481,37.1361,352274.0
2022-07-15 11:00:00,39.5,39.55,39.32,39.36,267523.0,37.1173,37.1642,36.9481,36.9857,267523.0
2022-07-15 11:30:00,39.34,39.49,39.32,39.44,234111.0,36.9669,37.1079,36.9481,37.0609,234111.0
2022-07-15 12:00:00,39.46,39.56,39.41,39.52,125831.0,37.0797,37.1736,37.0327,37.1361,125831.0
2022-07-15 12:30:00,39.52,39.54,39.26,39.39,203246.0,37.1361,37.1548,36.8917,37.0139,203246.0
2022-07-15 13:00:00,39.38,39.62,39.38,39.59,256245.0,37.0045,37.23,37.0045,37.2018,256245.0
2022-07-15 13:30:00,39.59,39.68,39.52,39.59,116190.0,37.2018,37.2864,37.1361,37.2018,116190.0
2022-07-15 14:00:00,39.6,39.72,39.55,39.6,85419.0,37.2112,37.324,37.1642,37.2112,85419.0
2022-07-15 14:30:00,39.59,39.71,39.56,39.6,83597.0,37.2018,37.3146,37.1736,37.2112,83597.0
2022-07-15 15:00:00,39.6,39.62,39.52,39.58,181900.0,37.2112,37.23,37.1361,37.1924,181900.0
2022-07-15 15:30:00,39.58,39.64,39.44,39.56,647065.0,37.1924,37.2488,37.0609,37.1736,647065.0
2022-07-18 09:30:00,40.15,40.73,40.1,40.35,450389.0,37.728,38.2731,37.6811,37.916,450389.0
2022-07-18 10:00:00,40.36,40.46,40.08,40.39,295799.0,37.9254,38.0193,37.6623,37.9536,295799.0
2022-07-18 10:30:00,40.42,40.91,40.42,40.91,387555.0,37.9818,38.4422,37.9818,38.4422,387555.0
2022-07-18 11:00:00,40.91,40.92,40.45,40.47,522157.0,38.4422,38.4516,38.01,38.0287,522157.0
2022-07-18 11:30:00,40.47,40.73,40.4,40.7,232314.0,38.0287,38.2731,37.963,38.2449,232314.0
2022-07-18 12:00:00,40.71,40.73,40.58,40.65,170166.0,38.2543,38.2731,38.1321,38.1979,170166.0
2022-07-18 12:30:00,40.64,40.66,40.48,40.51,154097.0,38.1885,38.2073,38.0381,38.0663,154097.0
2022-07-18 13:00:00,40.5,40.57,40.34,40.36,255635.0,38.0569,38.1227,37.9066,37.9254,255635.0
2022-07-18 13:30:00,40.36,40.37,40.14,40.14,151799.0,37.9254,37.9348,37.7187,37.7187,151799.0
2022-07-18 14:00:00,40.14,40.19,39.95,39.97,198921.0,37.7187,37.7656,37.5401,37.5589,198921.0
2022-07-18 14:30:00,39.97,40.07,39.93,39.99,140564.0,37.5589,37.6529,37.5213,37.5777,140564.0
2022-07-18 15:00:00,39.99,40.17,39.94,40.09,189398.0,37.5777,37.7468,37.5307,37.6717,189398.0
2022-07-18 15:30:00,40.09,40.1,39.75,39.94,637508.0,37.6717,37.6811,37.3522,37.5307,637508.0
2022-07-19 09:30:00,40.52,41.15,40.52,40.95,507171.0,38.0757,38.6677,38.0757,38.4798,507171.0
2022-07-19 10:00:00,40.95,41.39,40.87,41.33,262873.0,38.4798,38.8932,38.4046,38.8369,262873.0
2022-07-19 10:30:00,41.34,41.4,41.08,41.14,271289.0,38.8463,38.9026,38.6019,38.6583,271289.0
2022-07-19 11:00:00,41.15,41.18,41.02,41.12,168795.0,38.6677,38.6959,38.5456,38.6395,168795.0
2022-07-19 11:30:00,41.13,41.27,41.12,41.22,134398.0,38.6489,38.7805,38.6395,38.7335,134398.0
2022-07-19 12:00:00,41.22,41.22,40.98,40.98,136534.0,38.7335,38.7335,38.508,38.508,136534.0
2022-07-19 12:30:00,40.98,41.28,40.96,41.21,231522.0,38.508,38.7899,38.4892,38.7241,231522.0
2022-07-19 13:00:00,41.21,41.21,40.97,41.09,171630.0,38.7241,38.7241,38.4986,38.6113,171630.0
2022-07-19 13:30:00,41.08,41.23,41.07,41.22,189000.0,38.6019,38.7429,38.5926,38.7335,189000.0
2022-07-19 14:00:00,41.22,41.4,41.21,41.33,202143.0,38.7335,38.9026,38.7241,38.8369,202143.0
2022-07-19 14:30:00,41.34,41.48,41.33,41.43,202337.0,38.8463,38.9778,38.8369,38.9308,202337.0
2022-07-19 15:00:00,41.42,41.57,41.35,41.54,270793.0,38.9214,39.0624,38.8557,39.0342,270793.0
2022-07-19 15:30:00,41.53,41.64,41.46,41.49,775012.0,39.0248,39.1282,38.959,38.9872,775012.0
2022-07-20 09:30:00,41.44,41.54,40.83,40.95,366831.0,38.9402,39.0342,38.367,38.4798,366831.0
2022-07-20 10:00:00,40.96,41.67,40.96,41.59,315490.0,38.4892,39.1564,38.4892,39.0812,315490.0
2022-07-20 10:30:00,41.58,41.76,41.47,41.62,168359.0,39.0718,39.2409,38.9684,39.1094,168359.0
2022-07-20 11:00:00,41.61,41.61,41.33,41.49,237271.0,39.1,39.1,38.8369,38.9872,237271.0
2022-07-20 11:30:00,41.5,41.69,41.44,41.68,214460.0,38.9966,39.1752,38.9402,39.1658,214460.0
2022-07-20 12:00:00,41.68,41.76,41.63,41.63,148739.0,39.1658,39.2409,39.1188,39.1188,148739.0
2022-07-20 12:30:00,41.63,41.68,41.47,41.6,144932.0,39.1188,39.1658,38.9684,39.0906,144932.0
2022-07-20 13:00:00,41.61,41.61,41.44,41.61,205082.0,39.1,39.1,38.9402,39.1,205082.0
2022-07-20 13:30:00,41.6,41.63,41.41,41.48,155848.0,39.0906,39.1188,38.912,38.9778,155848.0
2022-07-20 14:00:00,41.48,41.63,41.46,41.57,222318.0,38.9778,39.1188,38.959,39.0624,222318.0
2022-07-20 14:30:00,41.57,41.58,41.4,41.46,300476.0,39.0624,39.0718,38.9026,38.959,300476.0
2022-07-20 15:00:00,41.46,41.69,41.45,41.69,586674.0,38.959,39.1752,38.9496,39.1752,586674.0
2022-07-20 15:30:00,41.69,41.7,41.48,41.49,634056.0,39.1752,39.1845,38.9778,38.9872,634056.0
2022-07-21 09:30:00,40.59,40.85,40.1,40.74,802629.0,38.1415,38.3858,37.6811,38.2825,802629.0
2022-07-21 10:00:00,40.75,40.81,40.23,40.3,593418.0,38.2919,38.3482,37.8032,37.869,593418.0
2022-07-21 10:30:00,40.3,40.54,40.22,40.48,491733.0,37.869,38.0945,37.7938,38.0381,491733.0
2022-07-21 11:00:00,40.47,40.79,40.43,40.65,342296.0,38.0287,38.3294,37.9912,38.1979,342296.0
2022-07-21 11:30:00,40.65,40.89,40.49,40.58,401172.0,38.1979,38.4234,38.0475,38.1321,401172.0
2022-07-21 12:00:00,40.57,40.71,40.48,40.67,323335.0,38.1227,38.2543,38.0381,38.2167,323335.0
2022-07-21 12:30:00,40.66,40.76,40.63,40.67,167471.0,38.2073,38.3013,38.1791,38.2167,167471.0
2022-07-21 13:00:00,40.67,40.69,40.54,40.63,132546.0,38.2167,38.2355,38.0945,38.1791,132546.0
2022-07-21 13:30:00,40.62,40.63,40.32,40.48,297121.0,38.1697,38.1791,37.8878,38.0381,297121.0
2022-07-21 14:00:00,40.48,40.75,40.47,40.71,234511.0,38.0381,38.2919,38.0287,38.2543,234511.0
2022-07-21 14:30:00,40.71,40.75,40.56,40.71,293487.0,38.2543,38.2919,38.1133,38.2543,293487.0
2022-07-21 15:00:00,40.7,40.7,40.5,40.54,410659.0,38.2449,38.2449,38.0569,38.0945,410659.0
2022-07-21 15:30:00,40.55,40.92,40.52,40.89,1187731.0,38.1039,38.4516,38.0757,38.4234,1187731.0
2022-07-22 09:30:00,41.16,41.26,40.73,40.74,362834.0,38.6771,38.7711,38.2731,38.2825,362834.0
2022-07-22 10:00:00,40.76,41.07,40.7,41.01,282153.0,38.3013,38.5926,38.2449,38.5362,282153.0
2022-07-22 10:30:00,41.01,41.12,40.93,41.02,208056.0,38.5362,38.6395,38.461,38.5456,208056.0
2022-07-22 11:00:00,41.02,41.09,40.91,40.92,168451.0,38.5456,38.6113,38.4422,38.4516,168451.0
2022-07-22 11:30:00,40.92,40.96,40.77,40.91,199032.0,38.4516,38.4892,38.3106,38.4422,199032.0
2022-07-22 12:00:00,40.91,40.95,40.68,40.75,188815.0,38.4422,38.4798,38.2261,38.2919,188815.0
2022-07-22 12:30:00,40.73,40.81,40.69,40.72,93100.0,38.2731,38.3482,38.2355,38.2637,93100.0
2022-07-22 13:00:00,40.72,40.73,40.4,40.46,137990.0,38.2637,38.2731,37.963,38.0193,137990.0
2022-07-22 13:30:00,40.46,40.57,40.4,40.5,204844.0,38.0193,38.1227,37.963,38.0569,204844.0
2022-07-22 14:00:00,40.51,40.51,40.24,40.27,285873.0,38.0663,38.0663,37.8126,37.8408,285873.0
2022-07-22 14:30:00,40.26,40.67,40.24,40.61,201031.0,37.8314,38.2167,37.8126,38.1603,201031.0
2022-07-22 15:00:00,40.6,40.66,40.49,40.57,181974.0,38.1509,38.2073,38.0475,38.1227,181974.0
2022-07-22 15:30:00,40.57,40.58,40.22,40.24,1086561.0,38.1227,38.1321,37.7938,37.8126,1086561.0
2022-07-25 09:30:00,40.27,40.3,39.66,40.09,474484.0,37.8408,37.869,37.2676,37.6717,474484.0
2022-07-25 10:00:00,40.07,40.3,39.93,40.15,318164.0,37.6529,37.869,37.5213,37.728,318164.0
2022-07-25 10:30:00,40.15,40.25,39.99,40.03,157379.0,37.728,37.822,37.5777,37.6153,157379.0
2022-07-25 11:00:00,40.03,40.19,40.0,40.18,177002.0,37.6153,37.7656,37.5871,37.7562,177002.0
2022-07-25 11:30:00,40.19,40.34,40.16,40.25,174579.0,37.7656,37.9066,37.7374,37.822,174579.0
2022-07-25 12:00:00,40.25,40.31,40.1,40.25,146469.0,37.822,37.8784,37.6811,37.822,146469.0
2022-07-25 12:30:00,40.24,40.49,40.22,40.36,157725.0,37.8126,38.0475,37.7938,37.9254,157725.0
2022-07-25 13:00:00,40.36,40.48,40.29,40.36,317602.0,37.9254,38.0381,37.8596,37.9254,317602.0
2022-07-25 13:30:00,40.37,40.41,40.29,40.3,146024.0,37.9348,37.9724,37.8596,37.869,146024.0
2022-07-25 14:00:00,40.3,40.4,40.28,40.35,93428.0,37.869,37.963,37.8502,37.916,93428.0
2022-07-25 14:30:00,40.35,40.44,40.28,40.31,99471.0,37.916,38.0006,37.8502,37.8784,99471.0
2022-07-25 15:00:00,40.31,40.42,40.25,40.35,110748.0,37.8784,37.9818,37.822,37.916,110748.0
2022-07-25 15:30:00,40.34,40.67,40.32,40.63,672237.0,37.9066,38.2167,37.8878,38.1791,672237.0
2022-07-26 09:30:00,40.2,40.32,39.92,39.99,388745.0,37.775,37.8878,37.5119,37.5777,388745.0
2022-07-26 10:00:00,39.98,40.15,39.81,40.15,240079.0,37.5683,37.728,37.4086,37.728,240079.0
2022-07-26 10:30:00,40.17,40.37,40.11,40.23,349698.0,37.7468,37.9348,37.6905,37.8032,349698.0
2022-07-26 11:00:00,40.23,40.31,40.14,40.2,202759.0,37.8032,37.8784,37.7187,37.775,202759.0
2022-07-26 11:30:00,40.19,40.19,39.73,39.77,305527.0,37.7656,37.7656,37.3334,37.371,305527.0
2022-07-26 12:00:00,39.77,39.9,39.69,39.87,348625.0,37.371,37.4931,37.2958,37.4649,348625.0
2022-07-26 12:30:00,39.88,39.9,39.76,39.8,223556.0,37.4743,37.4931,37.3616,37.3992,223556.0
2022-07-26 13:00:00,39.8,39.84,39.66,39.74,256708.0,37.3992,37.4367,37.2676,37.3428,256708.0
2022-07-26 13:30:00,39.74,39.78,39.68,39.72,128001.0,37.3428,37.3804,37.2864,37.324,128001.0
2022-07-26 14:00:00,39.71,39.87,39.67,39.68,101552.0,37.3146,37.4649,37.277,37.2864,101552.0
2022-07-26 14:30:00,39.68,39.72,39.59,39.65,123460.0,37.2864,37.324,37.2018,37.2582,123460.0
2022-07-26 15:00:00,39.64,39.65,39.49,39.63,236234.0,37.2488,37.2582,37.1079,37.2394,236234.0
2022-07-26 15:30:00,39.63,39.7,39.56,39.6,541249.0,37.2394,37.3052,37.1736,37.2112,541249.0
2022-07-27 09:30:00,40.75,41.0,40.14,40.34,457671.0,38.2919,38.5268,37.7187,37.9066,457671.0
2022-07-27 10:00:00,40.34,40.43,40.01,40.24,222719.0,37.9066,37.9912,37.5965,37.8126,222719.0
2022-07-27 10:30:00,40.23,40.44,40.21,40.43,128181.0,37.8032,38.0006,37.7844,37.9912,128181.0
2022-07-27 11:00:00,40.43,40.48,40.31,40.47,173480.0,37.9912,38.0381,37.8784,38.0287,173480.0
2022-07-27 11:30:00,40.47,40.69,40.47,40.54,258417.0,38.0287,38.2355,38.0287,38.0945,258417.0
2022-07-27 12:00:00,40.55,40.75,40.54,40.71,208303.0,38.1039,38.2919,38.0945,38.2543,208303.0
2022-07-27 12:30:00,40.71,40.72,40.51,40.52,116994.0,38.2543,38.2637,38.0663,38.0757,116994.0
2022-07-27 13:00:00,40.52,40.66,40.47,40.64,85965.0,38.0757,38.2073,38.0287,38.1885,85965.0
2022-07-27 13:30:00,40.64,40.66,40.21,40.52,500927.0,38.1885,38.2073,37.7844,38.0757,500927.0
2022-07-27 14:00:00,40.53,40.74,40.43,40.68,301626.0,38.0851,38.2825,37.9912,38.2261,301626.0
2022-07-27 14:30:00,40.68,40.89,40.42,40.77,417877.0,38.2261,38.4234,37.9818,38.3106,417877.0
2022-07-27 15:00:00,40.78,40.99,40.64,40.99,403549.0,38.32,38.5174,38.1885,38.5174,403549.0
2022-07-27 15:30:00,40.99,41.07,40.79,40.79,763153.0,38.5174,38.5926,38.3294,38.3294,763153.0
2022-07-28 09:30:00,38.38,38.77,37.25,37.63,3605271.0,36.0648,36.4313,35.003,35.3601,3605271.0
2022-07-28 10:00:00,37.65,37.73,36.96,37.13,1262884.0,35.3789,35.454,34.7305,34.8902,1262884.0
2022-07-28 10:30:00,37.11,37.45,36.96,37.3,843464.0,34.8714,35.1909,34.7305,35.05,843464.0
2022-07-28 11:00:00,37.3,37.95,37.29,37.95,829292.0,35.05,35.6608,35.0406,35.6608,829292.0
2022-07-28 11:30:00,37.95,38.15,37.87,38.03,783806.0,35.6608,35.8487,35.5856,35.7359,783806.0
2022-07-28 12:00:00,38.02,38.07,37.86,38.05,421485.0,35.7265,35.7735,35.5762,35.7547,421485.0
2022-07-28 12:30:00,38.06,38.15,37.94,38.05,379943.0,35.7641,35.8487,35.6514,35.7547,379943.0
2022-07-28 13:00:00,38.04,38.32,37.95,38.29,412338.0,35.7453,36.0084,35.6608,35.9802,412338.0
2022-07-28 13:30:00,38.28,38.4,38.12,38.16,363829.0,35.9709,36.0836,35.8205,35.8581,363829.0
2022-07-28 14:00:00,38.15,38.16,37.48,37.6,1097616.0,35.8487,35.8581,35.2191,35.3319,1097616.0
2022-07-28 14:30:00,37.6,37.88,37.6,37.88,616087.0,35.3319,35.595,35.3319,35.595,616087.0
2022-07-28 15:00:00,37.88,38.09,37.87,38.0,806479.0,35.595,35.7923,35.5856,35.7077,806479.0
2022-07-28 15:30:00,38.0,38.19,37.89,38.15,1937438.0,35.7077,35.8863,35.6044,35.8487,1937438.0
2022-07-29 09:30:00,37.73,38.23,37.61,37.98,736822.0,35.454,35.9239,35.3413,35.6889,736822.0
2022-07-29 10:00:00,37.98,38.28,37.73,38.21,671596.0,35.6889,35.9709,35.454,35.9051,671596.0
2022-07-29 10:30:00,38.2,38.4,38.12,38.16,410435.0,35.8957,36.0836,35.8205,35.8581,410435.0
2022-07-29 11:00:00,38.16,38.21,37.85,37.88,352812.0,35.8581,35.9051,35.5668,35.595,352812.0
2022-07-29 11:30:00,37.88,38.14,37.86,37.99,186250.0,35.595,35.8393,35.5762,35.6983,186250.0
2022-07-29 12:00:00,37.99,38.04,37.93,37.95,211414.0,35.6983,35.7453,35.642,35.6608,211414.0
2022-07-29 12:30:00,37.95,38.11,37.9,38.04,164384.0,35.6608,35.8111,35.6138,35.7453,164384.0
2022-07-29 13:00:00,38.04,38.25,38.03,38.21,215384.0,35.7453,35.9427,35.7359,35.9051,215384.0
2022-07-29 13:30:00,38.22,38.33,38.19,38.3,244393.0,35.9145,36.0178,35.8863,35.9896,244393.0
2022-07-29 14:00:00,38.28,38.42,38.24,38.24,287337.0,35.9709,36.1024,35.9333,35.9333,287337.0
2022-07-29 14:30:00,38.24,38.28,38.15,38.16,310562.0,35.9333,35.9709,35.8487,35.8581,310562.0
2022-07-29 15:00:00,38.16,38.29,38.1,38.28,463867.0,35.8581,35.9802,35.8017,35.9709,463867.0
2022-07-29 15:30:00,38.27,38.28,38.1,38.14,1033077.0,35.9615,35.9709,35.8017,35.8393,1033077.0
2022-08-01 09:30:00,38.0,38.07,37.34,37.71,612346.0,35.7077,35.7735,35.0876,35.4352,612346.0
2022-08-01 10:00:00,37.7,38.17,37.66,37.98,468800.0,35.4258,35.8675,35.3883,35.6889,468800.0
2022-08-01 10:30:00,37.99,38.27,37.9,38.26,247068.0,35.6983,35.9615,35.6138,35.9521,247068.0
2022-08-01 11:00:00,38.25,38.44,38.16,38.28,248465.0,35.9427,36.1212,35.8581,35.9709,248465.0
2022-08-01 11:30:00,38.28,38.29,38.0,38.01,200209.0,35.9709,35.9802,35.7077,35.7171,200209.0
2022-08-01 12:00:00,38.0,38.11,37.96,38.06,102125.0,35.7077,35.8111,35.6702,35.7641,102125.0
2022-08-01 12:30:00,38.07,38.36,38.01,38.22,268543.0,35.7735,36.046,35.7171,35.9145,268543.0
2022-08-01 13:00:00,38.22,38.22,37.95,37.99,297496.0,35.9145,35.9145,35.6608,35.6983,297496.0
2022-08-01 13:30:00,37.98,38.08,37.9,38.08,148433.0,35.6889,35.7829,35.6138,35.7829,148433.0
2022-08-01 14:00:00,38.09,38.31,38.03,38.28,210243.0,35.7923,35.999,35.7359,35.9709,210243.0
2022-08-01 14:30:00,38.27,38.37,38.19,38.34,181394.0,35.9615,36.0554,35.8863,36.0272,181394.0
2022-08-01 15:00:00,38.34,38.49,38.31,38.34,212836.0,36.0272,36.1682,35.999,36.0272,212836.0
2022-08-01 15:30:00,38.32,38.44,38.27,38.32,622120.0,36.0084,36.1212,35.9615,36.0084,622120.0
2022-08-02 09:30:00,37.95,38.16,37.72,37.78,505730.0,35.6608,35.8581,35.4446,35.501,505730.0
2022-08-02 10:00:00,37.77,37.96,37.68,37.88,370960.0,35.4916,35.6702,35.407,35.595,370960.0
2022-08-02 10:30:00,37.89,38.07,37.75,37.9,260550.0,35.6044,35.7735,35.4728,35.6138,260550.0
2022-08-02 11:00:00,37.9,38.2,37.89,38.19,284519.0,35.6138,35.8957,35.6044,35.8863,284519.0
2022-08-02 11:30:00,38.19,38.2,38.08,38.11,116621.0,35.8863,35.8957,35.7829,35.8111,116621.0
2022-08-02 12:00:00,38.11,38.39,38.1,38.34,394283.0,35.8111,36.0742,35.8017,36.0272,394283.0
2022-08-02 12:30:00,38.35,38.41,38.21,38.24,208513.0,36.0366,36.093,35.9051,35.9333,208513.0
2022-08-02 13:00:00,38.23,38.23,37.89,37.89,236718.0,35.9239,35.9239,35.6044,35.6044,236718.0
2022-08-02 13:30:00,37.88,37.91,37.74,37.87,231379.0,35.595,35.6232,35.4634,35.5856,231379.0
2022-08-02 14:00:00,37.85,37.88,37.7,37.82,280967.0,35.5668,35.595,35.4258,35.5386,280967.0
2022-08-02 14:30:00,37.82,37.88,37.69,37.69,296345.0,35.5386,35.595,35.4164,35.4164,296345.0
2022-08-02 15:00:00,37.7,37.84,37.68,37.8,350744.0,35.4258,35.5574,35.407,35.5198,350744.0
2022-08-02 15:30:00,37.8,37.82,37.56,37.62,727505.0,35.5198,35.5386,35.2943,35.3507,727505.0
2022-08-03 09:30:00,37.76,38.24,37.68,38.23,469131.0,35.4822,35.9333,35.407,35.9239,469131.0
2022-08-03 10:00:00,38.21,38.69,38.14,38.66,575583.0,35.9051,36.3561,35.8393,36.3279,575583.0
2022-08-03 10:30:00,38.66,38.74,38.48,38.52,373118.0,36.3279,36.4031,36.1588,36.1964,373118.0
2022-08-03 11:00:00,38.52,38.84,38.47,38.75,540844.0,36.1964,36.4971,36.1494,36.4125,540844.0
2022-08-03 11:30:00,38.76,38.9,38.67,38.87,275218.0,36.4219,36.5535,36.3373,36.5253,275218.0
2022-08-03 12:00:00,38.88,38.96,38.73,38.89,298385.0,36.5347,36.6098,36.3937,36.5441,298385.0
2022-08-03 12:30:00,38.89,39.1,38.8,39.05,264889.0,36.5441,36.7414,36.4595,36.6944,264889.0
2022-08-03 13:00:00,39.05,39.19,39.03,39.09,264798.0,36.6944,36.826,36.6756,36.732,264798.0
2022-08-03 13:30:00,39.09,39.19,38.99,39.02,199763.0,36.732,36.826,36.638,36.6662,199763.0
2022-08-03 14:00:00,39.01,39.07,38.99,39.02,225824.0,36.6568,36.7132,36.638,36.6662,225824.0
2022-08-03 14:30:00,39.02,39.02,38.89,38.91,130616.0,36.6662,36.6662,36.5441,36.5628,130616.0
2022-08-03 15:00:00,38.92,39.01,38.88,38.95,222819.0,36.5722,36.6568,36.5347,36.6004,222819.0
2022-08-03 15:30:00,38.95,39.08,38.92,39.0,894457.0,36.6004,36.7226,36.5722,36.6474,894457.0
2022-08-04 09:30:00,39.18,39.48,39.11,39.14,524730.0,36.8166,37.0985,36.7508,36.779,524730.0
2022-08-04 10:00:00,39.14,39.29,38.97,39.03,366612.0,36.779,36.9199,36.6192,36.6756,366612.0
2022-08-04 10:30:00,39.05,39.06,38.68,39.01,262645.0,36.6944,36.7038,36.3467,36.6568,262645.0
2022-08-04 11:00:00,39.02,39.24,39.02,39.11,292710.0,36.6662,36.8729,36.6662,36.7508,292710.0
2022-08-04 11:30:00,39.11,39.19,38.86,39.19,218434.0,36.7508,36.826,36.5159,36.826,218434.0
2022-08-04 12:00:00,39.19,39.27,39.09,39.16,177402.0,36.826,36.9011,36.732,36.7978,177402.0
2022-08-04 12:30:00,39.15,39.15,38.96,39.05,132804.0,36.7884,36.7884,36.6098,36.6944,132804.0
2022-08-04 13:00:00,39.05,39.16,38.96,39.14,124797.0,36.6944,36.7978,36.6098,36.779,124797.0
2022-08-04 13:30:00,39.15,39.15,38.96,38.98,82819.0,36.7884,36.7884,36.6098,36.6286,82819.0
2022-08-04 14:00:00,38.98,39.0,38.9,38.95,145939.0,36.6286,36.6474,36.5535,36.6004,145939.0
2022-08-04 14:30:00,38.96,38.98,38.85,38.9,189303.0,36.6098,36.6286,36.5065,36.5535,189303.0
2022-08-04 15:00:00,38.89,38.96,38.82,38.93,258790.0,36.5441,36.6098,36.4783,36.5816,258790.0
2022-08-04 15:30:00,38.94,38.94,38.75,38.79,899817.0,36.591,36.591,36.4125,36.4501,899817.0
2022-08-05 09:30:00,38.37,38.89,38.33,38.88,357535.0,36.0554,36.5441,36.0178,36.5347,357535.0
2022-08-05 10:00:00,38.87,39.0,38.73,38.82,227729.0,36.5253,36.6474,36.3937,36.4783,227729.0
2022-08-05 10:30:00,38.81,38.83,38.59,38.66,177663.0,36.4689,36.4877,36.2622,36.3279,177663.0
2022-08-05 11:00:00,38.67,38.68,38.5,38.52,243892.0,36.3373,36.3467,36.1776,36.1964,243892.0
2022-08-05 11:30:00,38.52,38.71,38.52,38.65,191104.0,36.1964,36.3749,36.1964,36.3185,191104.0
2022-08-05 12:00:00,38.65,38.78,38.6,38.62,179998.0,36.3185,36.4407,36.2715,36.2903,179998.0
2022-08-05 12:30:00,38.61,38.77,38.59,38.76,97090.0,36.2809,36.4313,36.2622,36.4219,97090.0
2022-08-05 13:00:00,38.76,38.84,38.7,38.76,131248.0,36.4219,36.4971,36.3655,36.4219,131248.0
2022-08-05 13:30:00,38.75,38.81,38.65,38.68,119812.0,36.4125,36.4689,36.3185,36.3467,119812.0
2022-08-05 14:00:00,38.67,38.68,38.53,38.53,93017.0,36.3373,36.3467,36.2058,36.2058,93017.0
2022-08-05 14:30:00,38.53,38.61,38.51,38.56,122724.0,36.2058,36.2809,36.187,36.234,122724.0
2022-08-05 15:00:00,38.57,38.68,38.52,38.68,229026.0,36.2434,36.3467,36.1964,36.3467,229026.0
2022-08-05 15:30:00,38.68,38.84,38.64,38.8,804570.0,36.3467,36.4971,36.3091,36.4595,804570.0
2022-08-08 09:30:00,38.93,39.42,38.93,39.37,403551.0,36.5816,37.0421,36.5816,36.9951,403551.0
2022-08-08 10:00:00,39.38,39.66,39.3,39.52,287894.0,37.0045,37.2676,36.9293,37.1361,287894.0
2022-08-08 10:30:00,39.52,39.62,39.5,39.51,257159.0,37.1361,37.23,37.1173,37.1267,257159.0
2022-08-08 11:00:00,39.5,39.51,39.23,39.28,306067.0,37.1173,37.1267,36.8635,36.9105,306067.0
2022-08-08 11:30:00,39.29,39.29,39.02,39.27,239560.0,36.9199,36.9199,36.6662,36.9011,239560.0
2022-08-08 12:00:00,39.26,39.28,38.98,39.08,152811.0,36.8917,36.9105,36.6286,36.7226,152811.0
2022-08-08 12:30:00,39.07,39.28,39.01,39.26,177982.0,36.7132,36.9105,36.6568,36.8917,177982.0
2022-08-08 13:00:00,39.26,39.35,39.13,39.23,193328.0,36.8917,36.9763,36.7696,36.8635,193328.0
2022-08-08 13:30:00,39.24,39.38,39.21,39.3,122935.0,36.8729,37.0045,36.8448,36.9293,122935.0
2022-08-08 14:00:00,39.31,39.32,39.17,39.21,188656.0,36.9387,36.9481,36.8072,36.8448,188656.0
2022-08-08 14:30:00,39.2,39.29,39.08,39.13,314993.0,36.8354,36.9199,36.7226,36.7696,314993.0
2022-08-08 15:00:00,39.14,39.23,38.97,39.22,281937.0,36.779,36.8635,36.6192,36.8541,281937.0
2022-08-08 15:30:00,39.21,39.22,39.03,39.08,628097.0,36.8448,36.8541,36.6756,36.7226,628097.0
2022-08-09 09:30:00,38.75,39.13,38.64,38.66,301504.0,36.4125,36.7696,36.3091,36.3279,301504.0
2022-08-09 10:00:00,38.65,38.81,38.53,38.57,165837.0,36.3185,36.4689,36.2058,36.2434,165837.0
2022-08-09 10:30:00,38.56,38.59,38.35,38.37,124316.0,36.234,36.2622,36.0366,36.0554,124316.0
2022-08-09 11:00:00,38.37,38.37,38.14,38.31,210040.0,36.0554,36.0554,35.8393,35.999,210040.0
2022-08-09 11:30:00,38.32,38.32,38.1,38.11,119791.0,36.0084,36.0084,35.8017,35.8111,119791.0
2022-08-09 12:00:00,38.11,38.25,38.11,38.14,173473.0,35.8111,35.9427,35.8111,35.8393,173473.0
2022-08-09 12:30:00,38.14,38.23,38.1,38.2,149409.0,35.8393,35.9239,35.8017,35.8957,149409.0
2022-08-09 13:00:00,38.2,38.22,38.03,38.16,103356.0,35.8957,35.9145,35.7359,35.8581,103356.0
2022-08-09 13:30:00,38.16,38.24,38.08,38.21,88961.0,35.8581,35.9333,35.7829,35.9051,88961.0
2022-08-09 14:00:00,38.21,38.25,38.1,38.13,134936.0,35.9051,35.9427,35.8017,35.8299,134936.0
2022-08-09 14:30:00,38.12,38.2,38.09,38.18,118845.0,35.8205,35.8957,35.7923,35.8769,118845.0
2022-08-09 15:00:00,38.19,38.27,38.1,38.24,132525.0,35.8863,35.9615,35.8017,35.9333,132525.0
2022-08-09 15:30:00,38.23,38.35,38.17,38.35,334102.0,35.9239,36.0366,35.8675,36.0366,334102.0
2022-08-10 09:30:00,39.15,39.44,39.01,39.16,429974.0,36.7884,37.0609,36.6568,36.7978,429974.0
2022-08-10 10:00:00,39.15,39.26,38.98,39.22,168380.0,36.7884,36.8917,36.6286,36.8541,168380.0
2022-08-10 10:30:00,39.22,39.43,39.17,39.42,251054.0,36.8541,37.0515,36.8072,37.0421,251054.0
2022-08-10 11:00:00,39.42,39.49,39.25,39.4,166145.0,37.0421,37.1079,36.8823,37.0233,166145.0
2022-08-10 11:30:00,39.39,39.54,39.28,39.54,174703.0,37.0139,37.1548,36.9105,37.1548,174703.0
2022-08-10 12:00:00,39.54,39.66,39.4,39.49,131291.0,37.1548,37.2676,37.0233,37.1079,131291.0
2022-08-10 12:30:00,39.49,39.53,39.45,39.51,96740.0,37.1079,37.1454,37.0703,37.1267,96740.0
2022-08-10 13:00:00,39.5,39.59,39.48,39.5,77632.0,37.1173,37.2018,37.0985,37.1173,77632.0
2022-08-10 13:30:00,39.51,39.59,39.47,39.55,153308.0,37.1267,37.2018,37.0891,37.1642,153308.0
2022-08-10 14:00:00,39.54,39.58,39.47,39.5,98226.0,37.1548,37.1924,37.0891,37.1173,98226.0
2022-08-10 14:30:00,39.49,39.51,39.36,39.41,144291.0,37.1079,37.1267,36.9857,37.0327,144291.0
2022-08-10 15:00:00,39.4,39.45,39.3,39.32,124105.0,37.0233,37.0703,36.9293,36.9481,124105.0
2022-08-10 15:30:00,39.31,39.35,39.24,39.27,363273.0,36.9387,36.9763,36.8729,36.9011,363273.0
2022-08-11 09:30:00,39.85,40.05,39.57,39.72,346065.0,37.4461,37.6341,37.183,37.324,346065.0
2022-08-11 10:00:00,39.72,39.8,39.65,39.71,169001.0,37.324,37.3992,37.2582,37.3146,169001.0
2022-08-11 10:30:00,39.72,39.85,39.55,39.62,203014.0,37.324,37.4461,37.1642,37.23,203014.0
2022-08-11 11:00:00,39.61,39.62,39.34,39.48,208787.0,37.2206,37.23,36.9669,37.0985,208787.0
2022-08-11 11:30:00,39.48,39.56,39.37,39.44,178605.0,37.0985,37.1736,36.9951,37.0609,178605.0
2022-08-11 12:00:00,39.45,39.53,39.35,39.49,176593.0,37.0703,37.1454,36.9763,37.1079,176593.0
2022-08-11 12:30:00,39.5,39.58,39.43,39.55,91574.0,37.1173,37.1924,37.0515,37.1642,91574.0
2022-08-11 13:00:00,39.56,39.64,39.52,39.58,196150.0,37.1736,37.2488,37.1361,37.1924,196150.0
2022-08-11 13:30:00,39.57,39.61,39.3,39.31,349675.0,37.183,37.2206,36.9293,36.9387,349675.0
2022-08-11 14:00:00,39.31,39.43,39.26,39.37,137943.0,36.9387,37.0515,36.8917,36.9951,137943.0
2022-08-11 14:30:00,39.38,39.38,39.19,39.21,172261.0,37.0045,37.0045,36.826,36.8448,172261.0
2022-08-11 15:00:00,39.21,39.22,38.96,39.0,331265.0,36.8448,36.8541,36.6098,36.6474,331265.0
2022-08-11 15:30:00,39.01,39.09,38.87,38.96,1157007.0,36.6568,36.732,36.5253,36.6098,1157007.0
2022-08-12 09:30:00,39.5,39.57,39.21,39.21,198075.0,37.1173,37.183,36.8448,36.8448,198075.0
2022-08-12 10:00:00,39.2,39.2,39.05,39.1,133902.0,36.8354,36.8354,36.6944,36.7414,133902.0
2022-08-12 10:30:00,39.09,39.17,38.92,39.0,138560.0,36.732,36.8072,36.5722,36.6474,138560.0
2022-08-12 11:00:00,38.99,39.22,38.98,39.2,168642.0,36.638,36.8541,36.6286,36.8354,168642.0
2022-08-12 11:30:00,39.21,39.38,39.16,39.32,159083.0,36.8448,37.0045,36.7978,36.9481,159083.0
2022-08-12 12:00:00,39.32,39.4,39.3,39.32,90750.0,36.9481,37.0233,36.9293,36.9481,90750.0
2022-08-12 12:30:00,39.32,39.38,39.27,39.28,99157.0,36.9481,37.0045,36.9011,36.9105,99157.0
2022-08-12 13:00:00,39.27,39.34,39.25,39.29,92745.0,36.9011,36.9669,36.8823,36.9199,92745.0
2022-08-12 13:30:00,39.3,39.47,39.28,39.33,141340.0,36.9293,37.0891,36.9105,36.9575,141340.0
2022-08-12 14:00:00,39.33,39.44,39.31,39.34,94448.0,36.9575,37.0609,36.9387,36.9669,94448.0
2022-08-12 14:30:00,39.34,39.4,39.31,39.32,104902.0,36.9669,37.0233,36.9387,36.9481,104902.0
2022-08-12 15:00:00,39.31,39.35,39.27,39.31,134336.0,36.9387,36.9763,36.9011,36.9387,134336.0
2022-08-12 15:30:00,39.31,39.48,39.27,39.46,675244.0,36.9387,37.0985,36.9011,37.0797,675244.0
2022-08-15 09:30:00,39.3,40.23,39.22,40.17,583636.0,36.9293,37.8032,36.8541,37.7468,583636.0
2022-08-15 10:00:00,40.18,40.31,39.98,39.98,321256.0,37.7562,37.8784,37.5683,37.5683,321256.0
2022-08-15 10:30:00,39.98,40.06,39.56,39.72,399767.0,37.5683,37.6435,37.1736,37.324,399767.0
2022-08-15 11:00:00,39.71,39.98,39.67,39.91,225827.0,37.3146,37.5683,37.277,37.5025,225827.0
2022-08-15 11:30:00,39.91,40.39,39.91,40.33,284665.0,37.5025,37.9536,37.5025,37.8972,284665.0
2022-08-15 12:00:00,40.32,40.33,40.17,40.21,218538.0,37.8878,37.8972,37.7468,37.7844,218538.0
2022-08-15 12:30:00,40.21,40.25,40.11,40.14,84860.0,37.7844,37.822,37.6905,37.7187,84860.0
2022-08-15 13:00:00,40.13,40.14,39.96,40.0,108979.0,37.7093,37.7187,37.5495,37.5871,108979.0
2022-08-15 13:30:00,40.0,40.06,39.96,40.01,96939.0,37.5871,37.6435,37.5495,37.5965,96939.0
2022-08-15 14:00:00,40.01,40.04,39.9,39.94,85920.0,37.5965,37.6247,37.4931,37.5307,85920.0
2022-08-15 14:30:00,39.94,39.95,39.78,39.78,94003.0,37.5307,37.5401,37.3804,37.3804,94003.0
2022-08-15 15:00:00,39.79,39.92,39.7,39.86,237980.0,37.3898,37.5119,37.3052,37.4555,237980.0
2022-08-15 15:30:00,39.84,39.89,39.6,39.65,848223.0,37.4367,37.4837,37.2112,37.2582,848223.0
2022-08-16 09:30:00,39.6,39.68,39.34,39.53,222718.0,37.2112,37.2864,36.9669,37.1454,222718.0
2022-08-16 10:00:00,39.52,39.63,39.42,39.43,290796.0,37.1361,37.2394,37.0421,37.0515,290796.0
2022-08-16 10:30:00,39.43,39.59,39.4,39.48,118548.0,37.0515,37.2018,37.0233,37.0985,118548.0
2022-08-16 11:00:00,39.47,39.7,39.45,39.68,268559.0,37.0891,37.3052,37.0703,37.2864,268559.0
2022-08-16 11:30:00,39.68,39.92,39.64,39.91,809567.0,37.2864,37.5119,37.2488,37.5025,809567.0
2022-08-16 12:00:00,39.91,40.0,39.83,39.93,125098.0,37.5025,37.5871,37.4274,37.5213,125098.0
2022-08-16 12:30:00,39.93,40.02,39.84,39.97,205006.0,37.5213,37.6059,37.4367,37.5589,205006.0
2022-08-16 13:00:00,39.97,40.04,39.94,39.98,125440.0,37.5589,37.6247,37.5307,37.5683,125440.0
2022-08-16 13:30:00,39.98,40.17,39.97,40.16,120070.0,37.5683,37.7468,37.5589,37.7374,120070.0
2022-08-16 14:00:00,40.16,40.2,40.05,40.08,250729.0,37.7374,37.775,37.6341,37.6623,250729.0
2022-08-16 14:30:00,40.09,40.11,39.79,39.89,256230.0,37.6717,37.6905,37.3898,37.4837,256230.0
2022-08-16 15:00:00,39.89,39.96,39.81,39.93,117408.0,37.4837,37.5495,37.4086,37.5213,117408.0
2022-08-16 15:30:00,39.93,39.99,39.84,39.87,451508.0,37.5213,37.5777,37.4367,37.4649,451508.0
2022-08-17 09:30:00,39.27,39.48,39.2,39.44,379580.0,36.9011,37.0985,36.8354,37.0609,379580.0
2022-08-17 10:00:00,39.44,39.66,39.39,39.47,522207.0,37.0609,37.2676,37.0139,37.0891,522207.0
2022-08-17 10:30:00,39.47,39.5,39.03,39.05,337129.0,37.0891,37.1173,36.6756,36.6944,337129.0
2022-08-17 11:00:00,39.05,39.18,38.93,38.97,184985.0,36.6944,36.8166,36.5816,36.6192,184985.0
2022-08-17 11:30:00,38.98,39.01,38.47,38.48,350365.0,36.6286,36.6568,36.1494,36.1588,350365.0
2022-08-17 12:00:00,38.47,38.58,38.36,38.45,418823.0,36.1494,36.2528,36.046,36.1306,418823.0
2022-08-17 12:30:00,38.45,38.57,38.39,38.55,250930.0,36.1306,36.2434,36.0742,36.2246,250930.0
2022-08-17 13:00:00,38.55,38.85,38.53,38.84,215233.0,36.2246,36.5065,36.2058,36.4971,215233.0
2022-08-17 13:30:00,38.84,38.87,38.72,38.83,107349.0,36.4971,36.5253,36.3843,36.4877,107349.0
2022-08-17 14:00:00,38.83,39.06,38.8,39.03,183040.0,36.4877,36.7038,36.4595,36.6756,183040.0
2022-08-17 14:30:00,39.02,39.08,38.84,38.87,154857.0,36.6662,36.7226,36.4971,36.5253,154857.0
2022-08-17 15:00:00,38.87,38.96,38.8,38.88,466357.0,36.5253,36.6098,36.4595,36.5347,466357.0
2022-08-17 15:30:00,38.88,38.97,38.76,38.93,729905.0,36.5347,36.6192,36.4219,36.5816,729905.0
2022-08-18 09:30:00,38.97,38.97,38.46,38.55,289366.0,36.6192,36.6192,36.14,36.2246,289366.0
2022-08-18 10:00:00,38.55,38.74,38.42,38.72,165366.0,36.2246,36.4031,36.1024,36.3843,165366.0
2022-08-18 10:30:00,38.73,38.99,38.69,38.92,220548.0,36.3937,36.638,36.3561,36.5722,220548.0
2022-08-18 11:00:00,38.92,39.01,38.86,38.99,175900.0,36.5722,36.6568,36.5159,36.638,175900.0
2022-08-18 11:30:00,39.0,39.05,38.92,38.96,96694.0,36.6474,36.6944,36.5722,36.6098,96694.0
2022-08-18 12:00:00,38.97,39.02,38.86,38.89,97741.0,36.6192,36.6662,36.5159,36.5441,97741.0
2022-08-18 12:30:00,38.88,38.9,38.7,38.77,149096.0,36.5347,36.5535,36.3655,36.4313,149096.0
2022-08-18 13:00:00,38.77,38.83,38.68,38.81,114766.0,36.4313,36.4877,36.3467,36.4689,114766.0
2022-08-18 13:30:00,38.81,38.9,38.76,38.87,79266.0,36.4689,36.5535,36.4219,36.5253,79266.0
2022-08-18 14:00:00,38.88,38.96,38.83,38.91,76805.0,36.5347,36.6098,36.4877,36.5628,76805.0
2022-08-18 14:30:00,38.91,38.96,38.85,38.9,79862.0,36.5628,36.6098,36.5065,36.5535,79862.0
2022-08-18 15:00:00,38.89,38.93,38.84,38.87,224689.0,36.5441,36.5816,36.4971,36.5253,224689.0
2022-08-18 15:30:00,38.87,38.98,38.83,38.97,413495.0,36.5253,36.6286,36.4877,36.6192,413495.0
2022-08-19 09:30:00,38.48,38.61,37.84,37.98,548973.0,36.1588,36.2809,35.5574,35.6889,548973.0
2022-08-19 10:00:00,37.97,38.03,37.83,37.93,291668.0,35.6796,35.7359,35.548,35.642,291668.0
2022-08-19 10:30:00,37.94,38.09,37.86,37.86,148621.0,35.6514,35.7923,35.5762,35.5762,148621.0
2022-08-19 11:00:00,37.86,37.87,37.63,37.72,714266.0,35.5762,35.5856,35.3601,35.4446,714266.0
2022-08-19 11:30:00,37.72,37.86,37.62,37.76,137724.0,35.4446,35.5762,35.3507,35.4822,137724.0
2022-08-19 12:00:00,37.76,37.8,37.7,37.75,97115.0,35.4822,35.5198,35.4258,35.4728,97115.0
2022-08-19 12:30:00,37.75,37.92,37.71,37.85,95231.0,35.4728,35.6326,35.4352,35.5668,95231.0
2022-08-19 13:00:00,37.84,37.85,37.71,37.79,69980.0,35.5574,35.5668,35.4352,35.5104,69980.0
2022-08-19 13:30:00,37.78,37.8,37.72,37.75,112713.0,35.501,35.5198,35.4446,35.4728,112713.0
2022-08-19 14:00:00,37.75,37.79,37.71,37.77,104383.0,35.4728,35.5104,35.4352,35.4916,104383.0
2022-08-19 14:30:00,37.77,37.83,37.73,37.76,197455.0,35.4916,35.548,35.454,35.4822,197455.0
2022-08-19 15:00:00,37.76,37.89,37.7,37.86,197290.0,35.4822,35.6044,35.4258,35.5762,197290.0
2022-08-19 15:30:00,37.86,38.0,37.82,37.87,562726.0,35.5762,35.7077,35.5386,35.5856,562726.0
2022-08-22 09:30:00,37.25,37.39,36.98,37.3,464243.0,35.003,35.1345,34.7493,35.05,464243.0
2022-08-22 10:00:00,37.3,37.3,36.93,37.0,553903.0,35.05,35.05,34.7023,34.7681,553903.0
2022-08-22 10:30:00,37.0,37.12,36.93,36.95,439030.0,34.7681,34.8808,34.7023,34.7211,439030.0
2022-08-22 11:00:00,36.95,37.16,36.94,37.05,205235.0,34.7211,34.9184,34.7117,34.815,205235.0
2022-08-22 11:30:00,37.07,37.15,37.0,37.1,157554.0,34.8338,34.909,34.7681,34.862,157554.0
2022-08-22 12:00:00,37.1,37.13,37.03,37.09,134807.0,34.862,34.8902,34.7963,34.8526,134807.0
2022-08-22 12:30:00,37.08,37.15,37.03,37.11,217976.0,34.8432,34.909,34.7963,34.8714,217976.0
2022-08-22 13:00:00,37.11,37.15,36.99,37.0,366592.0,34.8714,34.909,34.7587,34.7681,366592.0
2022-08-22 13:30:00,37.0,37.18,36.97,37.13,179643.0,34.7681,34.9372,34.7399,34.8902,179643.0
2022-08-22 14:00:00,37.14,37.27,37.12,37.27,134671.0,34.8996,35.0218,34.8808,35.0218,134671.0
2022-08-22 14:30:00,37.27,37.33,37.22,37.27,173435.0,35.0218,35.0782,34.9748,35.0218,173435.0
2022-08-22 15:00:00,37.26,37.45,37.26,37.37,258023.0,35.0124,35.1909,35.0124,35.1157,258023.0
2022-08-22 15:30:00,37.37,37.49,37.31,37.48,705600.0,35.1157,35.2285,35.0594,35.2191,705600.0
2022-08-23 09:30:00,37.6,37.87,37.38,37.8,538786.0,35.3319,35.5856,35.1251,35.5198,538786.0
2022-08-23 10:00:00,37.79,37.96,37.67,37.75,401015.0,35.5104,35.6702,35.3976,35.4728,401015.0
2022-08-23 10:30:00,37.75,37.9,37.64,37.65,176428.0,35.4728,35.6138,35.3695,35.3789,176428.0
2022-08-23 11:00:00,37.64,37.65,37.37,37.4,188553.0,35.3695,35.3789,35.1157,35.1439,188553.0
2022-08-23 11:30:00,37.39,37.51,37.39,37.43,162551.0,35.1345,35.2473,35.1345,35.1721,162551.0
2022-08-23 12:00:00,37.43,37.5,37.36,37.41,147152.0,35.1721,35.2379,35.1063,35.1533,147152.0
2022-08-23 12:30:00,37.42,37.53,37.41,37.5,101383.0,35.1627,35.2661,35.1533,35.2379,101383.0
2022-08-23 13:00:00,37.5,37.5,37.39,37.48,152265.0,35.2379,35.2379,35.1345,35.2191,152265.0
2022-08-23 13:30:00,37.48,37.51,37.35,37.39,172666.0,35.2191,35.2473,35.097,35.1345,172666.0
2022-08-23 14:00:00,37.39,37.71,37.39,37.68,502131.0,35.1345,35.4352,35.1345,35.407,502131.0
2022-08-23 14:30:00,37.68,37.7,37.52,37.55,168528.0,35.407,35.4258,35.2567,35.2849,168528.0
2022-08-23 15:00:00,37.57,37.71,37.55,37.58,366710.0,35.3037,35.4352,35.2849,35.3131,366710.0
2022-08-23 15:30:00,37.57,37.58,37.44,37.44,741810.0,35.3037,35.3131,35.1815,35.1815,741810.0
2022-08-24 09:30:00,37.6,37.8,37.43,37.57,379651.0,35.3319,35.5198,35.1721,35.3037,379651.0
2022-08-24 10:00:00,37.56,37.68,37.44,37.68,909469.0,35.2943,35.407,35.1815,35.407,909469.0
2022-08-24 10:30:00,37.67,37.85,37.67,37.8,328658.0,35.3976,35.5668,35.3976,35.5198,328658.0
2022-08-24 11:00:00,37.8,37.91,37.76,37.85,568240.0,35.5198,35.6232,35.4822,35.5668,568240.0
2022-08-24 11:30:00,37.87,37.99,37.85,37.97,236259.0,35.5856,35.6983,35.5668,35.6796,236259.0
2022-08-24 12:00:00,37.97,38.08,37.94,37.96,110206.0,35.6796,35.7829,35.6514,35.6702,110206.0
2022-08-24 12:30:00,37.96,37.98,37.66,37.68,356080.0,35.6702,35.6889,35.3883,35.407,356080.0
2022-08-24 13:00:00,37.68,37.75,37.56,37.66,337694.0,35.407,35.4728,35.2943,35.3883,337694.0
2022-08-24 13:30:00,37.66,37.77,37.59,37.61,182340.0,35.3883,35.4916,35.3225,35.3413,182340.0
2022-08-24 14:00:00,37.62,37.71,37.62,37.64,273922.0,35.3507,35.4352,35.3507,35.3695,273922.0
2022-08-24 14:30:00,37.64,37.67,37.56,37.63,392436.0,35.3695,35.3976,35.2943,35.3601,392436.0
2022-08-24 15:00:00,37.63,37.76,37.6,37.73,305853.0,35.3601,35.4822,35.3319,35.454,305853.0
2022-08-24 15:30:00,37.73,37.97,37.7,37.8,644972.0,35.454,35.6796,35.4258,35.5198,644972.0
2022-08-25 09:30:00,38.08,38.8,37.96,38.79,460822.0,35.7829,36.4595,35.6702,36.4501,460822.0
2022-08-25 10:00:00,38.79,38.86,38.6,38.75,202615.0,36.4501,36.5159,36.2715,36.4125,202615.0
2022-08-25 10:30:00,38.74,38.77,38.57,38.63,177595.0,36.4031,36.4313,36.2434,36.2997,177595.0
2022-08-25 11:00:00,38.63,38.63,38.41,38.47,211348.0,36.2997,36.2997,36.093,36.1494,211348.0
2022-08-25 11:30:00,38.48,38.54,38.38,38.46,186485.0,36.1588,36.2152,36.0648,36.14,186485.0
2022-08-25 12:00:00,38.47,38.49,38.16,38.25,203835.0,36.1494,36.1682,35.8581,35.9427,203835.0
2022-08-25 12:30:00,38.25,38.37,38.19,38.37,101957.0,35.9427,36.0554,35.8863,36.0554,101957.0
2022-08-25 13:00:00,38.37,38.45,38.33,38.44,97971.0,36.0554,36.1306,36.0178,36.1212,97971.0
2022-08-25 13:30:00,38.45,38.53,38.43,38.5,101928.0,36.1306,36.2058,36.1118,36.1776,101928.0
2022-08-25 14:00:00,38.5,38.51,38.39,38.5,96089.0,36.1776,36.187,36.0742,36.1776,96089.0
2022-08-25 14:30:00,38.51,38.52,38.39,38.45,197783.0,36.187,36.1964,36.0742,36.1306,197783.0
2022-08-25 15:00:00,38.45,38.49,38.32,38.44,166801.0,36.1306,36.1682,36.0084,36.1212,166801.0
2022-08-25 15:30:00,38.44,38.56,38.34,38.56,439257.0,36.1212,36.234,36.0272,36.234,439257.0
2022-08-26 09:30:00,38.53,38.74,38.44,38.54,226135.0,36.2058,36.4031,36.1212,36.2152,226135.0
2022-08-26 10:00:00,38.59,38.59,37.95,37.96,220976.0,36.2622,36.2622,35.6608,35.6702,220976.0
2022-08-26 10:30:00,37.95,37.95,37.59,37.67,270203.0,35.6608,35.6608,35.3225,35.3976,270203.0
2022-08-26 11:00:00,37.66,37.72,37.5,37.67,231388.0,35.3883,35.4446,35.2379,35.3976,231388.0
2022-08-26 11:30:00,37.67,37.79,37.63,37.71,136397.0,35.3976,35.5104,35.3601,35.4352,136397.0
2022-08-26 12:00:00,37.71,37.71,37.52,37.58,153323.0,35.4352,35.4352,35.2567,35.3131,153323.0
2022-08-26 12:30:00,37.57,37.72,37.51,37.7,104408.0,35.3037,35.4446,35.2473,35.4258,104408.0
2022-08-26 13:00:00,37.69,37.75,37.63,37.69,76850.0,35.4164,35.4728,35.3601,35.4164,76850.0
2022-08-26 13:30:00,37.7,37.7,37.55,37.63,94116.0,35.4258,35.4258,35.2849,35.3601,94116.0
2022-08-26 14:00:00,37.65,37.7,37.54,37.67,124209.0,35.3789,35.4258,35.2755,35.3976,124209.0
2022-08-26 14:30:00,37.67,37.7,37.53,37.55,94312.0,35.3976,35.4258,35.2661,35.2849,94312.0
2022-08-26 15:00:00,37.54,37.64,37.51,37.62,180599.0,35.2755,35.3695,35.2473,35.3507,180599.0
2022-08-26 15:30:00,37.62,37.63,37.41,37.53,734011.0,35.3507,35.3601,35.1533,35.2661,734011.0
2022-08-29 09:30:00,37.0,37.46,36.95,37.38,539999.0,34.7681,35.2003,34.7211,35.1251,539999.0
2022-08-29 10:00:00,37.39,37.62,37.32,37.45,284870.0,35.1345,35.3507,35.0688,35.1909,284870.0
2022-08-29 10:30:00,37.45,37.52,37.24,37.28,160671.0,35.1909,35.2567,34.9936,35.0312,160671.0
2022-08-29 11:00:00,37.27,37.4,37.25,37.26,146799.0,35.0218,35.1439,35.003,35.0124,146799.0
2022-08-29 11:30:00,37.26,37.45,37.15,37.45,176579.0,35.0124,35.1909,34.909,35.1909,176579.0
2022-08-29 12:00:00,37.48,37.52,37.41,37.48,108398.0,35.2191,35.2567,35.1533,35.2191,108398.0
2022-08-29 12:30:00,37.48,37.63,37.41,37.58,112737.0,35.2191,35.3601,35.1533,35.3131,112737.0
2022-08-29 13:00:00,37.58,37.61,37.46,37.55,81691.0,35.3131,35.3413,35.2003,35.2849,81691.0
2022-08-29 13:30:00,37.55,37.7,37.55,37.63,92968.0,35.2849,35.4258,35.2849,35.3601,92968.0
2022-08-29 14:00:00,37.63,37.64,37.48,37.51,154710.0,35.3601,35.3695,35.2191,35.2473,154710.0
2022-08-29 14:30:00,37.51,37.57,37.4,37.51,136998.0,35.2473,35.3037,35.1439,35.2473,136998.0
2022-08-29 15:00:00,37.5,37.59,37.46,37.52,177599.0,35.2379,35.3225,35.2003,35.2567,177599.0
2022-08-29 15:30:00,37.51,37.56,37.44,37.45,544424.0,35.2473,35.2943,35.1815,35.1909,544424.0
2022-08-30 09:30:00,37.7,37.87,37.39,37.4,229623.0,35.4258,35.5856,35.1345,35.1439,229623.0
2022-08-30 10:00:00,37.4,37.49,37.14,37.27,242395.0,35.1439,35.2285,34.8996,35.0218,242395.0
2022-08-30 10:30:00,37.28,37.31,36.99,37.2,143173.0,35.0312,35.0594,34.7587,34.956,143173.0
2022-08-30 11:00:00,37.21,37.28,37.07,37.14,110266.0,34.9654,35.0312,34.8338,34.8996,110266.0
2022-08-30 11:30:00,37.14,37.31,37.13,37.27,81315.0,34.8996,35.0594,34.8902,35.0218,81315.0
2022-08-30 12:00:00,37.27,37.39,37.22,37.3,168302.0,35.0218,35.1345,34.9748,35.05,168302.0
2022-08-30 12:30:00,37.3,37.42,37.23,37.23,234383.0,35.05,35.1627,34.9842,34.9842,234383.0
2022-08-30 13:00:00,37.23,37.26,37.14,37.18,89228.0,34.9842,35.0124,34.8996,34.9372,89228.0
2022-08-30 13:30:00,37.17,37.25,37.09,37.15,96901.0,34.9278,35.003,34.8526,34.909,96901.0
2022-08-30 14:00:00,37.14,37.26,37.07,37.09,122379.0,34.8996,35.0124,34.8338,34.8526,122379.0
2022-08-30 14:30:00,37.09,37.2,37.06,37.07,115901.0,34.8526,34.956,34.8244,34.8338,115901.0
2022-08-30 15:00:00,37.07,37.39,37.07,37.35,304490.0,34.8338,35.1345,34.8338,35.097,304490.0
2022-08-30 15:30:00,37.35,37.35,37.15,37.2,1005679.0,35.097,35.097,34.909,34.956,1005679.0
2022-08-31 09:30:00,37.45,37.68,37.26,37.27,214837.0,35.1909,35.407,35.0124,35.0218,214837.0
2022-08-31 10:00:00,37.26,37.49,37.13,37.25,197245.0,35.0124,35.2285,34.8902,35.003,197245.0
2022-08-31 10:30:00,37.25,37.42,37.17,37.24,113859.0,35.003,35.1627,34.9278,34.9936,113859.0
2022-08-31 11:00:00,37.24,37.29,37.05,37.15,104967.0,34.9936,35.0406,34.815,34.909,104967.0
2022-08-31 11:30:00,37.14,37.26,37.07,37.23,81464.0,34.8996,35.0124,34.8338,34.9842,81464.0
2022-08-31 12:00:00,37.25,37.29,37.17,37.22,70455.0,35.003,35.0406,34.9278,34.9748,70455.0
2022-08-31 12:30:00,37.23,37.26,37.08,37.13,96199.0,34.9842,35.0124,34.8432,34.8902,96199.0
2022-08-31 13:00:00,37.13,37.22,37.01,37.07,91764.0,34.8902,34.9748,34.7775,34.8338,91764.0
2022-08-31 13:30:00,37.07,37.15,37.01,37.12,131451.0,34.8338,34.909,34.7775,34.8808,131451.0
2022-08-31 14:00:00,37.12,37.18,37.03,37.04,127590.0,34.8808,34.9372,34.7963,34.8057,127590.0
2022-08-31 14:30:00,37.03,37.03,36.73,36.79,431329.0,34.7963,34.7963,34.5144,34.5707,431329.0
2022-08-31 15:00:00,36.79,36.96,36.76,36.83,222387.0,34.5707,34.7305,34.5425,34.6083,222387.0
2022-08-31 15:30:00,36.82,36.95,36.68,36.69,676482.0,34.5989,34.7211,34.4674,34.4768,676482.0
2022-09-01 09:30:00,36.32,36.43,36.05,36.19,320916.0,34.1291,34.2324,33.8754,34.0069,320916.0
2022-09-01 10:00:00,36.18,36.31,35.83,36.29,300766.0,33.9975,34.1197,33.6686,34.1009,300766.0
2022-09-01 10:30:00,36.29,36.32,36.0,36.16,174781.0,34.1009,34.1291,33.8284,33.9787,174781.0
2022-09-01 11:00:00,36.15,36.23,36.02,36.06,141206.0,33.9693,34.0445,33.8472,33.8848,141206.0
2022-09-01 11:30:00,36.07,36.23,35.96,36.01,138903.0,33.8942,34.0445,33.7908,33.8378,138903.0
2022-09-01 12:00:00,36.02,36.25,36.01,36.21,127123.0,33.8472,34.0633,33.8378,34.0257,127123.0
2022-09-01 12:30:00,36.21,36.25,36.06,36.19,128167.0,34.0257,34.0633,33.8848,34.0069,128167.0
2022-09-01 13:00:00,36.19,36.49,36.16,36.48,189883.0,34.0069,34.2888,33.9787,34.2794,189883.0
2022-09-01 13:30:00,36.47,36.48,36.1,36.12,186621.0,34.27,34.2794,33.9224,33.9411,186621.0
2022-09-01 14:00:00,36.13,36.32,36.09,36.32,120282.0,33.9505,34.1291,33.913,34.1291,120282.0
2022-09-01 14:30:00,36.32,36.39,36.27,36.33,121047.0,34.1291,34.1949,34.0821,34.1385,121047.0
2022-09-01 15:00:00,36.32,36.57,36.31,36.49,229904.0,34.1291,34.364,34.1197,34.2888,229904.0
2022-09-01 15:30:00,36.48,36.64,36.42,36.63,578436.0,34.2794,34.4298,34.2231,34.4204,578436.0
2022-09-02 09:30:00,37.09,37.17,36.55,36.83,307416.0,34.8526,34.9278,34.3452,34.6083,307416.0
2022-09-02 10:00:00,36.83,37.08,36.74,37.03,109922.0,34.6083,34.8432,34.5237,34.7963,109922.0
2022-09-02 10:30:00,37.05,37.31,37.02,37.26,301166.0,34.815,35.0594,34.7869,35.0124,301166.0
2022-09-02 11:00:00,37.24,37.43,37.24,37.33,174955.0,34.9936,35.1721,34.9936,35.0782,174955.0
2022-09-02 11:30:00,37.33,37.51,37.28,37.48,334053.0,35.0782,35.2473,35.0312,35.2191,334053.0
2022-09-02 12:00:00,37.5,37.5,37.02,37.04,171258.0,35.2379,35.2379,34.7869,34.8057,171258.0
2022-09-02 12:30:00,37.04,37.07,36.77,36.9,175305.0,34.8057,34.8338,34.5519,34.6741,175305.0
2022-09-02 13:00:00,36.89,36.89,36.61,36.62,177249.0,34.6647,34.6647,34.4016,34.411,177249.0
2022-09-02 13:30:00,36.62,36.78,36.52,36.62,170592.0,34.411,34.5613,34.317,34.411,170592.0
2022-09-02 14:00:00,36.64,36.76,36.61,36.75,209447.0,34.4298,34.5425,34.4016,34.5331,209447.0
2022-09-02 14:30:00,36.75,36.81,36.66,36.68,84750.0,34.5331,34.5895,34.4486,34.4674,84750.0
2022-09-02 15:00:00,36.66,36.85,36.66,36.77,163404.0,34.4486,34.6271,34.4486,34.5519,163404.0
2022-09-02 15:30:00,36.75,36.79,36.51,36.75,429347.0,34.5331,34.5707,34.3076,34.5331,429347.0
2022-09-06 09:30:00,37.09,37.35,36.45,36.57,451138.0,34.8526,35.097,34.2512,34.364,451138.0
2022-09-06 10:00:00,36.55,36.6,36.3,36.57,158435.0,34.3452,34.3922,34.1103,34.364,158435.0
2022-09-06 10:30:00,36.58,36.68,36.39,36.55,174465.0,34.3734,34.4674,34.1949,34.3452,174465.0
2022-09-06 11:00:00,36.54,36.8,36.51,36.56,416511.0,34.3358,34.5801,34.3076,34.3546,416511.0
2022-09-06 11:30:00,36.56,36.88,36.55,36.77,171324.0,34.3546,34.6553,34.3452,34.5519,171324.0
2022-09-06 12:00:00,36.77,36.83,36.48,36.57,191562.0,34.5519,34.6083,34.2794,34.364,191562.0
2022-09-06 12:30:00,36.57,36.71,36.57,36.66,92975.0,34.364,34.4956,34.364,34.4486,92975.0
2022-09-06 13:00:00,36.66,36.7,36.57,36.64,131582.0,34.4486,34.4862,34.364,34.4298,131582.0
2022-09-06 13:30:00,36.64,36.74,36.55,36.7,102717.0,34.4298,34.5237,34.3452,34.4862,102717.0
2022-09-06 14:00:00,36.7,36.77,36.63,36.63,123393.0,34.4862,34.5519,34.4204,34.4204,123393.0
2022-09-06 14:30:00,36.63,36.64,36.45,36.5,194432.0,34.4204,34.4298,34.2512,34.2982,194432.0
2022-09-06 15:00:00,36.5,36.73,36.47,36.64,228991.0,34.2982,34.5144,34.27,34.4298,228991.0
2022-09-06 15:30:00,36.63,36.75,36.48,36.73,611540.0,34.4204,34.5331,34.2794,34.5144,611540.0
2022-09-07 09:30:00,36.77,37.46,36.77,37.17,306251.0,34.5519,35.2003,34.5519,34.9278,306251.0
2022-09-07 10:00:00,37.16,37.33,37.05,37.23,129186.0,34.9184,35.0782,34.815,34.9842,129186.0
2022-09-07 10:30:00,37.25,37.4,37.18,37.39,135188.0,35.003,35.1439,34.9372,35.1345,135188.0
2022-09-07 11:00:00,37.39,37.42,37.3,37.32,268523.0,35.1345,35.1627,35.05,35.0688,268523.0
2022-09-07 11:30:00,37.32,37.33,37.15,37.27,170933.0,35.0688,35.0782,34.909,35.0218,170933.0
2022-09-07 12:00:00,37.27,37.34,37.24,37.32,196325.0,35.0218,35.0876,34.9936,35.0688,196325.0
2022-09-07 12:30:00,37.33,37.49,37.3,37.47,184235.0,35.0782,35.2285,35.05,35.2097,184235.0
2022-09-07 13:00:00,37.48,37.54,37.38,37.39,169841.0,35.2191,35.2755,35.1251,35.1345,169841.0
2022-09-07 13:30:00,37.39,37.65,37.38,37.62,211817.0,35.1345,35.3789,35.1251,35.3507,211817.0
2022-09-07 14:00:00,37.63,37.72,37.52,37.66,191406.0,35.3601,35.4446,35.2567,35.3883,191406.0
2022-09-07 14:30:00,37.66,37.77,37.63,37.77,195883.0,35.3883,35.4916,35.3601,35.4916,195883.0
2022-09-07 15:00:00,37.77,37.83,37.69,37.8,298893.0,35.4916,35.548,35.4164,35.5198,298893.0
2022-09-07 15:30:00,37.79,37.87,37.65,37.81,1140296.0,35.5104,35.5856,35.3789,35.5292,1140296.0
2022-09-08 09:30:00,37.3,37.69,37.04,37.52,434976.0,35.05,35.4164,34.8057,35.2567,434976.0
2022-09-08 10:00:00,37.54,37.65,37.36,37.43,249924.0,35.2755,35.3789,35.1063,35.1721,249924.0
2022-09-08 10:30:00,37.42,37.55,37.42,37.52,203497.0,35.1627,35.2849,35.1627,35.2567,203497.0
2022-09-08 11:00:00,37.52,37.67,37.4,37.41,208176.0,35.2567,35.3976,35.1439,35.1533,208176.0
2022-09-08 11:30:00,37.41,37.47,37.25,37.26,302829.0,35.1533,35.2097,35.003,35.0124,302829.0
2022-09-08 12:00:00,37.26,37.26,36.96,37.07,253386.0,35.0124,35.0124,34.7305,34.8338,253386.0
2022-09-08 12:30:00,37.07,37.39,37.05,37.32,126154.0,34.8338,35.1345,34.815,35.0688,126154.0
2022-09-08 13:00:00,37.32,37.52,37.26,37.5,119487.0,35.0688,35.2567,35.0124,35.2379,119487.0
2022-09-08 13:30:00,37.5,37.58,37.36,37.46,237925.0,35.2379,35.3131,35.1063,35.2003,237925.0
2022-09-08 14:00:00,37.47,37.78,37.46,37.73,300195.0,35.2097,35.501,35.2003,35.454,300195.0
2022-09-08 14:30:00,37.73,37.78,37.35,37.39,433980.0,35.454,35.501,35.097,35.1345,433980.0
2022-09-08 15:00:00,37.39,37.65,37.35,37.59,263099.0,35.1345,35.3789,35.097,35.3225,263099.0
2022-09-08 15:30:00,37.59,37.68,37.47,37.65,461839.0,35.3225,35.407,35.2097,35.3789,461839.0
2022-09-09 09:30:00,37.84,38.13,37.77,37.95,551725.0,35.5574,35.8299,35.4916,35.6608,551725.0
2022-09-09 10:00:00,37.95,38.17,37.91,38.05,391731.0,35.6608,35.8675,35.6232,35.7547,391731.0
2022-09-09 10:30:00,38.06,38.13,37.95,38.03,195561.0,35.7641,35.8299,35.6608,35.7359,195561.0
2022-09-09 11:00:00,38.03,38.22,37.87,38.19,410002.0,35.7359,35.9145,35.5856,35.8863,410002.0
2022-09-09 11:30:00,38.19,38.22,38.07,38.2,188646.0,35.8863,35.9145,35.7735,35.8957,188646.0
2022-09-09 12:00:00,38.2,38.22,38.06,38.14,189677.0,35.8957,35.9145,35.7641,35.8393,189677.0
2022-09-09 12:30:00,38.14,38.26,38.12,38.22,103976.0,35.8393,35.9521,35.8205,35.9145,103976.0
2022-09-09 13:00:00,38.22,38.25,38.12,38.22,94536.0,35.9145,35.9427,35.8205,35.9145,94536.0
2022-09-09 13:30:00,38.22,38.38,38.14,38.36,194578.0,35.9145,36.0648,35.8393,36.046,194578.0
2022-09-09 14:00:00,38.35,38.46,38.25,38.45,159944.0,36.0366,36.14,35.9427,36.1306,159944.0
2022-09-09 14:30:00,38.45,38.46,38.33,38.44,298038.0,36.1306,36.14,36.0178,36.1212,298038.0
2022-09-09 15:00:00,38.45,38.45,38.26,38.33,257724.0,36.1306,36.1306,35.9521,36.0178,257724.0
2022-09-09 15:30:00,38.32,38.44,38.25,38.4,890602.0,36.0084,36.1212,35.9427,36.0836,890602.0
2022-09-12 09:30:00,38.73,39.14,38.69,39.12,510379.0,36.3937,36.779,36.3561,36.7602,510379.0
2022-09-12 10:00:00,39.12,39.13,38.81,38.86,158466.0,36.7602,36.7696,36.4689,36.5159,158466.0
2022-09-12 10:30:00,38.86,39.01,38.69,38.75,294350.0,36.5159,36.6568,36.3561,36.4125,294350.0
2022-09-12 11:00:00,38.74,38.83,38.59,38.82,188970.0,36.4031,36.4877,36.2622,36.4783,188970.0
2022-09-12 11:30:00,38.83,38.83,38.65,38.73,129748.0,36.4877,36.4877,36.3185,36.3937,129748.0
2022-09-12 12:00:00,38.75,38.8,38.68,38.77,117950.0,36.4125,36.4595,36.3467,36.4313,117950.0
2022-09-12 12:30:00,38.79,38.86,38.7,38.86,169810.0,36.4501,36.5159,36.3655,36.5159,169810.0
2022-09-12 13:00:00,38.86,38.95,38.79,38.89,145207.0,36.5159,36.6004,36.4501,36.5441,145207.0
2022-09-12 13:30:00,38.89,38.91,38.8,38.89,130977.0,36.5441,36.5628,36.4595,36.5441,130977.0
2022-09-12 14:00:00,38.89,38.94,38.8,38.87,220195.0,36.5441,36.591,36.4595,36.5253,220195.0
2022-09-12 14:30:00,38.87,38.94,38.77,38.87,205205.0,36.5253,36.591,36.4313,36.5253,205205.0
2022-09-12 15:00:00,38.87,38.9,38.77,38.77,130547.0,36.5253,36.5535,36.4313,36.4313,130547.0
2022-09-12 15:30:00,38.77,38.79,38.63,38.79,470380.0,36.4313,36.4501,36.2997,36.4501,470380.0
2022-09-13 09:30:00,37.88,38.11,37.67,37.98,336563.0,35.595,35.8111,35.3976,35.6889,336563.0
2022-09-13 10:00:00,37.99,38.13,37.87,37.95,230674.0,35.6983,35.8299,35.5856,35.6608,230674.0
2022-09-13 10:30:00,37.94,37.98,37.65,37.73,241733.0,35.6514,35.6889,35.3789,35.454,241733.0
2022-09-13 11:00:00,37.73,37.8,37.64,37.78,128770.0,35.454,35.5198,35.3695,35.501,128770.0
2022-09-13 11:30:00,37.77,37.9,37.74,37.88,151656.0,35.4916,35.6138,35.4634,35.595,151656.0
2022-09-13 12:00:00,37.88,38.01,37.79,37.82,180251.0,35.595,35.7171,35.5104,35.5386,180251.0
2022-09-13 12:30:00,37.82,38.06,37.8,37.99,136593.0,35.5386,35.7641,35.5198,35.6983,136593.0
2022-09-13 13:00:00,37.99,38.11,37.95,38.01,372054.0,35.6983,35.8111,35.6608,35.7171,372054.0
2022-09-13 13:30:00,38.01,38.05,37.88,37.95,96514.0,35.7171,35.7547,35.595,35.6608,96514.0
2022-09-13 14:00:00,37.94,38.02,37.89,37.91,131321.0,35.6514,35.7265,35.6044,35.6232,131321.0
2022-09-13 14:30:00,37.91,37.91,37.65,37.69,259601.0,35.6232,35.6232,35.3789,35.4164,259601.0
2022-09-13 15:00:00,37.69,37.71,37.35,37.36,277837.0,35.4164,35.4352,35.097,35.1063,277837.0
2022-09-13 15:30:00,37.36,37.56,37.26,37.48,690620.0,35.1063,35.2943,35.0124,35.2191,690620.0
2022-09-14 09:30:00,37.31,37.45,36.8,36.95,366234.0,35.0594,35.1909,34.5801,34.7211,366234.0
2022-09-14 10:00:00,36.96,37.06,36.68,36.68,320176.0,34.7305,34.8244,34.4674,34.4674,320176.0
2022-09-14 10:30:00,36.68,37.22,36.66,37.2,270108.0,34.4674,34.9748,34.4486,34.956,270108.0
2022-09-14 11:00:00,37.2,37.46,37.1,37.41,228197.0,34.956,35.2003,34.862,35.1533,228197.0
2022-09-14 11:30:00,37.43,37.68,37.39,37.56,181587.0,35.1721,35.407,35.1345,35.2943,181587.0
2022-09-14 12:00:00,37.57,37.74,37.52,37.68,133209.0,35.3037,35.4634,35.2567,35.407,133209.0
2022-09-14 12:30:00,37.68,37.81,37.6,37.75,101736.0,35.407,35.5292,35.3319,35.4728,101736.0
2022-09-14 13:00:00,37.76,37.88,37.71,37.82,97007.0,35.4822,35.595,35.4352,35.5386,97007.0
2022-09-14 13:30:00,37.82,37.84,37.64,37.65,116422.0,35.5386,35.5574,35.3695,35.3789,116422.0
2022-09-14 14:00:00,37.65,37.77,37.62,37.72,73526.0,35.3789,35.4916,35.3507,35.4446,73526.0
2022-09-14 14:30:00,37.73,37.87,37.71,37.75,158017.0,35.454,35.5856,35.4352,35.4728,158017.0
2022-09-14 15:00:00,37.76,37.83,37.63,37.67,302648.0,35.4822,35.548,35.3601,35.3976,302648.0
2022-09-14 15:30:00,37.67,38.07,37.55,38.03,634465.0,35.3976,35.7735,35.2849,35.7359,634465.0
2022-09-15 09:30:00,37.77,37.82,37.2,37.36,1193270.0,35.4916,35.5386,34.956,35.1063,1193270.0
2022-09-15 10:00:00,37.36,37.68,37.34,37.36,586951.0,35.1063,35.407,35.0876,35.1063,586951.0
2022-09-15 10:30:00,37.35,37.56,37.2,37.25,648908.0,35.097,35.2943,34.956,35.003,648908.0
2022-09-15 11:00:00,37.25,37.3,37.03,37.23,495063.0,35.003,35.05,34.7963,34.9842,495063.0
2022-09-15 11:30:00,37.22,37.36,37.2,37.24,306136.0,34.9748,35.1063,34.956,34.9936,306136.0
2022-09-15 12:00:00,37.23,37.26,37.03,37.04,190014.0,34.9842,35.0124,34.7963,34.8057,190014.0
2022-09-15 12:30:00,37.04,37.29,37.03,37.25,248963.0,34.8057,35.0406,34.7963,35.003,248963.0
2022-09-15 13:00:00,37.25,37.6,37.25,37.48,425258.0,35.003,35.3319,35.003,35.2191,425258.0
2022-09-15 13:30:00,37.48,37.57,37.31,37.4,359686.0,35.2191,35.3037,35.0594,35.1439,359686.0
2022-09-15 14:00:00,37.39,37.49,37.26,37.45,201463.0,35.1345,35.2285,35.0124,35.1909,201463.0
2022-09-15 14:30:00,37.45,37.56,37.31,37.34,251397.0,35.1909,35.2943,35.0594,35.0876,251397.0
2022-09-15 15:00:00,37.34,37.35,37.1,37.12,470873.0,35.0876,35.097,34.862,34.8808,470873.0
2022-09-15 15:30:00,37.12,37.15,36.88,36.9,1206518.0,34.8808,34.909,34.6553,34.6741,1206518.0
2022-09-16 09:30:00,36.41,36.42,35.11,35.18,1731457.0,34.2137,34.2231,32.9921,33.0579,1731457.0
2022-09-16 10:00:00,35.19,35.51,35.16,35.41,557964.0,33.0672,33.3679,33.0391,33.274,557964.0
2022-09-16 10:30:00,35.41,35.67,35.38,35.41,410981.0,33.274,33.5183,33.2458,33.274,410981.0
2022-09-16 11:00:00,35.4,35.44,35.14,35.16,329174.0,33.2646,33.3022,33.0203,33.0391,329174.0
2022-09-16 11:30:00,35.16,35.24,35.09,35.22,365711.0,33.0391,33.1142,32.9733,33.0954,365711.0
2022-09-16 12:00:00,35.22,35.25,34.93,34.99,734725.0,33.0954,33.1236,32.8229,32.8793,734725.0
2022-09-16 12:30:00,34.98,35.17,34.92,35.15,419428.0,32.8699,33.0485,32.8135,33.0297,419428.0
2022-09-16 13:00:00,35.16,35.16,34.88,34.9,361454.0,33.0391,33.0391,32.7759,32.7947,361454.0
2022-09-16 13:30:00,34.9,35.09,34.89,34.97,345031.0,32.7947,32.9733,32.7853,32.8605,345031.0
2022-09-16 14:00:00,34.96,34.99,34.78,34.91,452309.0,32.8511,32.8793,32.682,32.8041,452309.0
2022-09-16 14:30:00,34.91,35.54,34.83,34.87,850206.0,32.8041,33.3961,32.729,32.7666,850206.0
2022-09-16 15:00:00,34.87,34.98,34.78,34.79,598858.0,32.7666,32.8699,32.682,32.6914,598858.0
2022-09-16 15:30:00,34.8,34.86,34.66,34.73,1714366.0,32.7008,32.7572,32.5692,32.635,1714366.0
2022-09-19 09:30:00,34.67,35.42,34.61,35.34,584340.0,32.5786,33.2834,32.5222,33.2082,584340.0
2022-09-19 10:00:00,35.34,35.65,35.27,35.54,662265.0,33.2082,33.4995,33.1424,33.3961,662265.0
2022-09-19 10:30:00,35.54,35.64,35.41,35.54,505319.0,33.3961,33.4901,33.274,33.3961,505319.0
2022-09-19 11:00:00,35.53,35.74,35.48,35.51,638422.0,33.3867,33.5841,33.3398,33.3679,638422.0
2022-09-19 11:30:00,35.51,35.62,35.41,35.5,216038.0,33.3679,33.4713,33.274,33.3585,216038.0
2022-09-19 12:00:00,35.49,35.58,35.41,35.53,215246.0,33.3492,33.4337,33.274,33.3867,215246.0
2022-09-19 12:30:00,35.52,35.75,35.5,35.73,356776.0,33.3773,33.5935,33.3585,33.5747,356776.0
2022-09-19 13:00:00,35.73,35.83,35.67,35.82,268293.0,33.5747,33.6686,33.5183,33.6592,268293.0
2022-09-19 13:30:00,35.82,35.82,35.68,35.73,216598.0,33.6592,33.6592,33.5277,33.5747,216598.0
2022-09-19 14:00:00,35.74,35.85,35.7,35.76,234767.0,33.5841,33.6874,33.5465,33.6029,234767.0
2022-09-19 14:30:00,35.77,35.91,35.76,35.9,271833.0,33.6123,33.7438,33.6029,33.7344,271833.0
2022-09-19 15:00:00,35.9,36.02,35.75,35.96,652598.0,33.7344,33.8472,33.5935,33.7908,652598.0
2022-09-19 15:30:00,35.97,36.06,35.83,35.89,876915.0,33.8002,33.8848,33.6686,33.725,876915.0
2022-09-20 09:30:00,35.57,35.62,35.23,35.43,439583.0,33.4243,33.4713,33.1048,33.2928,439583.0
2022-09-20 10:00:00,35.43,35.52,35.3,35.31,243637.0,33.2928,33.3773,33.1706,33.18,243637.0
2022-09-20 10:30:00,35.3,35.35,35.19,35.32,248093.0,33.1706,33.2176,33.0672,33.1894,248093.0
2022-09-20 11:00:00,35.32,35.37,35.21,35.36,171050.0,33.1894,33.2364,33.086,33.227,171050.0
2022-09-20 11:30:00,35.36,35.53,35.31,35.52,282304.0,33.227,33.3867,33.18,33.3773,282304.0
2022-09-20 12:00:00,35.52,35.57,35.37,35.4,268926.0,33.3773,33.4243,33.2364,33.2646,268926.0
2022-09-20 12:30:00,35.39,35.39,35.15,35.27,208178.0,33.2552,33.2552,33.0297,33.1424,208178.0
2022-09-20 13:00:00,35.28,35.28,34.81,34.83,181561.0,33.1518,33.1518,32.7102,32.729,181561.0
2022-09-20 13:30:00,34.82,34.88,34.73,34.77,204863.0,32.7196,32.7759,32.635,32.6726,204863.0
2022-09-20 14:00:00,34.77,34.92,34.77,34.85,141561.0,32.6726,32.8135,32.6726,32.7478,141561.0
2022-09-20 14:30:00,34.85,34.91,34.72,34.86,176878.0,32.7478,32.8041,32.6256,32.7572,176878.0
2022-09-20 15:00:00,34.87,35.18,34.85,35.13,300038.0,32.7666,33.0579,32.7478,33.0109,300038.0
2022-09-20 15:30:00,35.13,35.22,35.03,35.09,503331.0,33.0109,33.0954,32.9169,32.9733,503331.0
2022-09-21 09:30:00,34.55,34.74,34.31,34.31,589564.0,32.4659,32.6444,32.2403,32.2403,589564.0
2022-09-21 10:00:00,34.32,34.47,34.12,34.46,461726.0,32.2497,32.3907,32.0618,32.3813,461726.0
2022-09-21 10:30:00,34.47,34.66,34.27,34.6,358236.0,32.3907,32.5692,32.2027,32.5128,358236.0
2022-09-21 11:00:00,34.59,34.62,34.4,34.44,294108.0,32.5034,32.5316,32.3249,32.3625,294108.0
2022-09-21 11:30:00,34.44,34.62,34.42,34.61,194501.0,32.3625,32.5316,32.3437,32.5222,194501.0
2022-09-21 12:00:00,34.6,34.81,34.6,34.8,220542.0,32.5128,32.7102,32.5128,32.7008,220542.0
2022-09-21 12:30:00,34.8,34.87,34.65,34.7,134246.0,32.7008,32.7666,32.5598,32.6068,134246.0
2022-09-21 13:00:00,34.7,34.93,34.67,34.92,126418.0,32.6068,32.8229,32.5786,32.8135,126418.0
2022-09-21 13:30:00,34.91,34.92,34.71,34.86,163253.0,32.8041,32.8135,32.6162,32.7572,163253.0
2022-09-21 14:00:00,34.86,34.86,34.36,34.51,311259.0,32.7572,32.7572,32.2873,32.4283,311259.0
2022-09-21 14:30:00,34.51,35.27,34.43,35.07,392329.0,32.4283,33.1424,32.3531,32.9545,392329.0
2022-09-21 15:00:00,35.1,35.16,34.48,34.49,279394.0,32.9827,33.0391,32.4001,32.4095,279394.0
2022-09-21 15:30:00,34.48,34.49,34.12,34.13,731047.0,32.4001,32.4095,32.0618,32.0712,731047.0
2022-09-22 09:30:00,34.0,34.07,33.26,33.29,464498.0,31.949,32.0148,31.2537,31.2819,464498.0
2022-09-22 10:00:00,33.3,33.34,33.05,33.28,345597.0,31.2913,31.3288,31.0563,31.2725,345597.0
2022-09-22 10:30:00,33.27,33.38,33.15,33.21,282036.0,31.2631,31.3664,31.1503,31.2067,282036.0
2022-09-22 11:00:00,33.2,33.23,33.05,33.22,255106.0,31.1973,31.2255,31.0563,31.2161,255106.0
2022-09-22 11:30:00,33.22,33.5,33.18,33.3,647236.0,31.2161,31.4792,31.1785,31.2913,647236.0
2022-09-22 12:00:00,33.3,33.32,33.07,33.15,280302.0,31.2913,31.3101,31.0751,31.1503,280302.0
2022-09-22 12:30:00,33.14,33.21,33.05,33.09,206253.0,31.1409,31.2067,31.0563,31.0939,206253.0
2022-09-22 13:00:00,33.08,33.1,32.95,33.09,268836.0,31.0845,31.1033,30.9624,31.0939,268836.0
2022-09-22 13:30:00,33.09,33.18,32.99,33.06,214989.0,31.0939,31.1785,31.0,31.0657,214989.0
2022-09-22 14:00:00,33.06,33.08,32.75,32.85,330853.0,31.0657,31.0845,30.7744,30.8684,330853.0
2022-09-22 14:30:00,32.84,33.01,32.82,32.95,327768.0,30.859,31.0188,30.8402,30.9624,327768.0
2022-09-22 15:00:00,32.95,33.11,32.95,33.04,251504.0,30.9624,31.1127,30.9624,31.0469,251504.0
2022-09-22 15:30:00,33.04,33.14,32.89,32.98,905766.0,31.0469,31.1409,30.906,30.9906,905766.0
2022-09-23 09:30:00,32.47,32.6,31.95,31.99,605850.0,30.5113,30.6335,30.0227,30.0603,605850.0
2022-09-23 10:00:00,31.98,32.17,31.85,32.01,462912.0,30.0509,30.2294,29.9287,30.0791,462912.0
2022-09-23 10:30:00,32.03,32.05,31.59,31.61,274211.0,30.0979,30.1167,29.6844,29.7032,274211.0
2022-09-23 11:00:00,31.6,31.97,31.6,31.87,334482.0,29.6938,30.0415,29.6938,29.9475,334482.0
2022-09-23 11:30:00,31.88,32.01,31.81,31.88,371707.0,29.9569,30.0791,29.8911,29.9569,371707.0
2022-09-23 12:00:00,31.87,31.88,31.65,31.68,255329.0,29.9475,29.9569,29.7408,29.769,255329.0
2022-09-23 12:30:00,31.67,31.83,31.59,31.82,206613.0,29.7596,29.9099,29.6844,29.9005,206613.0
2022-09-23 13:00:00,31.82,31.93,31.77,31.77,214081.0,29.9005,30.0039,29.8536,29.8536,214081.0
2022-09-23 13:30:00,31.77,31.96,31.68,31.74,271580.0,29.8536,30.0321,29.769,29.8254,271580.0
2022-09-23 14:00:00,31.73,31.78,31.57,31.73,304738.0,29.816,29.8629,29.6656,29.816,304738.0
2022-09-23 14:30:00,31.73,31.74,31.6,31.65,262163.0,29.816,29.8254,29.6938,29.7408,262163.0
2022-09-23 15:00:00,31.64,31.93,31.64,31.92,310922.0,29.7314,30.0039,29.7314,29.9945,310922.0
2022-09-23 15:30:00,31.92,32.06,31.84,32.05,1045501.0,29.9945,30.1261,29.9193,30.1167,1045501.0
2022-09-26 09:30:00,31.78,32.33,31.65,32.07,405263.0,29.8629,30.3798,29.7408,30.1355,405263.0
2022-09-26 10:00:00,32.06,32.14,31.8,31.93,334634.0,30.1261,30.2012,29.8817,30.0039,334634.0
2022-09-26 10:30:00,31.92,31.93,31.67,31.77,459213.0,29.9945,30.0039,29.7596,29.8536,459213.0
2022-09-26 11:00:00,31.76,31.8,31.55,31.64,236169.0,29.8442,29.8817,29.6468,29.7314,236169.0
2022-09-26 11:30:00,31.64,31.77,31.6,31.69,320484.0,29.7314,29.8536,29.6938,29.7784,320484.0
2022-09-26 12:00:00,31.7,31.77,31.55,31.57,144171.0,29.7878,29.8536,29.6468,29.6656,144171.0
2022-09-26 12:30:00,31.57,31.65,31.4,31.62,235031.0,29.6656,29.7408,29.5059,29.7126,235031.0
2022-09-26 13:00:00,31.61,31.64,31.43,31.49,165095.0,29.7032,29.7314,29.5341,29.5904,165095.0
2022-09-26 13:30:00,31.49,31.62,31.48,31.51,190538.0,29.5904,29.7126,29.581,29.6092,190538.0
2022-09-26 14:00:00,31.5,31.63,31.31,31.33,281361.0,29.5998,29.722,29.4213,29.4401,281361.0
2022-09-26 14:30:00,31.32,31.53,31.3,31.5,352358.0,29.4307,29.628,29.4119,29.5998,352358.0
2022-09-26 15:00:00,31.5,31.62,31.45,31.47,246402.0,29.5998,29.7126,29.5529,29.5716,246402.0
2022-09-26 15:30:00,31.46,31.52,31.33,31.38,1208575.0,29.5623,29.6186,29.4401,29.4871,1208575.0
2022-09-27 09:30:00,31.86,32.06,31.58,32.0,458474.0,29.9381,30.1261,29.675,30.0697,458474.0
2022-09-27 10:00:00,31.99,32.02,31.5,31.6,375641.0,30.0603,30.0885,29.5998,29.6938,375641.0
2022-09-27 10:30:00,31.61,32.04,31.6,31.99,306489.0,29.7032,30.1073,29.6938,30.0603,306489.0
2022-09-27 11:00:00,31.99,32.03,31.59,31.63,308775.0,30.0603,30.0979,29.6844,29.722,308775.0
2022-09-27 11:30:00,31.63,31.72,31.49,31.5,223155.0,29.722,29.8066,29.5904,29.5998,223155.0
2022-09-27 12:00:00,31.5,31.5,31.24,31.33,264504.0,29.5998,29.5998,29.3555,29.4401,264504.0
2022-09-27 12:30:00,31.33,31.4,31.24,31.38,179112.0,29.4401,29.5059,29.3555,29.4871,179112.0
2022-09-27 13:00:00,31.37,31.38,31.22,31.3,223232.0,29.4777,29.4871,29.3367,29.4119,223232.0
2022-09-27 13:30:00,31.31,31.4,31.24,31.4,193950.0,29.4213,29.5059,29.3555,29.5059,193950.0
2022-09-27 14:00:00,31.4,31.49,31.2,31.33,275144.0,29.5059,29.5904,29.3179,29.4401,275144.0
2022-09-27 14:30:00,31.32,31.58,31.27,31.56,378031.0,29.4307,29.675,29.3837,29.6562,378031.0
2022-09-27 15:00:00,31.55,31.64,31.48,31.58,265967.0,29.6468,29.7314,29.581,29.675,265967.0
2022-09-27 15:30:00,31.59,31.6,31.42,31.53,787836.0,29.6844,29.6938,29.5247,29.628,787836.0
2022-09-28 09:30:00,31.51,32.0,31.45,31.93,315670.0,29.6092,30.0697,29.5529,30.0039,315670.0
2022-09-28 10:00:00,31.93,32.08,31.7,31.95,327796.0,30.0039,30.1449,29.7878,30.0227,327796.0
2022-09-28 10:30:00,31.96,32.17,31.93,31.95,302119.0,30.0321,30.2294,30.0039,30.0227,302119.0
2022-09-28 11:00:00,31.94,32.22,31.91,32.15,471597.0,30.0133,30.2764,29.9851,30.2106,471597.0
2022-09-28 11:30:00,32.15,32.27,32.01,32.18,242400.0,30.2106,30.3234,30.0791,30.2388,242400.0
2022-09-28 12:00:00,32.18,32.28,32.08,32.12,294352.0,30.2388,30.3328,30.1449,30.1824,294352.0
2022-09-28 12:30:00,32.12,32.23,32.06,32.19,249212.0,30.1824,30.2858,30.1261,30.2482,249212.0
2022-09-28 13:00:00,32.2,32.35,32.17,32.31,237132.0,30.2576,30.3986,30.2294,30.361,237132.0
2022-09-28 13:30:00,32.31,32.31,32.21,32.29,191931.0,30.361,30.361,30.267,30.3422,191931.0
2022-09-28 14:00:00,32.29,32.38,32.26,32.36,244319.0,30.3422,30.4268,30.314,30.408,244319.0
2022-09-28 14:30:00,32.36,32.44,32.29,32.37,211904.0,30.408,30.4831,30.3422,30.4174,211904.0
2022-09-28 15:00:00,32.36,32.51,32.36,32.39,410536.0,30.408,30.5489,30.408,30.4362,410536.0
2022-09-28 15:30:00,32.39,32.55,32.37,32.42,670728.0,30.4362,30.5865,30.4174,30.4643,670728.0
2022-09-29 09:30:00,31.93,32.08,31.4,31.54,339578.0,30.0039,30.1449,29.5059,29.6374,339578.0
2022-09-29 10:00:00,31.54,31.7,31.45,31.62,361787.0,29.6374,29.7878,29.5529,29.7126,361787.0
2022-09-29 10:30:00,31.61,31.83,31.57,31.76,368312.0,29.7032,29.9099,29.6656,29.8442,368312.0
2022-09-29 11:00:00,31.74,31.96,31.71,31.79,233176.0,29.8254,30.0321,29.7972,29.8723,233176.0
2022-09-29 11:30:00,31.78,31.9,31.74,31.78,135546.0,29.8629,29.9757,29.8254,29.8629,135546.0
2022-09-29 12:00:00,31.79,31.86,31.67,31.73,185357.0,29.8723,29.9381,29.7596,29.816,185357.0
2022-09-29 12:30:00,31.73,31.81,31.64,31.66,100242.0,29.816,29.8911,29.7314,29.7502,100242.0
2022-09-29 13:00:00,31.67,31.72,31.58,31.68,164396.0,29.7596,29.8066,29.675,29.769,164396.0
2022-09-29 13:30:00,31.68,31.8,31.49,31.52,673720.0,29.769,29.8817,29.5904,29.6186,673720.0
2022-09-29 14:00:00,31.52,31.6,31.47,31.56,140478.0,29.6186,29.6938,29.5716,29.6562,140478.0
2022-09-29 14:30:00,31.57,31.65,31.46,31.46,165415.0,29.6656,29.7408,29.5623,29.5623,165415.0
2022-09-29 15:00:00,31.47,31.65,31.46,31.54,244521.0,29.5716,29.7408,29.5623,29.6374,244521.0
2022-09-29 15:30:00,31.54,31.74,31.52,31.67,740978.0,29.6374,29.8254,29.6186,29.7596,740978.0
2022-09-30 09:30:00,31.35,31.61,31.24,31.43,452749.0,29.4589,29.7032,29.3555,29.5341,452749.0
2022-09-30 10:00:00,31.44,31.48,30.97,31.12,489163.0,29.5435,29.581,29.1018,29.2428,489163.0
2022-09-30 10:30:00,31.12,31.45,31.1,31.32,485344.0,29.2428,29.5529,29.224,29.4307,485344.0
2022-09-30 11:00:00,31.32,31.4,31.19,31.27,481549.0,29.4307,29.5059,29.3085,29.3837,481549.0
2022-09-30 11:30:00,31.28,31.3,31.08,31.12,421176.0,29.3931,29.4119,29.2052,29.2428,421176.0
2022-09-30 12:00:00,31.12,31.12,30.95,30.96,262692.0,29.2428,29.2428,29.083,29.0924,262692.0
2022-09-30 12:30:00,30.96,31.21,30.94,31.18,211111.0,29.0924,29.3273,29.0736,29.2991,211111.0
2022-09-30 13:00:00,31.19,31.26,31.13,31.26,166547.0,29.3085,29.3743,29.2522,29.3743,166547.0
2022-09-30 13:30:00,31.26,31.28,31.07,31.11,257287.0,29.3743,29.3931,29.1958,29.2334,257287.0
2022-09-30 14:00:00,31.11,31.18,31.03,31.07,213896.0,29.2334,29.2991,29.1582,29.1958,213896.0
2022-09-30 14:30:00,31.07,31.09,30.9,30.92,216107.0,29.1958,29.2146,29.036,29.0548,216107.0
2022-09-30 15:00:00,30.93,31.05,30.9,31.04,338904.0,29.0642,29.177,29.036,29.1676,338904.0
2022-09-30 15:30:00,31.05,31.12,30.79,30.84,999174.0,29.177,29.2428,28.9327,28.9797,999174.0
2022-10-03 09:30:00,30.84,30.87,30.2,30.56,530934.0,28.9797,29.0078,28.3783,28.7165,530934.0
2022-10-03 10:00:00,30.57,31.25,30.57,31.16,362086.0,28.7259,29.3649,28.7259,29.2803,362086.0
2022-10-03 10:30:00,31.19,31.27,31.06,31.2,356702.0,29.3085,29.3837,29.1864,29.3179,356702.0
2022-10-03 11:00:00,31.2,31.38,31.19,31.21,216309.0,29.3179,29.4871,29.3085,29.3273,216309.0
2022-10-03 11:30:00,31.21,31.3,31.08,31.13,264229.0,29.3273,29.4119,29.2052,29.2522,264229.0
2022-10-03 12:00:00,31.13,31.33,31.13,31.19,201349.0,29.2522,29.4401,29.2522,29.3085,201349.0
2022-10-03 12:30:00,31.19,31.24,31.12,31.18,136398.0,29.3085,29.3555,29.2428,29.2991,136398.0
2022-10-03 13:00:00,31.18,31.3,31.07,31.27,161801.0,29.2991,29.4119,29.1958,29.3837,161801.0
2022-10-03 13:30:00,31.27,31.36,31.13,31.16,236959.0,29.3837,29.4683,29.2522,29.2803,236959.0
2022-10-03 14:00:00,31.16,31.33,31.15,31.33,193020.0,29.2803,29.4401,29.271,29.4401,193020.0
2022-10-03 14:30:00,31.32,31.37,31.23,31.34,222359.0,29.4307,29.4777,29.3461,29.4495,222359.0
2022-10-03 15:00:00,31.35,31.35,31.25,31.33,157499.0,29.4589,29.4589,29.3649,29.4401,157499.0
2022-10-03 15:30:00,31.34,31.35,31.17,31.21,661533.0,29.4495,29.4589,29.2897,29.3273,661533.0
2022-10-04 09:30:00,32.05,32.93,32.05,32.91,728152.0,30.1167,30.9436,30.1167,30.9248,728152.0
2022-10-04 10:00:00,32.91,33.04,32.68,32.82,480251.0,30.9248,31.0469,30.7087,30.8402,480251.0
2022-10-04 10:30:00,32.82,33.08,32.78,33.02,432324.0,30.8402,31.0845,30.8026,31.0281,432324.0
2022-10-04 11:00:00,33.02,33.3,32.99,33.29,450892.0,31.0281,31.2913,31.0,31.2819,450892.0
2022-10-04 11:30:00,33.29,33.32,33.1,33.21,408316.0,31.2819,31.3101,31.1033,31.2067,408316.0
2022-10-04 12:00:00,33.22,33.24,33.02,33.08,172654.0,31.2161,31.2349,31.0281,31.0845,172654.0
2022-10-04 12:30:00,33.07,33.13,32.94,32.98,176982.0,31.0751,31.1315,30.953,30.9906,176982.0
2022-10-04 13:00:00,32.97,33.0,32.8,32.98,164461.0,30.9812,31.0094,30.8214,30.9906,164461.0
2022-10-04 13:30:00,32.99,33.21,32.96,33.12,243033.0,31.0,31.2067,30.9718,31.1221,243033.0
2022-10-04 14:00:00,33.13,33.18,33.03,33.04,174830.0,31.1315,31.1785,31.0375,31.0469,174830.0
2022-10-04 14:30:00,33.04,33.18,33.01,33.14,162599.0,31.0469,31.1785,31.0188,31.1409,162599.0
2022-10-04 15:00:00,33.14,33.18,32.93,33.09,1023263.0,31.1409,31.1785,30.9436,31.0939,1023263.0
2022-10-04 15:30:00,33.09,33.19,33.01,33.19,877013.0,31.0939,31.1879,31.0188,31.1879,877013.0
2022-10-05 09:30:00,32.49,32.99,32.31,32.68,398736.0,30.5301,31.0,30.361,30.7087,398736.0
2022-10-05 10:00:00,32.67,32.7,32.52,32.57,350802.0,30.6993,30.7275,30.5583,30.6053,350802.0
2022-10-05 10:30:00,32.55,32.76,32.45,32.63,261864.0,30.5865,30.7838,30.4925,30.6617,261864.0
2022-10-05 11:00:00,32.62,32.82,32.6,32.75,104408.0,30.6523,30.8402,30.6335,30.7744,104408.0
2022-10-05 11:30:00,32.76,32.83,32.65,32.7,86764.0,30.7838,30.8496,30.6805,30.7275,86764.0
2022-10-05 12:00:00,32.71,32.91,32.6,32.85,640105.0,30.7368,30.9248,30.6335,30.8684,640105.0
2022-10-05 12:30:00,32.84,33.02,32.8,32.95,202488.0,30.859,31.0281,30.8214,30.9624,202488.0
2022-10-05 13:00:00,32.95,33.14,32.9,33.02,189617.0,30.9624,31.1409,30.9154,31.0281,189617.0
2022-10-05 13:30:00,33.01,33.06,32.89,32.91,126654.0,31.0188,31.0657,30.906,30.9248,126654.0
2022-10-05 14:00:00,32.91,33.06,32.9,32.98,185604.0,30.9248,31.0657,30.9154,30.9906,185604.0
2022-10-05 14:30:00,32.98,33.11,32.92,33.07,147459.0,30.9906,31.1127,30.9342,31.0751,147459.0
2022-10-05 15:00:00,33.07,33.29,33.07,33.19,310808.0,31.0751,31.2819,31.0751,31.1879,310808.0
2022-10-05 15:30:00,33.19,33.27,32.95,33.02,473639.0,31.1879,31.2631,30.9624,31.0281,473639.0
2022-10-06 09:30:00,32.92,33.22,32.82,32.82,338820.0,30.9342,31.2161,30.8402,30.8402,338820.0
2022-10-06 10:00:00,32.81,32.81,32.5,32.5,261855.0,30.8308,30.8308,30.5395,30.5395,261855.0
2022-10-06 10:30:00,32.5,32.71,32.4,32.68,376382.0,30.5395,30.7368,30.4455,30.7087,376382.0
2022-10-06 11:00:00,32.68,32.93,32.59,32.85,219382.0,30.7087,30.9436,30.6241,30.8684,219382.0
2022-10-06 11:30:00,32.85,32.85,32.56,32.58,140210.0,30.8684,30.8684,30.5959,30.6147,140210.0
2022-10-06 12:00:00,32.59,32.65,32.47,32.65,102661.0,30.6241,30.6805,30.5113,30.6805,102661.0
2022-10-06 12:30:00,32.65,32.82,32.6,32.7,202782.0,30.6805,30.8402,30.6335,30.7275,202782.0
2022-10-06 13:00:00,32.7,32.81,32.65,32.7,179157.0,30.7275,30.8308,30.6805,30.7275,179157.0
2022-10-06 13:30:00,32.7,32.7,32.55,32.64,117057.0,30.7275,30.7275,30.5865,30.6711,117057.0
2022-10-06 14:00:00,32.65,32.65,32.5,32.57,237337.0,30.6805,30.6805,30.5395,30.6053,237337.0
2022-10-06 14:30:00,32.57,32.61,32.45,32.52,232345.0,30.6053,30.6429,30.4925,30.5583,232345.0
2022-10-06 15:00:00,32.53,32.64,32.47,32.64,213531.0,30.5677,30.6711,30.5113,30.6711,213531.0
2022-10-06 15:30:00,32.64,32.64,32.51,32.53,426650.0,30.6711,30.6711,30.5489,30.5677,426650.0
2022-10-07 09:30:00,32.26,32.42,31.63,31.65,237131.0,30.314,30.4643,29.722,29.7408,237131.0
2022-10-07 10:00:00,31.63,32.1,31.61,32.02,376242.0,29.722,30.1636,29.7032,30.0885,376242.0
2022-10-07 10:30:00,32.03,32.17,31.93,32.15,187615.0,30.0979,30.2294,30.0039,30.2106,187615.0
2022-10-07 11:00:00,32.16,32.2,31.88,31.91,146362.0,30.22,30.2576,29.9569,29.9851,146362.0
2022-10-07 11:30:00,31.91,31.93,31.65,31.74,208721.0,29.9851,30.0039,29.7408,29.8254,208721.0
2022-10-07 12:00:00,31.74,31.85,31.57,31.58,128480.0,29.8254,29.9287,29.6656,29.675,128480.0
2022-10-07 12:30:00,31.57,31.64,31.5,31.6,249393.0,29.6656,29.7314,29.5998,29.6938,249393.0
2022-10-07 13:00:00,31.59,31.63,31.47,31.48,161754.0,29.6844,29.722,29.5716,29.581,161754.0
2022-10-07 13:30:00,31.48,31.55,31.41,31.45,227812.0,29.581,29.6468,29.5153,29.5529,227812.0
2022-10-07 14:00:00,31.45,31.56,31.43,31.47,129522.0,29.5529,29.6562,29.5341,29.5716,129522.0
2022-10-07 14:30:00,31.47,31.62,31.44,31.62,135486.0,29.5716,29.7126,29.5435,29.7126,135486.0
2022-10-07 15:00:00,31.62,31.75,31.62,31.68,219290.0,29.7126,29.8348,29.7126,29.769,219290.0
2022-10-07 15:30:00,31.69,31.93,31.67,31.88,730829.0,29.7784,30.0039,29.7596,29.9569,730829.0
2022-10-10 09:30:00,31.85,32.29,31.85,32.06,262949.0,29.9287,30.3422,29.9287,30.1261,262949.0
2022-10-10 10:00:00,32.07,32.08,31.78,31.91,217906.0,30.1355,30.1449,29.8629,29.9851,217906.0
2022-10-10 10:30:00,31.91,31.98,31.69,31.88,315577.0,29.9851,30.0509,29.7784,29.9569,315577.0
2022-10-10 11:00:00,31.88,31.96,31.75,31.86,152659.0,29.9569,30.0321,29.8348,29.9381,152659.0
2022-10-10 11:30:00,31.87,32.02,31.8,31.98,128871.0,29.9475,30.0885,29.8817,30.0509,128871.0
2022-10-10 12:00:00,31.98,32.0,31.79,31.8,95844.0,30.0509,30.0697,29.8723,29.8817,95844.0
2022-10-10 12:30:00,31.81,31.83,31.7,31.71,126174.0,29.8911,29.9099,29.7878,29.7972,126174.0
2022-10-10 13:00:00,31.7,31.79,31.63,31.74,118519.0,29.7878,29.8723,29.722,29.8254,118519.0
2022-10-10 13:30:00,31.73,31.97,31.73,31.88,154474.0,29.816,30.0415,29.816,29.9569,154474.0
2022-10-10 14:00:00,31.89,31.9,31.74,31.79,201218.0,29.9663,29.9757,29.8254,29.8723,201218.0
2022-10-10 14:30:00,31.8,31.84,31.67,31.74,787146.0,29.8817,29.9193,29.7596,29.8254,787146.0
2022-10-10 15:00:00,31.75,31.88,31.68,31.75,470024.0,29.8348,29.9569,29.769,29.8348,470024.0
2022-10-10 15:30:00,31.75,31.79,31.63,31.67,827453.0,29.8348,29.8723,29.722,29.7596,827453.0
2022-10-11 09:30:00,32.45,32.68,31.08,31.28,624792.0,30.4925,30.7087,29.2052,29.3931,624792.0
2022-10-11 10:00:00,31.28,31.34,31.04,31.06,241849.0,29.3931,29.4495,29.1676,29.1864,241849.0
2022-10-11 10:30:00,31.05,31.16,30.92,30.93,263926.0,29.177,29.2803,29.0548,29.0642,263926.0
2022-10-11 11:00:00,30.93,31.22,30.92,31.18,268911.0,29.0642,29.3367,29.0548,29.2991,268911.0
2022-10-11 11:30:00,31.18,31.64,31.18,31.57,684628.0,29.2991,29.7314,29.2991,29.6656,684628.0
2022-10-11 12:00:00,31.56,31.65,31.35,31.59,135272.0,29.6562,29.7408,29.4589,29.6844,135272.0
2022-10-11 12:30:00,31.59,31.78,31.57,31.71,159014.0,29.6844,29.8629,29.6656,29.7972,159014.0
2022-10-11 13:00:00,31.71,31.78,31.52,31.53,194752.0,29.7972,29.8629,29.6186,29.628,194752.0
2022-10-11 13:30:00,31.53,31.86,31.46,31.85,472369.0,29.628,29.9381,29.5623,29.9287,472369.0
2022-10-11 14:00:00,31.84,31.96,31.75,31.84,291383.0,29.9193,30.0321,29.8348,29.9193,291383.0
2022-10-11 14:30:00,31.84,31.87,31.38,31.39,176289.0,29.9193,29.9475,29.4871,29.4965,176289.0
2022-10-11 15:00:00,31.39,31.42,31.22,31.41,186156.0,29.4965,29.5247,29.3367,29.5153,186156.0
2022-10-11 15:30:00,31.4,31.46,31.32,31.41,532558.0,29.5059,29.5623,29.4307,29.5153,532558.0
2022-10-12 09:30:00,31.16,31.66,31.01,31.38,450541.0,29.2803,29.7502,29.1394,29.4871,450541.0
2022-10-12 10:00:00,31.42,31.6,31.22,31.41,184671.0,29.5247,29.6938,29.3367,29.5153,184671.0
2022-10-12 10:30:00,31.4,31.54,31.24,31.46,255756.0,29.5059,29.6374,29.3555,29.5623,255756.0
2022-10-12 11:00:00,31.48,31.66,31.45,31.56,250889.0,29.581,29.7502,29.5529,29.6562,250889.0
2022-10-12 11:30:00,31.59,31.65,31.52,31.65,158166.0,29.6844,29.7408,29.6186,29.7408,158166.0
2022-10-12 12:00:00,31.64,31.66,31.45,31.48,157083.0,29.7314,29.7502,29.5529,29.581,157083.0
2022-10-12 12:30:00,31.46,31.59,31.43,31.56,125576.0,29.5623,29.6844,29.5341,29.6562,125576.0
2022-10-12 13:00:00,31.54,31.6,31.5,31.58,186872.0,29.6374,29.6938,29.5998,29.675,186872.0
2022-10-12 13:30:00,31.59,31.59,31.47,31.51,139646.0,29.6844,29.6844,29.5716,29.6092,139646.0
2022-10-12 14:00:00,31.51,31.71,31.47,31.7,269064.0,29.6092,29.7972,29.5716,29.7878,269064.0
2022-10-12 14:30:00,31.7,31.72,31.61,31.68,119298.0,29.7878,29.8066,29.7032,29.769,119298.0
2022-10-12 15:00:00,31.67,31.78,31.63,31.71,198746.0,29.7596,29.8629,29.722,29.7972,198746.0
2022-10-12 15:30:00,31.71,31.76,31.6,31.6,640614.0,29.7972,29.8442,29.6938,29.6938,640614.0
2022-10-13 09:30:00,31.09,32.15,30.65,31.94,681614.0,29.2146,30.2106,28.8011,30.0133,681614.0
2022-10-13 10:00:00,31.94,32.15,31.72,31.81,274581.0,30.0133,30.2106,29.8066,29.8911,274581.0
2022-10-13 10:30:00,31.8,32.1,31.66,32.06,315056.0,29.8817,30.1636,29.7502,30.1261,315056.0
2022-10-13 11:00:00,32.05,32.8,31.94,32.45,338262.0,30.1167,30.8214,30.0133,30.4925,338262.0
2022-10-13 11:30:00,32.45,32.77,32.31,32.54,335067.0,30.4925,30.7932,30.361,30.5771,335067.0
2022-10-13 12:00:00,32.55,32.65,32.22,32.32,205301.0,30.5865,30.6805,30.2764,30.3704,205301.0
2022-10-13 12:30:00,32.31,32.5,32.28,32.41,179389.0,30.361,30.5395,30.3328,30.4549,179389.0
2022-10-13 13:00:00,32.42,32.61,32.39,32.53,184981.0,30.4643,30.6429,30.4362,30.5677,184981.0
2022-10-13 13:30:00,32.53,32.61,32.3,32.41,239639.0,30.5677,30.6429,30.3516,30.4549,239639.0
2022-10-13 14:00:00,32.4,32.47,32.27,32.37,317776.0,30.4455,30.5113,30.3234,30.4174,317776.0
2022-10-13 14:30:00,32.37,32.55,32.31,32.52,248625.0,30.4174,30.5865,30.361,30.5583,248625.0
2022-10-13 15:00:00,32.53,32.67,32.44,32.55,615630.0,30.5677,30.6993,30.4831,30.5865,615630.0
2022-10-13 15:30:00,32.55,32.62,32.4,32.43,908281.0,30.5865,30.6523,30.4455,30.4737,908281.0
2022-10-14 09:30:00,32.96,33.31,32.82,32.98,750523.0,30.9718,31.3007,30.8402,30.9906,750523.0
2022-10-14 10:00:00,32.98,32.99,32.29,32.51,376204.0,30.9906,31.0,30.3422,30.5489,376204.0
2022-10-14 10:30:00,32.52,32.85,32.45,32.79,440322.0,30.5583,30.8684,30.4925,30.812,440322.0
2022-10-14 11:00:00,32.79,32.96,32.6,32.76,315212.0,30.812,30.9718,30.6335,30.7838,315212.0
2022-10-14 11:30:00,32.75,32.75,32.47,32.55,178692.0,30.7744,30.7744,30.5113,30.5865,178692.0
2022-10-14 12:00:00,32.55,32.68,32.43,32.6,160525.0,30.5865,30.7087,30.4737,30.6335,160525.0
2022-10-14 12:30:00,32.59,32.87,32.53,32.72,369922.0,30.6241,30.8872,30.5677,30.7462,369922.0
2022-10-14 13:00:00,32.75,32.84,32.61,32.66,135129.0,30.7744,30.859,30.6429,30.6899,135129.0
2022-10-14 13:30:00,32.66,32.7,32.57,32.69,148627.0,30.6899,30.7275,30.6053,30.7181,148627.0
2022-10-14 14:00:00,32.69,32.72,32.48,32.54,158238.0,30.7181,30.7462,30.5207,30.5771,158238.0
2022-10-14 14:30:00,32.54,32.56,32.44,32.55,158143.0,30.5771,30.5959,30.4831,30.5865,158143.0
2022-10-14 15:00:00,32.55,32.69,32.54,32.62,373022.0,30.5865,30.7181,30.5771,30.6523,373022.0
2022-10-14 15:30:00,32.62,32.81,32.59,32.75,792621.0,30.6523,30.8308,30.6241,30.7744,792621.0
2022-10-17 09:30:00,33.59,33.62,32.76,32.78,421454.0,31.5638,31.592,30.7838,30.8026,421454.0
2022-10-17 10:00:00,32.78,33.01,32.64,32.86,192110.0,30.8026,31.0188,30.6711,30.8778,192110.0
2022-10-17 10:30:00,32.85,32.9,32.4,32.46,238192.0,30.8684,30.9154,30.4455,30.5019,238192.0
2022-10-17 11:00:00,32.47,32.73,32.46,32.73,230156.0,30.5113,30.7556,30.5019,30.7556,230156.0
2022-10-17 11:30:00,32.72,32.73,32.57,32.59,198280.0,30.7462,30.7556,30.6053,30.6241,198280.0
2022-10-17 12:00:00,32.58,32.62,32.42,32.52,229696.0,30.6147,30.6523,30.4643,30.5583,229696.0
2022-10-17 12:30:00,32.52,32.64,32.41,32.47,189050.0,30.5583,30.6711,30.4549,30.5113,189050.0
2022-10-17 13:00:00,32.47,32.55,32.39,32.54,141096.0,30.5113,30.5865,30.4362,30.5771,141096.0
2022-10-17 13:30:00,32.54,32.71,32.52,32.63,170782.0,30.5771,30.7368,30.5583,30.6617,170782.0
2022-10-17 14:00:00,32.62,32.65,32.54,32.6,236783.0,30.6523,30.6805,30.5771,30.6335,236783.0
2022-10-17 14:30:00,32.59,32.74,32.51,32.58,257201.0,30.6241,30.765,30.5489,30.6147,257201.0
2022-10-17 15:00:00,32.58,32.63,32.45,32.59,228646.0,30.6147,30.6617,30.4925,30.6241,228646.0
2022-10-17 15:30:00,32.59,32.78,32.59,32.73,720496.0,30.6241,30.8026,30.6241,30.7556,720496.0
2022-10-18 09:30:00,33.38,33.55,33.23,33.39,486386.0,31.3664,31.5262,31.2255,31.3758,486386.0
2022-10-18 10:00:00,33.39,33.62,33.15,33.16,531740.0,31.3758,31.592,31.1503,31.1597,531740.0
2022-10-18 10:30:00,33.16,33.29,33.11,33.15,169099.0,31.1597,31.2819,31.1127,31.1503,169099.0
2022-10-18 11:00:00,33.14,33.26,32.97,33.03,142624.0,31.1409,31.2537,30.9812,31.0375,142624.0
2022-10-18 11:30:00,33.02,33.46,32.99,33.36,406561.0,31.0281,31.4416,31.0,31.3476,406561.0
2022-10-18 12:00:00,33.35,33.38,33.16,33.25,129419.0,31.3382,31.3664,31.1597,31.2443,129419.0
2022-10-18 12:30:00,33.25,33.39,33.24,33.3,94659.0,31.2443,31.3758,31.2349,31.2913,94659.0
2022-10-18 13:00:00,33.29,33.37,33.2,33.37,149915.0,31.2819,31.357,31.1973,31.357,149915.0
2022-10-18 13:30:00,33.37,33.43,33.3,33.36,142100.0,31.357,31.4134,31.2913,31.3476,142100.0
2022-10-18 14:00:00,33.36,33.42,33.25,33.34,138422.0,31.3476,31.404,31.2443,31.3288,138422.0
2022-10-18 14:30:00,33.34,33.35,33.07,33.21,223680.0,31.3288,31.3382,31.0751,31.2067,223680.0
2022-10-18 15:00:00,33.22,33.26,33.12,33.23,136061.0,31.2161,31.2537,31.1221,31.2255,136061.0
2022-10-18 15:30:00,33.23,33.34,33.17,33.34,633635.0,31.2255,31.3288,31.1691,31.3288,633635.0
2022-10-19 09:30:00,33.98,34.23,33.31,33.39,1056859.0,31.9302,32.1652,31.3007,31.3758,1056859.0
2022-10-19 10:00:00,33.39,33.81,33.37,33.71,730974.0,31.3758,31.7705,31.357,31.6765,730974.0
2022-10-19 10:30:00,33.72,33.75,33.28,33.36,371293.0,31.6859,31.7141,31.2725,31.3476,371293.0
2022-10-19 11:00:00,33.36,33.42,33.25,33.35,341531.0,31.3476,31.404,31.2443,31.3382,341531.0
2022-10-19 11:30:00,33.34,33.42,33.15,33.27,585158.0,31.3288,31.404,31.1503,31.2631,585158.0
2022-10-19 12:00:00,33.28,33.28,33.09,33.17,297894.0,31.2725,31.2725,31.0939,31.1691,297894.0
2022-10-19 12:30:00,33.16,33.28,32.97,33.01,310053.0,31.1597,31.2725,30.9812,31.0188,310053.0
2022-10-19 13:00:00,33.01,33.05,32.76,32.96,404710.0,31.0188,31.0563,30.7838,30.9718,404710.0
2022-10-19 13:30:00,32.96,33.03,32.87,32.94,361183.0,30.9718,31.0375,30.8872,30.953,361183.0
2022-10-19 14:00:00,32.92,33.14,32.91,33.1,247335.0,30.9342,31.1409,30.9248,31.1033,247335.0
2022-10-19 14:30:00,33.1,33.13,32.92,32.95,387412.0,31.1033,31.1315,30.9342,30.9624,387412.0
2022-10-19 15:00:00,32.95,33.07,32.91,32.98,406751.0,30.9624,31.0751,30.9248,30.9906,406751.0
2022-10-19 15:30:00,32.98,33.15,32.94,33.13,1011373.0,30.9906,31.1503,30.953,31.1315,1011373.0
2022-10-20 09:30:00,33.44,33.69,33.11,33.34,468396.0,31.4228,31.6577,31.1127,31.3288,468396.0
2022-10-20 10:00:00,33.34,33.49,33.22,33.33,276345.0,31.3288,31.4698,31.2161,31.3194,276345.0
2022-10-20 10:30:00,33.33,33.35,33.1,33.35,235398.0,31.3194,31.3382,31.1033,31.3382,235398.0
2022-10-20 11:00:00,33.34,33.37,33.15,33.19,212619.0,31.3288,31.357,31.1503,31.1879,212619.0
2022-10-20 11:30:00,33.2,33.48,33.16,33.36,323248.0,31.1973,31.4604,31.1597,31.3476,323248.0
2022-10-20 12:00:00,33.34,33.4,33.12,33.14,284490.0,31.3288,31.3852,31.1221,31.1409,284490.0
2022-10-20 12:30:00,33.14,33.22,32.97,33.07,208391.0,31.1409,31.2161,30.9812,31.0751,208391.0
2022-10-20 13:00:00,33.06,33.19,32.99,33.13,317281.0,31.0657,31.1879,31.0,31.1315,317281.0
2022-10-20 13:30:00,33.13,33.22,33.04,33.08,274874.0,31.1315,31.2161,31.0469,31.0845,274874.0
2022-10-20 14:00:00,33.08,33.09,32.84,32.87,204715.0,31.0845,31.0939,30.859,30.8872,204715.0
2022-10-20 14:30:00,32.86,32.96,32.83,32.88,166169.0,30.8778,30.9718,30.8496,30.8966,166169.0
2022-10-20 15:00:00,32.88,33.0,32.8,32.9,197710.0,30.8966,31.0094,30.8214,30.9154,197710.0
2022-10-20 15:30:00,32.9,32.95,32.79,32.8,532473.0,30.9154,30.9624,30.812,30.8214,532473.0
2022-10-21 09:30:00,32.65,32.95,32.38,32.86,515226.0,30.6805,30.9624,30.4268,30.8778,515226.0
2022-10-21 10:00:00,32.86,33.06,32.71,32.74,193451.0,30.8778,31.0657,30.7368,30.765,193451.0
2022-10-21 10:30:00,32.75,32.94,32.65,32.83,384780.0,30.7744,30.953,30.6805,30.8496,384780.0
2022-10-21 11:00:00,32.84,33.06,32.81,32.99,347067.0,30.859,31.0657,30.8308,31.0,347067.0
2022-10-21 11:30:00,32.99,33.2,32.96,33.19,312380.0,31.0,31.1973,30.9718,31.1879,312380.0
2022-10-21 12:00:00,33.2,33.33,33.1,33.12,326706.0,31.1973,31.3194,31.1033,31.1221,326706.0
2022-10-21 12:30:00,33.13,33.39,33.1,33.32,188202.0,31.1315,31.3758,31.1033,31.3101,188202.0
2022-10-21 13:00:00,33.33,33.42,33.14,33.18,159349.0,31.3194,31.404,31.1409,31.1785,159349.0
2022-10-21 13:30:00,33.19,33.31,33.16,33.23,163475.0,31.1879,31.3007,31.1597,31.2255,163475.0
2022-10-21 14:00:00,33.24,33.26,33.09,33.12,190155.0,31.2349,31.2537,31.0939,31.1221,190155.0
2022-10-21 14:30:00,33.12,33.17,33.02,33.08,192616.0,31.1221,31.1691,31.0281,31.0845,192616.0
2022-10-21 15:00:00,33.09,33.23,33.06,33.19,168220.0,31.0939,31.2255,31.0657,31.1879,168220.0
2022-10-21 15:30:00,33.19,33.22,33.08,33.12,722310.0,31.1879,31.2161,31.0845,31.1221,722310.0
2022-10-24 09:30:00,33.28,33.56,32.96,33.45,807061.0,31.2725,31.5356,30.9718,31.4322,807061.0
2022-10-24 10:00:00,33.47,33.58,33.25,33.45,351820.0,31.451,31.5544,31.2443,31.4322,351820.0
2022-10-24 10:30:00,33.44,33.61,33.29,33.51,317781.0,31.4228,31.5826,31.2819,31.4886,317781.0
2022-10-24 11:00:00,33.51,33.59,33.43,33.57,222749.0,31.4886,31.5638,31.4134,31.545,222749.0
2022-10-24 11:30:00,33.57,33.75,33.52,33.71,415570.0,31.545,31.7141,31.498,31.6765,415570.0
2022-10-24 12:00:00,33.71,33.79,33.67,33.68,293880.0,31.6765,31.7517,31.6389,31.6483,293880.0
2022-10-24 12:30:00,33.67,33.79,33.63,33.74,229616.0,31.6389,31.7517,31.6014,31.7047,229616.0
2022-10-24 13:00:00,33.73,33.79,33.59,33.62,179453.0,31.6953,31.7517,31.5638,31.592,179453.0
2022-10-24 13:30:00,33.62,33.62,33.53,33.59,145459.0,31.592,31.592,31.5074,31.5638,145459.0
2022-10-24 14:00:00,33.58,33.73,33.57,33.72,170715.0,31.5544,31.6953,31.545,31.6859,170715.0
2022-10-24 14:30:00,33.71,33.78,33.68,33.77,187625.0,31.6765,31.7423,31.6483,31.7329,187625.0
2022-10-24 15:00:00,33.77,33.82,33.74,33.76,276144.0,31.7329,31.7799,31.7047,31.7235,276144.0
2022-10-24 15:30:00,33.76,33.79,33.68,33.73,725773.0,31.7235,31.7517,31.6483,31.6953,725773.0
2022-10-25 09:30:00,33.55,34.01,33.37,33.91,539961.0,31.5262,31.9584,31.357,31.8645,539961.0
2022-10-25 10:00:00,33.93,34.03,33.78,33.99,316846.0,31.8833,31.9772,31.7423,31.9396,316846.0
2022-10-25 10:30:00,34.0,34.01,33.81,33.91,276190.0,31.949,31.9584,31.7705,31.8645,276190.0
2022-10-25 11:00:00,33.92,34.25,33.87,34.23,384980.0,31.8739,32.184,31.8269,32.1652,384980.0
2022-10-25 11:30:00,34.23,34.46,34.22,34.39,602104.0,32.1652,32.3813,32.1558,32.3155,602104.0
2022-10-25 12:00:00,34.39,34.77,34.39,34.69,539694.0,32.3155,32.6726,32.3155,32.5974,539694.0
2022-10-25 12:30:00,34.69,34.71,34.43,34.48,238975.0,32.5974,32.6162,32.3531,32.4001,238975.0
2022-10-25 13:00:00,34.48,34.57,34.42,34.51,242848.0,32.4001,32.4846,32.3437,32.4283,242848.0
2022-10-25 13:30:00,34.51,34.58,34.4,34.48,277365.0,32.4283,32.494,32.3249,32.4001,277365.0
2022-10-25 14:00:00,34.48,34.59,34.45,34.59,249583.0,32.4001,32.5034,32.3719,32.5034,249583.0
2022-10-25 14:30:00,34.59,34.72,34.57,34.7,281799.0,32.5034,32.6256,32.4846,32.6068,281799.0
2022-10-25 15:00:00,34.7,34.79,34.7,34.75,393227.0,32.6068,32.6914,32.6068,32.6538,393227.0
2022-10-25 15:30:00,34.76,34.78,34.57,34.63,890913.0,32.6632,32.682,32.4846,32.541,890913.0
2022-10-26 09:30:00,34.6,34.85,34.52,34.65,579577.0,32.5128,32.7478,32.4377,32.5598,579577.0
2022-10-26 10:00:00,34.65,35.14,34.65,35.1,646627.0,32.5598,33.0203,32.5598,32.9827,646627.0
2022-10-26 10:30:00,35.09,35.14,34.96,35.05,491662.0,32.9733,33.0203,32.8511,32.9357,491662.0
2022-10-26 11:00:00,35.07,35.34,35.07,35.25,359654.0,32.9545,33.2082,32.9545,33.1236,359654.0
2022-10-26 11:30:00,35.24,35.3,35.05,35.12,404174.0,33.1142,33.1706,32.9357,33.0015,404174.0
2022-10-26 12:00:00,35.11,35.16,34.98,35.04,344934.0,32.9921,33.0391,32.8699,32.9263,344934.0
2022-10-26 12:30:00,35.04,35.05,34.84,34.86,319592.0,32.9263,32.9357,32.7384,32.7572,319592.0
2022-10-26 13:00:00,34.85,34.96,34.77,34.84,381905.0,32.7478,32.8511,32.6726,32.7384,381905.0
2022-10-26 13:30:00,34.84,34.92,34.75,34.8,269782.0,32.7384,32.8135,32.6538,32.7008,269782.0
2022-10-26 14:00:00,34.8,34.83,34.54,34.56,256146.0,32.7008,32.729,32.4565,32.4753,256146.0
2022-10-26 14:30:00,34.56,34.6,34.48,34.48,333753.0,32.4753,32.5128,32.4001,32.4001,333753.0
2022-10-26 15:00:00,34.48,34.51,34.35,34.41,550885.0,32.4001,32.4283,32.2779,32.3343,550885.0
2022-10-26 15:30:00,34.41,34.45,34.31,34.36,1437349.0,32.3343,32.3719,32.2403,32.2873,1437349.0
2022-10-27 09:30:00,35.32,36.09,35.3,35.61,1573922.0,33.1894,33.913,33.1706,33.4619,1573922.0
2022-10-27 10:00:00,35.5,35.67,35.33,35.53,812881.0,33.3585,33.5183,33.1988,33.3867,812881.0
2022-10-27 10:30:00,35.54,35.66,35.12,35.19,495601.0,33.3961,33.5089,33.0015,33.0672,495601.0
2022-10-27 11:00:00,35.12,35.32,35.0,35.17,507288.0,33.0015,33.1894,32.8887,33.0485,507288.0
2022-10-27 11:30:00,35.18,35.24,34.95,35.09,248701.0,33.0579,33.1142,32.8417,32.9733,248701.0
2022-10-27 12:00:00,35.09,35.32,35.06,35.14,186377.0,32.9733,33.1894,32.9451,33.0203,186377.0
2022-10-27 12:30:00,35.14,35.49,35.13,35.42,236678.0,33.0203,33.3492,33.0109,33.2834,236678.0
2022-10-27 13:00:00,35.43,35.73,35.38,35.64,468319.0,33.2928,33.5747,33.2458,33.4901,468319.0
2022-10-27 13:30:00,35.65,35.76,35.56,35.62,462758.0,33.4995,33.6029,33.4149,33.4713,462758.0
2022-10-27 14:00:00,35.62,35.7,35.53,35.59,420154.0,33.4713,33.5465,33.3867,33.4431,420154.0
2022-10-27 14:30:00,35.6,35.65,35.46,35.52,784163.0,33.4525,33.4995,33.321,33.3773,784163.0
2022-10-27 15:00:00,35.51,35.52,35.33,35.37,590448.0,33.3679,33.3773,33.1988,33.2364,590448.0
2022-10-27 15:30:00,35.38,35.45,35.28,35.3,1587239.0,33.2458,33.3116,33.1518,33.1706,1587239.0
2022-10-28 09:30:00,35.58,35.63,35.16,35.22,1012878.0,33.4337,33.4807,33.0391,33.0954,1012878.0
2022-10-28 10:00:00,35.22,35.27,34.97,35.19,596980.0,33.0954,33.1424,32.8605,33.0672,596980.0
2022-10-28 10:30:00,35.19,35.34,35.1,35.31,571371.0,33.0672,33.2082,32.9827,33.18,571371.0
2022-10-28 11:00:00,35.32,35.37,35.23,35.35,238462.0,33.1894,33.2364,33.1048,33.2176,238462.0
2022-10-28 11:30:00,35.35,35.59,35.26,35.55,311072.0,33.2176,33.4431,33.133,33.4055,311072.0
2022-10-28 12:00:00,35.55,35.72,35.52,35.7,254834.0,33.4055,33.5653,33.3773,33.5465,254834.0
2022-10-28 12:30:00,35.71,35.71,35.58,35.68,139949.0,33.5559,33.5559,33.4337,33.5277,139949.0
2022-10-28 13:00:00,35.68,35.75,35.66,35.7,179162.0,33.5277,33.5935,33.5089,33.5465,179162.0
2022-10-28 13:30:00,35.7,35.83,35.69,35.75,458446.0,33.5465,33.6686,33.5371,33.5935,458446.0
2022-10-28 14:00:00,35.75,35.92,35.75,35.88,483925.0,33.5935,33.7532,33.5935,33.7156,483925.0
2022-10-28 14:30:00,35.87,36.04,35.87,36.03,369474.0,33.7062,33.866,33.7062,33.8566,369474.0
2022-10-28 15:00:00,36.02,36.08,35.97,36.07,266141.0,33.8472,33.9036,33.8002,33.8942,266141.0
2022-10-28 15:30:00,36.06,36.33,36.04,36.23,1049086.0,33.8848,34.1385,33.866,34.0445,1049086.0
2022-10-31 09:30:00,36.2,36.47,35.71,35.76,384773.0,34.0163,34.27,33.5559,33.6029,384773.0
2022-10-31 10:00:00,35.77,36.2,35.72,36.18,321009.0,33.6123,34.0163,33.5653,33.9975,321009.0
2022-10-31 10:30:00,36.18,36.2,36.02,36.04,259435.0,33.9975,34.0163,33.8472,33.866,259435.0
2022-10-31 11:00:00,36.03,36.21,36.0,36.18,220038.0,33.8566,34.0257,33.8284,33.9975,220038.0
2022-10-31 11:30:00,36.18,36.42,36.13,36.37,366947.0,33.9975,34.2231,33.9505,34.1761,366947.0
2022-10-31 12:00:00,36.38,36.39,36.05,36.06,168352.0,34.1855,34.1949,33.8754,33.8848,168352.0
2022-10-31 12:30:00,36.05,36.14,36.0,36.09,191821.0,33.8754,33.9599,33.8284,33.913,191821.0
2022-10-31 13:00:00,36.09,36.34,36.05,36.33,190260.0,33.913,34.1479,33.8754,34.1385,190260.0
2022-10-31 13:30:00,36.32,36.45,36.3,36.4,305093.0,34.1291,34.2512,34.1103,34.2043,305093.0
2022-10-31 14:00:00,36.39,36.46,36.3,36.35,331183.0,34.1949,34.2606,34.1103,34.1573,331183.0
2022-10-31 14:30:00,36.34,36.48,36.26,36.32,292251.0,34.1479,34.2794,34.0727,34.1291,292251.0
2022-10-31 15:00:00,36.31,36.48,36.26,36.48,387101.0,34.1197,34.2794,34.0727,34.2794,387101.0
2022-10-31 15:30:00,36.47,36.56,36.31,36.37,883283.0,34.27,34.3546,34.1197,34.1761,883283.0
2022-11-01 09:30:00,36.84,36.94,36.55,36.86,300061.0,34.6177,34.7117,34.3452,34.6365,300061.0
2022-11-01 10:00:00,36.87,36.88,36.62,36.88,232414.0,34.6459,34.6553,34.411,34.6553,232414.0
2022-11-01 10:30:00,36.87,37.0,36.74,36.91,350812.0,34.6459,34.7681,34.5237,34.6835,350812.0
2022-11-01 11:00:00,36.88,36.98,36.78,36.98,167184.0,34.6553,34.7493,34.5613,34.7493,167184.0
2022-11-01 11:30:00,36.97,37.01,36.68,36.8,289883.0,34.7399,34.7775,34.4674,34.5801,289883.0
2022-11-01 12:00:00,36.8,36.99,36.79,36.85,180786.0,34.5801,34.7587,34.5707,34.6271,180786.0
2022-11-01 12:30:00,36.84,37.01,36.83,36.98,224656.0,34.6177,34.7775,34.6083,34.7493,224656.0
2022-11-01 13:00:00,36.98,37.01,36.84,36.93,219044.0,34.7493,34.7775,34.6177,34.7023,219044.0
2022-11-01 13:30:00,36.92,37.08,36.84,37.08,217521.0,34.6929,34.8432,34.6177,34.8432,217521.0
2022-11-01 14:00:00,37.08,37.09,36.97,36.99,233027.0,34.8432,34.8526,34.7399,34.7587,233027.0
2022-11-01 14:30:00,36.99,37.0,36.78,36.89,233834.0,34.7587,34.7681,34.5613,34.6647,233834.0
2022-11-01 15:00:00,36.88,36.95,36.83,36.84,321631.0,34.6553,34.7211,34.6083,34.6177,321631.0
2022-11-01 15:30:00,36.85,37.02,36.85,36.93,939931.0,34.6271,34.7869,34.6271,34.7023,939931.0
2022-11-02 09:30:00,36.7,36.89,36.58,36.71,271975.0,34.4862,34.6647,34.3734,34.4956,271975.0
2022-11-02 10:00:00,36.71,37.0,36.69,36.81,264711.0,34.4956,34.7681,34.4768,34.5895,264711.0
2022-11-02 10:30:00,36.82,37.1,36.79,37.07,295631.0,34.5989,34.862,34.5707,34.8338,295631.0
2022-11-02 11:00:00,37.08,37.18,36.99,37.18,202738.0,34.8432,34.9372,34.7587,34.9372,202738.0
2022-11-02 11:30:00,37.17,37.29,37.14,37.22,313702.0,34.9278,35.0406,34.8996,34.9748,313702.0
2022-11-02 12:00:00,37.21,37.21,36.93,36.97,171363.0,34.9654,34.9654,34.7023,34.7399,171363.0
2022-11-02 12:30:00,36.97,36.98,36.86,36.95,181687.0,34.7399,34.7493,34.6365,34.7211,181687.0
2022-11-02 13:00:00,36.95,37.11,36.91,37.09,141357.0,34.7211,34.8714,34.6835,34.8526,141357.0
2022-11-02 13:30:00,37.09,37.33,37.03,37.28,237773.0,34.8526,35.0782,34.7963,35.0312,237773.0
2022-11-02 14:00:00,37.28,37.59,37.17,37.46,811753.0,35.0312,35.3225,34.9278,35.2003,811753.0
2022-11-02 14:30:00,37.47,37.57,36.7,36.91,847348.0,35.2097,35.3037,34.4862,34.6835,847348.0
2022-11-02 15:00:00,36.9,37.25,36.6,36.67,426464.0,34.6741,35.003,34.3922,34.458,426464.0
2022-11-02 15:30:00,36.67,36.77,36.49,36.5,1139438.0,34.458,34.5519,34.2888,34.2982,1139438.0
2022-11-03 09:30:00,35.96,36.28,35.48,35.6,461678.0,33.7908,34.0915,33.3398,33.4525,461678.0
2022-11-03 10:00:00,35.58,36.09,35.49,36.02,420998.0,33.4337,33.913,33.3492,33.8472,420998.0
2022-11-03 10:30:00,36.02,36.63,36.01,36.63,314249.0,33.8472,34.4204,33.8378,34.4204,314249.0
2022-11-03 11:00:00,36.64,36.94,36.46,36.86,313554.0,34.4298,34.7117,34.2606,34.6365,313554.0
2022-11-03 11:30:00,36.86,37.17,36.83,36.94,320316.0,34.6365,34.9278,34.6083,34.7117,320316.0
2022-11-03 12:00:00,36.95,37.12,36.93,37.08,141175.0,34.7211,34.8808,34.7023,34.8432,141175.0
2022-11-03 12:30:00,37.08,37.22,37.01,37.2,163521.0,34.8432,34.9748,34.7775,34.956,163521.0
2022-11-03 13:00:00,37.19,37.22,37.02,37.05,206028.0,34.9466,34.9748,34.7869,34.815,206028.0
2022-11-03 13:30:00,37.05,37.06,36.87,36.88,158435.0,34.815,34.8244,34.6459,34.6553,158435.0
2022-11-03 14:00:00,36.88,37.19,36.84,37.19,263549.0,34.6553,34.9466,34.6177,34.9466,263549.0
2022-11-03 14:30:00,37.19,37.25,37.08,37.15,175175.0,34.9466,35.003,34.8432,34.909,175175.0
2022-11-03 15:00:00,37.15,37.22,37.09,37.12,205095.0,34.909,34.9748,34.8526,34.8808,205095.0
2022-11-03 15:30:00,37.12,37.2,36.94,36.96,853385.0,34.8808,34.956,34.7117,34.7305,853385.0
2022-11-04 09:30:00,37.71,38.0,37.45,37.62,432267.0,35.4352,35.7077,35.1909,35.3507,432267.0
2022-11-04 10:00:00,37.63,38.0,37.6,37.85,221694.0,35.3601,35.7077,35.3319,35.5668,221694.0
2022-11-04 10:30:00,37.85,37.93,37.67,37.86,149849.0,35.5668,35.642,35.3976,35.5762,149849.0
2022-11-04 11:00:00,37.87,37.91,37.46,37.48,149279.0,35.5856,35.6232,35.2003,35.2191,149279.0
2022-11-04 11:30:00,37.5,37.61,37.07,37.08,216064.0,35.2379,35.3413,34.8338,34.8432,216064.0
2022-11-04 12:00:00,37.1,37.22,36.9,37.15,307936.0,34.862,34.9748,34.6741,34.909,307936.0
2022-11-04 12:30:00,37.14,37.15,36.92,37.04,218317.0,34.8996,34.909,34.6929,34.8057,218317.0
2022-11-04 13:00:00,37.03,37.1,36.87,36.88,207633.0,34.7963,34.862,34.6459,34.6553,207633.0
2022-11-04 13:30:00,36.89,36.98,36.83,36.96,205599.0,34.6647,34.7493,34.6083,34.7305,205599.0
2022-11-04 14:00:00,36.96,37.07,36.8,37.01,210264.0,34.7305,34.8338,34.5801,34.7775,210264.0
2022-11-04 14:30:00,37.02,37.15,36.93,37.04,196569.0,34.7869,34.909,34.7023,34.8057,196569.0
2022-11-04 15:00:00,37.04,37.12,37.02,37.05,212754.0,34.8057,34.8808,34.7869,34.815,212754.0
2022-11-04 15:30:00,37.05,37.15,37.0,37.09,755145.0,34.815,34.909,34.7681,34.8526,755145.0
2022-11-07 09:30:00,37.31,37.7,36.91,36.93,540130.0,35.0594,35.4258,34.6835,34.7023,540130.0
2022-11-07 10:00:00,36.93,37.17,36.81,36.87,279451.0,34.7023,34.9278,34.5895,34.6459,279451.0
2022-11-07 10:30:00,36.87,36.99,36.79,36.99,157860.0,34.6459,34.7587,34.5707,34.7587,157860.0
2022-11-07 11:00:00,36.99,37.05,36.84,37.01,110168.0,34.7587,34.815,34.6177,34.7775,110168.0
2022-11-07 11:30:00,37.02,37.08,36.84,36.87,114892.0,34.7869,34.8432,34.6177,34.6459,114892.0
2022-11-07 12:00:00,36.87,37.17,36.83,37.14,159204.0,34.6459,34.9278,34.6083,34.8996,159204.0
2022-11-07 12:30:00,37.14,37.16,37.03,37.08,158046.0,34.8996,34.9184,34.7963,34.8432,158046.0
2022-11-07 13:00:00,37.08,37.09,36.89,36.95,378278.0,34.8432,34.8526,34.6647,34.7211,378278.0
2022-11-07 13:30:00,36.95,37.02,36.89,37.0,129814.0,34.7211,34.7869,34.6647,34.7681,129814.0
2022-11-07 14:00:00,37.01,37.15,36.95,37.13,168965.0,34.7775,34.909,34.7211,34.8902,168965.0
2022-11-07 14:30:00,37.13,37.17,37.03,37.04,164334.0,34.8902,34.9278,34.7963,34.8057,164334.0
2022-11-07 15:00:00,37.04,37.24,37.03,37.2,230750.0,34.8057,34.9936,34.7963,34.956,230750.0
2022-11-07 15:30:00,37.19,37.43,37.14,37.4,630359.0,34.9466,35.1721,34.8996,35.1439,630359.0
2022-11-08 09:30:00,37.41,37.54,37.12,37.22,263978.0,35.1533,35.2755,34.8808,34.9748,263978.0
2022-11-08 10:00:00,37.23,37.44,37.19,37.42,136815.0,34.9842,35.1815,34.9466,35.1627,136815.0
2022-11-08 10:30:00,37.42,37.59,37.36,37.47,148742.0,35.1627,35.3225,35.1063,35.2097,148742.0
2022-11-08 11:00:00,37.46,37.58,37.36,37.42,147587.0,35.2003,35.3131,35.1063,35.1627,147587.0
2022-11-08 11:30:00,37.41,37.51,37.4,37.43,111745.0,35.1533,35.2473,35.1439,35.1721,111745.0
2022-11-08 12:00:00,37.43,37.62,37.4,37.57,172554.0,35.1721,35.3507,35.1439,35.3037,172554.0
2022-11-08 12:30:00,37.56,37.59,37.45,37.47,129322.0,35.2943,35.3225,35.1909,35.2097,129322.0
2022-11-08 13:00:00,37.47,37.52,37.16,37.19,127499.0,35.2097,35.2567,34.9184,34.9466,127499.0
2022-11-08 13:30:00,37.18,37.31,37.09,37.26,138303.0,34.9372,35.0594,34.8526,35.0124,138303.0
2022-11-08 14:00:00,37.25,37.3,37.03,37.04,271333.0,35.003,35.05,34.7963,34.8057,271333.0
2022-11-08 14:30:00,37.05,37.47,37.03,37.39,283200.0,34.815,35.2097,34.7963,35.1345,283200.0
2022-11-08 15:00:00,37.39,37.5,37.36,37.48,283978.0,35.1345,35.2379,35.1063,35.2191,283978.0
2022-11-08 15:30:00,37.48,37.63,37.38,37.45,758784.0,35.2191,35.3601,35.1251,35.1909,758784.0
2022-11-09 09:30:00,37.09,37.24,36.92,36.97,225033.0,34.8526,34.9936,34.6929,34.7399,225033.0
2022-11-09 10:00:00,36.95,37.63,36.94,37.41,219651.0,34.7211,35.3601,34.7117,35.1533,219651.0
2022-11-09 10:30:00,37.42,37.51,37.29,37.45,130311.0,35.1627,35.2473,35.0406,35.1909,130311.0
2022-11-09 11:00:00,37.45,37.76,37.44,37.6,143096.0,35.1909,35.4822,35.1815,35.3319,143096.0
2022-11-09 11:30:00,37.59,37.7,37.5,37.64,111230.0,35.3225,35.4258,35.2379,35.3695,111230.0
2022-11-09 12:00:00,37.63,37.64,37.4,37.43,124255.0,35.3601,35.3695,35.1439,35.1721,124255.0
2022-11-09 12:30:00,37.42,37.56,37.36,37.56,87822.0,35.1627,35.2943,35.1063,35.2943,87822.0
2022-11-09 13:00:00,37.56,37.59,37.48,37.55,111574.0,35.2943,35.3225,35.2191,35.2849,111574.0
2022-11-09 13:30:00,37.55,37.55,37.35,37.44,111358.0,35.2849,35.2849,35.097,35.1815,111358.0
2022-11-09 14:00:00,37.44,37.51,37.39,37.44,94060.0,35.1815,35.2473,35.1345,35.1815,94060.0
2022-11-09 14:30:00,37.43,37.46,37.34,37.42,117367.0,35.1721,35.2003,35.0876,35.1627,117367.0
2022-11-09 15:00:00,37.41,37.5,37.36,37.41,220506.0,35.1533,35.2379,35.1063,35.1533,220506.0
2022-11-09 15:30:00,37.41,37.41,37.18,37.21,513700.0,35.1533,35.1533,34.9372,34.9654,513700.0
2022-11-10 09:30:00,38.4,38.4,37.83,38.36,431028.0,36.0836,36.0836,35.548,36.046,431028.0
2022-11-10 10:00:00,38.35,38.62,38.24,38.61,293544.0,36.0366,36.2903,35.9333,36.2809,293544.0
2022-11-10 10:30:00,38.61,38.77,38.48,38.74,278574.0,36.2809,36.4313,36.1588,36.4031,278574.0
2022-11-10 11:00:00,38.75,38.99,38.68,38.99,406655.0,36.4125,36.638,36.3467,36.638,406655.0
2022-11-10 11:30:00,38.99,39.2,38.97,39.19,281474.0,36.638,36.8354,36.6192,36.826,281474.0
2022-11-10 12:00:00,39.17,39.17,38.87,38.95,286217.0,36.8072,36.8072,36.5253,36.6004,286217.0
2022-11-10 12:30:00,38.94,38.98,38.81,38.84,220528.0,36.591,36.6286,36.4689,36.4971,220528.0
2022-11-10 13:00:00,38.84,38.9,38.69,38.76,219328.0,36.4971,36.5535,36.3561,36.4219,219328.0
2022-11-10 13:30:00,38.77,38.8,38.63,38.74,194071.0,36.4313,36.4595,36.2997,36.4031,194071.0
2022-11-10 14:00:00,38.74,38.81,38.6,38.65,248556.0,36.4031,36.4689,36.2715,36.3185,248556.0
2022-11-10 14:30:00,38.65,38.84,38.63,38.83,173717.0,36.3185,36.4971,36.2997,36.4877,173717.0
2022-11-10 15:00:00,38.83,38.95,38.77,38.8,306164.0,36.4877,36.6004,36.4313,36.4595,306164.0
2022-11-10 15:30:00,38.8,38.92,38.76,38.81,752185.0,36.4595,36.5722,36.4219,36.4689,752185.0
2022-11-11 09:30:00,39.08,39.26,38.57,38.76,446223.0,36.7226,36.8917,36.2434,36.4219,446223.0
2022-11-11 10:00:00,38.76,38.99,38.64,38.87,259193.0,36.4219,36.638,36.3091,36.5253,259193.0
2022-11-11 10:30:00,38.87,38.9,38.68,38.74,351063.0,36.5253,36.5535,36.3467,36.4031,351063.0
2022-11-11 11:00:00,38.75,38.83,38.59,38.68,270885.0,36.4125,36.4877,36.2622,36.3467,270885.0
2022-11-11 11:30:00,38.67,38.73,38.61,38.7,240758.0,36.3373,36.3937,36.2809,36.3655,240758.0
2022-11-11 12:00:00,38.69,38.76,38.58,38.63,1133606.0,36.3561,36.4219,36.2528,36.2997,1133606.0
2022-11-11 12:30:00,38.63,38.7,38.5,38.52,311407.0,36.2997,36.3655,36.1776,36.1964,311407.0
2022-11-11 13:00:00,38.52,38.59,38.44,38.51,486430.0,36.1964,36.2622,36.1212,36.187,486430.0
2022-11-11 13:30:00,38.51,38.51,38.31,38.5,539420.0,36.187,36.187,35.999,36.1776,539420.0
2022-11-11 14:00:00,38.5,38.57,38.39,38.49,486618.0,36.1776,36.2434,36.0742,36.1682,486618.0
2022-11-11 14:30:00,38.48,38.51,38.44,38.49,318389.0,36.1588,36.187,36.1212,36.1682,318389.0
2022-11-11 15:00:00,38.49,38.5,38.38,38.48,340946.0,36.1682,36.1776,36.0648,36.1588,340946.0
2022-11-11 15:30:00,38.48,38.55,38.34,38.37,1277851.0,36.1588,36.2246,36.0272,36.0554,1277851.0
2022-11-14 09:30:00,38.08,38.31,37.78,37.95,553529.0,35.7829,35.999,35.501,35.6608,553529.0
2022-11-14 10:00:00,37.95,38.16,37.91,38.05,440179.0,35.6608,35.8581,35.6232,35.7547,440179.0
2022-11-14 10:30:00,38.05,38.24,38.0,38.2,524328.0,35.7547,35.9333,35.7077,35.8957,524328.0
2022-11-14 11:00:00,38.2,38.29,38.13,38.15,304007.0,35.8957,35.9802,35.8299,35.8487,304007.0
2022-11-14 11:30:00,38.15,38.27,38.01,38.05,852093.0,35.8487,35.9615,35.7171,35.7547,852093.0
2022-11-14 12:00:00,38.05,38.13,37.98,37.98,511608.0,35.7547,35.8299,35.6889,35.6889,511608.0
2022-11-14 12:30:00,37.98,38.15,37.93,37.93,671494.0,35.6889,35.8487,35.642,35.642,671494.0
2022-11-14 13:00:00,37.94,38.12,37.77,38.12,457773.0,35.6514,35.8205,35.4916,35.8205,457773.0
2022-11-14 13:30:00,38.12,38.2,38.02,38.02,396972.0,35.8205,35.8957,35.7265,35.7265,396972.0
2022-11-14 14:00:00,38.02,38.08,37.98,38.03,231189.0,35.7265,35.7829,35.6889,35.7359,231189.0
2022-11-14 14:30:00,38.03,38.08,37.94,37.98,361095.0,35.7359,35.7829,35.6514,35.6889,361095.0
2022-11-14 15:00:00,37.98,38.03,37.89,37.97,338791.0,35.6889,35.7359,35.6044,35.6796,338791.0
2022-11-14 15:30:00,37.96,38.01,37.73,37.75,970915.0,35.6702,35.7171,35.454,35.4728,970915.0
2022-11-15 09:30:00,38.28,38.4,38.07,38.27,720902.0,35.9709,36.0836,35.7735,35.9615,720902.0
2022-11-15 10:00:00,38.28,38.7,38.14,38.69,810925.0,35.9709,36.3655,35.8393,36.3561,810925.0
2022-11-15 10:30:00,38.7,38.8,38.45,38.65,525259.0,36.3655,36.4595,36.1306,36.3185,525259.0
2022-11-15 11:00:00,38.64,38.68,38.35,38.35,291909.0,36.3091,36.3467,36.0366,36.0366,291909.0
2022-11-15 11:30:00,38.36,38.46,38.33,38.42,290569.0,36.046,36.14,36.0178,36.1024,290569.0
2022-11-15 12:00:00,38.42,38.76,38.38,38.75,400390.0,36.1024,36.4219,36.0648,36.4125,400390.0
2022-11-15 12:30:00,38.75,38.97,38.74,38.93,247658.0,36.4125,36.6192,36.4031,36.5816,247658.0
2022-11-15 13:00:00,38.93,38.93,38.44,38.51,334049.0,36.5816,36.5816,36.1212,36.187,334049.0
2022-11-15 13:30:00,38.5,38.56,38.17,38.45,375662.0,36.1776,36.234,35.8675,36.1306,375662.0
2022-11-15 14:00:00,38.46,38.89,38.37,38.87,474482.0,36.14,36.5441,36.0554,36.5253,474482.0
2022-11-15 14:30:00,38.88,38.93,38.61,38.77,290380.0,36.5347,36.5816,36.2809,36.4313,290380.0
2022-11-15 15:00:00,38.76,38.84,38.64,38.69,177911.0,36.4219,36.4971,36.3091,36.3561,177911.0
2022-11-15 15:30:00,38.68,38.72,38.51,38.62,979857.0,36.3467,36.3843,36.187,36.2903,979857.0
2022-11-16 09:30:00,38.36,38.4,38.02,38.09,357424.0,36.046,36.0836,35.7265,35.7923,357424.0
2022-11-16 10:00:00,38.08,38.32,38.02,38.14,321739.0,35.7829,36.0084,35.7265,35.8393,321739.0
2022-11-16 10:30:00,38.14,38.28,37.86,37.92,292880.0,35.8393,35.9709,35.5762,35.6326,292880.0
2022-11-16 11:00:00,37.92,38.11,37.85,38.08,94278.0,35.6326,35.8111,35.5668,35.7829,94278.0
2022-11-16 11:30:00,38.09,38.1,37.94,38.0,107424.0,35.7923,35.8017,35.6514,35.7077,107424.0
2022-11-16 12:00:00,37.99,37.99,37.78,37.83,116766.0,35.6983,35.6983,35.501,35.548,116766.0
2022-11-16 12:30:00,37.84,37.94,37.78,37.89,166603.0,35.5574,35.6514,35.501,35.6044,166603.0
2022-11-16 13:00:00,37.89,38.02,37.84,38.0,226245.0,35.6044,35.7265,35.5574,35.7077,226245.0
2022-11-16 13:30:00,38.0,38.03,37.89,38.0,240711.0,35.7077,35.7359,35.6044,35.7077,240711.0
2022-11-16 14:00:00,37.99,38.09,37.98,38.02,116162.0,35.6983,35.7923,35.6889,35.7265,116162.0
2022-11-16 14:30:00,38.02,38.11,37.97,38.09,121763.0,35.7265,35.8111,35.6796,35.7923,121763.0
2022-11-16 15:00:00,38.09,38.1,37.97,38.02,234055.0,35.7923,35.8017,35.6796,35.7265,234055.0
2022-11-16 15:30:00,38.02,38.09,37.94,38.0,608975.0,35.7265,35.7923,35.6514,35.7077,608975.0
2022-11-17 09:30:00,37.4,37.71,37.3,37.58,253631.0,35.1439,35.4352,35.05,35.3131,253631.0
2022-11-17 10:00:00,37.58,37.67,37.51,37.6,159190.0,35.3131,35.3976,35.2473,35.3319,159190.0
2022-11-17 10:30:00,37.59,37.66,37.41,37.47,238081.0,35.3225,35.3883,35.1533,35.2097,238081.0
2022-11-17 11:00:00,37.47,37.53,37.41,37.48,171208.0,35.2097,35.2661,35.1533,35.2191,171208.0
2022-11-17 11:30:00,37.49,37.5,37.36,37.48,123008.0,35.2285,35.2379,35.1063,35.2191,123008.0
2022-11-17 12:00:00,37.49,37.55,37.4,37.44,138099.0,35.2285,35.2849,35.1439,35.1815,138099.0
2022-11-17 12:30:00,37.45,37.46,37.36,37.41,161322.0,35.1909,35.2003,35.1063,35.1533,161322.0
2022-11-17 13:00:00,37.42,37.56,37.42,37.45,120867.0,35.1627,35.2943,35.1627,35.1909,120867.0
2022-11-17 13:30:00,37.45,37.48,37.36,37.44,81296.0,35.1909,35.2191,35.1063,35.1815,81296.0
2022-11-17 14:00:00,37.44,37.47,37.33,37.4,120964.0,35.1815,35.2097,35.0782,35.1439,120964.0
2022-11-17 14:30:00,37.41,37.44,37.35,37.43,163554.0,35.1533,35.1815,35.097,35.1721,163554.0
2022-11-17 15:00:00,37.44,37.58,37.43,37.48,230046.0,35.1815,35.3131,35.1721,35.2191,230046.0
2022-11-17 15:30:00,37.48,37.65,37.47,37.64,607108.0,35.2191,35.3789,35.2097,35.3695,607108.0
2022-11-18 09:30:00,38.27,38.66,38.08,38.08,380786.0,35.9615,36.3279,35.7829,35.7829,380786.0
2022-11-18 10:00:00,38.11,38.24,37.98,38.24,112076.0,35.8111,35.9333,35.6889,35.9333,112076.0
2022-11-18 10:30:00,38.24,38.28,38.05,38.11,131295.0,35.9333,35.9709,35.7547,35.8111,131295.0
2022-11-18 11:00:00,38.12,38.14,37.96,37.98,114522.0,35.8205,35.8393,35.6702,35.6889,114522.0
2022-11-18 11:30:00,37.98,38.07,37.9,37.99,103263.0,35.6889,35.7735,35.6138,35.6983,103263.0
2022-11-18 12:00:00,38.0,38.0,37.78,37.88,83345.0,35.7077,35.7077,35.501,35.595,83345.0
2022-11-18 12:30:00,37.88,37.9,37.77,37.82,53937.0,35.595,35.6138,35.4916,35.5386,53937.0
2022-11-18 13:00:00,37.83,37.91,37.76,37.88,181775.0,35.548,35.6232,35.4822,35.595,181775.0
2022-11-18 13:30:00,37.88,37.93,37.71,37.74,88286.0,35.595,35.642,35.4352,35.4634,88286.0
2022-11-18 14:00:00,37.74,37.91,37.74,37.88,99637.0,35.4634,35.6232,35.4634,35.595,99637.0
2022-11-18 14:30:00,37.88,37.91,37.79,37.83,108857.0,35.595,35.6232,35.5104,35.548,108857.0
2022-11-18 15:00:00,37.83,37.97,37.83,37.97,117055.0,35.548,35.6796,35.548,35.6796,117055.0
2022-11-18 15:30:00,37.97,38.15,37.92,38.13,571727.0,35.6796,35.8487,35.6326,35.8299,571727.0
2022-11-21 09:30:00,38.06,38.43,37.98,37.98,321420.0,35.7641,36.1118,35.6889,35.6889,321420.0
2022-11-21 10:00:00,37.97,38.11,37.79,37.84,137611.0,35.6796,35.8111,35.5104,35.5574,137611.0
2022-11-21 10:30:00,37.84,37.95,37.78,37.94,138616.0,35.5574,35.6608,35.501,35.6514,138616.0
2022-11-21 11:00:00,37.94,37.94,37.8,37.84,75865.0,35.6514,35.6514,35.5198,35.5574,75865.0
2022-11-21 11:30:00,37.85,37.89,37.76,37.8,105508.0,35.5668,35.6044,35.4822,35.5198,105508.0
2022-11-21 12:00:00,37.8,37.84,37.67,37.76,95469.0,35.5198,35.5574,35.3976,35.4822,95469.0
2022-11-21 12:30:00,37.76,37.83,37.73,37.74,43125.0,35.4822,35.548,35.454,35.4634,43125.0
2022-11-21 13:00:00,37.75,37.85,37.74,37.77,81060.0,35.4728,35.5668,35.4634,35.4916,81060.0
2022-11-21 13:30:00,37.78,37.88,37.75,37.8,74529.0,35.501,35.595,35.4728,35.5198,74529.0
2022-11-21 14:00:00,37.8,37.86,37.76,37.8,71861.0,35.5198,35.5762,35.4822,35.5198,71861.0
2022-11-21 14:30:00,37.8,37.9,37.78,37.88,84885.0,35.5198,35.6138,35.501,35.595,84885.0
2022-11-21 15:00:00,37.88,37.9,37.72,37.77,154883.0,35.595,35.6138,35.4446,35.4916,154883.0
2022-11-21 15:30:00,37.77,37.84,37.73,37.76,447230.0,35.4916,35.5574,35.454,35.4822,447230.0
2022-11-22 09:30:00,37.82,38.0,37.39,37.84,375234.0,35.5386,35.7077,35.1345,35.5574,375234.0
2022-11-22 10:00:00,37.84,38.1,37.83,38.07,189192.0,35.5574,35.8017,35.548,35.7735,189192.0
2022-11-22 10:30:00,38.07,38.11,37.9,37.93,135569.0,35.7735,35.8111,35.6138,35.642,135569.0
2022-11-22 11:00:00,37.93,38.06,37.87,38.0,93851.0,35.642,35.7641,35.5856,35.7077,93851.0
2022-11-22 11:30:00,37.99,38.05,37.94,38.0,91087.0,35.6983,35.7547,35.6514,35.7077,91087.0
2022-11-22 12:00:00,38.01,38.1,37.96,38.0,87452.0,35.7171,35.8017,35.6702,35.7077,87452.0
2022-11-22 12:30:00,38.0,38.03,37.94,38.03,78851.0,35.7077,35.7359,35.6514,35.7359,78851.0
2022-11-22 13:00:00,38.03,38.24,38.0,38.19,151864.0,35.7359,35.9333,35.7077,35.8863,151864.0
2022-11-22 13:30:00,38.19,38.22,38.12,38.19,211493.0,35.8863,35.9145,35.8205,35.8863,211493.0
2022-11-22 14:00:00,38.18,38.2,38.12,38.14,85873.0,35.8769,35.8957,35.8205,35.8393,85873.0
2022-11-22 14:30:00,38.14,38.15,38.04,38.08,90684.0,35.8393,35.8487,35.7453,35.7829,90684.0
2022-11-22 15:00:00,38.08,38.15,38.07,38.08,86917.0,35.7829,35.8487,35.7735,35.7829,86917.0
2022-11-22 15:30:00,38.09,38.19,38.04,38.18,434670.0,35.7923,35.8863,35.7453,35.8769,434670.0
2022-11-23 09:30:00,38.27,38.44,38.13,38.34,186796.0,35.9615,36.1212,35.8299,36.0272,186796.0
2022-11-23 10:00:00,38.34,38.72,38.32,38.7,240633.0,36.0272,36.3843,36.0084,36.3655,240633.0
2022-11-23 10:30:00,38.7,38.88,38.69,38.82,267046.0,36.3655,36.5347,36.3561,36.4783,267046.0
2022-11-23 11:00:00,38.83,38.94,38.81,38.84,187659.0,36.4877,36.591,36.4689,36.4971,187659.0
2022-11-23 11:30:00,38.83,38.85,38.65,38.74,176732.0,36.4877,36.5065,36.3185,36.4031,176732.0
2022-11-23 12:00:00,38.73,38.81,38.68,38.69,122539.0,36.3937,36.4689,36.3467,36.3561,122539.0
2022-11-23 12:30:00,38.7,38.73,38.51,38.52,131037.0,36.3655,36.3937,36.187,36.1964,131037.0
2022-11-23 13:00:00,38.52,38.56,38.46,38.51,123274.0,36.1964,36.234,36.14,36.187,123274.0
2022-11-23 13:30:00,38.51,38.56,38.44,38.46,152217.0,36.187,36.234,36.1212,36.14,152217.0
2022-11-23 14:00:00,38.46,38.72,38.43,38.65,285809.0,36.14,36.3843,36.1118,36.3185,285809.0
2022-11-23 14:30:00,38.64,38.74,38.6,38.64,277892.0,36.3091,36.4031,36.2715,36.3091,277892.0
2022-11-23 15:00:00,38.63,38.75,38.62,38.69,207189.0,36.2997,36.4125,36.2903,36.3561,207189.0
2022-11-23 15:30:00,38.69,38.74,38.6,38.64,561606.0,36.3561,36.4031,36.2715,36.3091,561606.0
2022-11-25 09:30:00,38.6,39.07,38.56,39.04,179899.0,36.2715,36.7132,36.234,36.685,179899.0
2022-11-25 10:00:00,39.04,39.31,39.03,39.29,211209.0,36.685,36.9387,36.6756,36.9199,211209.0
2022-11-25 10:30:00,39.3,39.51,39.29,39.43,249479.0,36.9293,37.1267,36.9199,37.0515,249479.0
2022-11-25 11:00:00,39.44,39.58,39.42,39.55,143391.0,37.0609,37.1924,37.0421,37.1642,143391.0
2022-11-25 11:30:00,39.56,39.57,39.45,39.48,135307.0,37.1736,37.183,37.0703,37.0985,135307.0
2022-11-25 12:00:00,39.48,39.53,39.36,39.38,128858.0,37.0985,37.1454,36.9857,37.0045,128858.0
2022-11-25 12:30:00,39.38,39.39,39.17,39.24,577312.0,37.0045,37.0139,36.8072,36.8729,577312.0
2022-11-28 09:30:00,38.96,39.14,38.79,38.89,392862.0,36.6098,36.779,36.4501,36.5441,392862.0
2022-11-28 10:00:00,38.89,39.1,38.84,39.0,552998.0,36.5441,36.7414,36.4971,36.6474,552998.0
2022-11-28 10:30:00,38.99,39.11,38.93,38.95,194421.0,36.638,36.7508,36.5816,36.6004,194421.0
2022-11-28 11:00:00,38.95,38.99,38.91,38.94,126408.0,36.6004,36.638,36.5628,36.591,126408.0
2022-11-28 11:30:00,38.94,39.02,38.85,38.91,166444.0,36.591,36.6662,36.5065,36.5628,166444.0
2022-11-28 12:00:00,38.91,38.92,38.71,38.77,146035.0,36.5628,36.5722,36.3749,36.4313,146035.0
2022-11-28 12:30:00,38.79,38.85,38.71,38.72,80680.0,36.4501,36.5065,36.3749,36.3843,80680.0
2022-11-28 13:00:00,38.72,38.81,38.71,38.77,77118.0,36.3843,36.4689,36.3749,36.4313,77118.0
2022-11-28 13:30:00,38.77,38.83,38.71,38.73,161148.0,36.4313,36.4877,36.3749,36.3937,161148.0
2022-11-28 14:00:00,38.72,38.77,38.68,38.71,135662.0,36.3843,36.4313,36.3467,36.3749,135662.0
2022-11-28 14:30:00,38.71,38.74,38.61,38.62,144719.0,36.3749,36.4031,36.2809,36.2903,144719.0
2022-11-28 15:00:00,38.62,38.63,38.5,38.52,191778.0,36.2903,36.2997,36.1776,36.1964,191778.0
2022-11-28 15:30:00,38.52,38.59,38.46,38.56,566787.0,36.1964,36.2622,36.14,36.234,566787.0
2022-11-29 09:30:00,38.63,39.03,38.63,39.01,241881.0,36.2997,36.6756,36.2997,36.6568,241881.0
2022-11-29 10:00:00,39.0,39.1,38.9,39.08,127036.0,36.6474,36.7414,36.5535,36.7226,127036.0
2022-11-29 10:30:00,39.09,39.12,38.87,38.95,123823.0,36.732,36.7602,36.5253,36.6004,123823.0
2022-11-29 11:00:00,38.95,38.99,38.7,38.74,274336.0,36.6004,36.638,36.3655,36.4031,274336.0
2022-11-29 11:30:00,38.73,38.98,38.72,38.98,278019.0,36.3937,36.6286,36.3843,36.6286,278019.0
2022-11-29 12:00:00,38.97,39.09,38.94,39.02,173187.0,36.6192,36.732,36.591,36.6662,173187.0
2022-11-29 12:30:00,39.03,39.12,38.98,39.07,248933.0,36.6756,36.7602,36.6286,36.7132,248933.0
2022-11-29 13:00:00,39.07,39.1,38.99,39.06,94032.0,36.7132,36.7414,36.638,36.7038,94032.0
2022-11-29 13:30:00,39.05,39.15,39.02,39.15,207654.0,36.6944,36.7884,36.6662,36.7884,207654.0
2022-11-29 14:00:00,39.15,39.36,39.14,39.23,180815.0,36.7884,36.9857,36.779,36.8635,180815.0
2022-11-29 14:30:00,39.23,39.35,39.19,39.35,143320.0,36.8635,36.9763,36.826,36.9763,143320.0
2022-11-29 15:00:00,39.34,39.38,39.22,39.26,384907.0,36.9669,37.0045,36.8541,36.8917,384907.0
2022-11-29 15:30:00,39.25,39.33,39.18,39.24,504124.0,36.8823,36.9575,36.8166,36.8729,504124.0
2022-11-30 09:30:00,39.28,39.35,38.81,38.89,377781.0,36.9105,36.9763,36.4689,36.5441,377781.0
2022-11-30 10:00:00,38.89,39.02,38.83,38.89,143541.0,36.5441,36.6662,36.4877,36.5441,143541.0
2022-11-30 10:30:00,38.89,39.04,38.87,38.96,127883.0,36.5441,36.685,36.5253,36.6098,127883.0
2022-11-30 11:00:00,38.96,39.22,38.89,39.21,120673.0,36.6098,36.8541,36.5441,36.8448,120673.0
2022-11-30 11:30:00,39.21,39.27,39.12,39.13,145331.0,36.8448,36.9011,36.7602,36.7696,145331.0
2022-11-30 12:00:00,39.14,39.2,38.97,39.01,107983.0,36.779,36.8354,36.6192,36.6568,107983.0
2022-11-30 12:30:00,39.01,39.07,38.96,39.02,67276.0,36.6568,36.7132,36.6098,36.6662,67276.0
2022-11-30 13:00:00,39.02,39.09,38.98,39.02,79912.0,36.6662,36.732,36.6286,36.6662,79912.0
2022-11-30 13:30:00,39.03,39.47,38.96,39.45,303724.0,36.6756,37.0891,36.6098,37.0703,303724.0
2022-11-30 14:00:00,39.45,39.75,39.43,39.68,347549.0,37.0703,37.3522,37.0515,37.2864,347549.0
2022-11-30 14:30:00,39.68,39.72,39.51,39.68,393187.0,37.2864,37.324,37.1267,37.2864,393187.0
2022-11-30 15:00:00,39.67,39.84,39.65,39.82,145412.0,37.277,37.4367,37.2582,37.418,145412.0
2022-11-30 15:30:00,39.81,39.94,39.8,39.92,511315.0,37.4086,37.5307,37.3992,37.5119,511315.0
2022-12-01 09:30:00,40.0,40.2,39.91,40.0,438956.0,37.5871,37.775,37.5025,37.5871,438956.0
2022-12-01 10:00:00,40.01,40.09,39.8,39.91,269934.0,37.5965,37.6717,37.3992,37.5025,269934.0
2022-12-01 10:30:00,39.91,40.04,39.85,39.97,243184.0,37.5025,37.6247,37.4461,37.5589,243184.0
2022-12-01 11:00:00,39.97,39.99,39.81,39.85,131150.0,37.5589,37.5777,37.4086,37.4461,131150.0
2022-12-01 11:30:00,39.87,40.13,39.85,40.11,249924.0,37.4649,37.7093,37.4461,37.6905,249924.0
2022-12-01 12:00:00,40.11,40.15,39.8,39.89,362585.0,37.6905,37.728,37.3992,37.4837,362585.0
2022-12-01 12:30:00,39.89,39.94,39.78,39.82,108644.0,37.4837,37.5307,37.3804,37.418,108644.0
2022-12-01 13:00:00,39.82,39.9,39.71,39.82,222626.0,37.418,37.4931,37.3146,37.418,222626.0
2022-12-01 13:30:00,39.82,39.97,39.82,39.91,181637.0,37.418,37.5589,37.418,37.5025,181637.0
2022-12-01 14:00:00,39.91,40.06,39.84,40.06,240532.0,37.5025,37.6435,37.4367,37.6435,240532.0
2022-12-01 14:30:00,40.07,40.17,40.04,40.15,213500.0,37.6529,37.7468,37.6247,37.728,213500.0
2022-12-01 15:00:00,40.16,40.18,39.99,40.04,205535.0,37.7374,37.7562,37.5777,37.6247,205535.0
2022-12-01 15:30:00,40.04,40.09,39.96,40.06,673915.0,37.6247,37.6717,37.5495,37.6435,673915.0
2022-12-02 09:30:00,39.64,39.78,39.47,39.62,227605.0,37.2488,37.3804,37.0891,37.23,227605.0
2022-12-02 10:00:00,39.64,39.68,39.41,39.45,327168.0,37.2488,37.2864,37.0327,37.0703,327168.0
2022-12-02 10:30:00,39.46,39.66,39.41,39.54,172737.0,37.0797,37.2676,37.0327,37.1548,172737.0
2022-12-02 11:00:00,39.53,39.68,39.48,39.68,138666.0,37.1454,37.2864,37.0985,37.2864,138666.0
2022-12-02 11:30:00,39.67,39.78,39.65,39.68,274124.0,37.277,37.3804,37.2582,37.2864,274124.0
2022-12-02 12:00:00,39.69,39.84,39.68,39.8,171012.0,37.2958,37.4367,37.2864,37.3992,171012.0
2022-12-02 12:30:00,39.81,39.87,39.73,39.75,101656.0,37.4086,37.4649,37.3334,37.3522,101656.0
2022-12-02 13:00:00,39.73,39.77,39.58,39.62,277683.0,37.3334,37.371,37.1924,37.23,277683.0
2022-12-02 13:30:00,39.63,39.74,39.62,39.68,110720.0,37.2394,37.3428,37.23,37.2864,110720.0
2022-12-02 14:00:00,39.69,39.72,39.62,39.65,131617.0,37.2958,37.324,37.23,37.2582,131617.0
2022-12-02 14:30:00,39.64,39.74,39.61,39.71,193656.0,37.2488,37.3428,37.2206,37.3146,193656.0
2022-12-02 15:00:00,39.71,39.91,39.7,39.8,430721.0,37.3146,37.5025,37.3052,37.3992,430721.0
2022-12-02 15:30:00,39.8,39.82,39.68,39.76,694061.0,37.3992,37.418,37.2864,37.3616,694061.0
2022-12-05 09:30:00,39.52,39.91,39.4,39.72,289057.0,37.1361,37.5025,37.0233,37.324,289057.0
2022-12-05 10:00:00,39.71,39.84,39.48,39.71,229038.0,37.3146,37.4367,37.0985,37.3146,229038.0
2022-12-05 10:30:00,39.71,39.93,39.7,39.93,212744.0,37.3146,37.5213,37.3052,37.5213,212744.0
2022-12-05 11:00:00,39.93,40.38,39.92,40.28,569185.0,37.5213,37.9442,37.5119,37.8502,569185.0
2022-12-05 11:30:00,40.28,40.3,39.65,39.66,307381.0,37.8502,37.869,37.2582,37.2676,307381.0
2022-12-05 12:00:00,39.66,39.69,39.44,39.45,251135.0,37.2676,37.2958,37.0609,37.0703,251135.0
2022-12-05 12:30:00,39.45,39.54,39.34,39.38,140580.0,37.0703,37.1548,36.9669,37.0045,140580.0
2022-12-05 13:00:00,39.38,39.43,39.29,39.3,138652.0,37.0045,37.0515,36.9199,36.9293,138652.0
2022-12-05 13:30:00,39.3,39.36,39.26,39.27,233263.0,36.9293,36.9857,36.8917,36.9011,233263.0
2022-12-05 14:00:00,39.28,39.33,39.2,39.21,146423.0,36.9105,36.9575,36.8354,36.8448,146423.0
2022-12-05 14:30:00,39.21,39.33,39.14,39.33,135039.0,36.8448,36.9575,36.779,36.9575,135039.0
2022-12-05 15:00:00,39.33,39.44,39.32,39.34,219223.0,36.9575,37.0609,36.9481,36.9669,219223.0
2022-12-05 15:30:00,39.34,39.56,39.33,39.51,724485.0,36.9669,37.1736,36.9575,37.1267,724485.0
2022-12-06 09:30:00,39.7,39.85,39.58,39.63,300709.0,37.3052,37.4461,37.1924,37.2394,300709.0
2022-12-06 10:00:00,39.63,39.75,39.46,39.67,226123.0,37.2394,37.3522,37.0797,37.277,226123.0
2022-12-06 10:30:00,39.66,39.74,39.53,39.71,136706.0,37.2676,37.3428,37.1454,37.3146,136706.0
2022-12-06 11:00:00,39.7,39.77,39.56,39.62,193431.0,37.3052,37.371,37.1736,37.23,193431.0
2022-12-06 11:30:00,39.61,39.67,39.51,39.54,178879.0,37.2206,37.277,37.1267,37.1548,178879.0
2022-12-06 12:00:00,39.55,39.63,39.48,39.5,118238.0,37.1642,37.2394,37.0985,37.1173,118238.0
2022-12-06 12:30:00,39.5,39.56,39.45,39.48,85358.0,37.1173,37.1736,37.0703,37.0985,85358.0
2022-12-06 13:00:00,39.48,39.53,39.39,39.46,122246.0,37.0985,37.1454,37.0139,37.0797,122246.0
2022-12-06 13:30:00,39.46,39.53,39.38,39.43,122037.0,37.0797,37.1454,37.0045,37.0515,122037.0
2022-12-06 14:00:00,39.42,39.47,39.34,39.45,120687.0,37.0421,37.0891,36.9669,37.0703,120687.0
2022-12-06 14:30:00,39.46,39.55,39.39,39.55,152088.0,37.0797,37.1642,37.0139,37.1642,152088.0
2022-12-06 15:00:00,39.55,39.74,39.54,39.73,307338.0,37.1642,37.3428,37.1548,37.3334,307338.0
2022-12-06 15:30:00,39.73,39.83,39.65,39.68,869364.0,37.3334,37.4274,37.2582,37.2864,869364.0
2022-12-07 09:30:00,39.36,39.36,38.14,38.22,1006873.0,36.9857,36.9857,35.8393,35.9145,1006873.0
2022-12-07 10:00:00,38.21,38.34,37.78,37.87,506754.0,35.9051,36.0272,35.501,35.5856,506754.0
2022-12-07 10:30:00,37.87,37.98,37.39,37.4,534640.0,35.5856,35.6889,35.1345,35.1439,534640.0
2022-12-07 11:00:00,37.4,37.87,37.4,37.6,597307.0,35.1439,35.5856,35.1439,35.3319,597307.0
2022-12-07 11:30:00,37.59,37.77,37.51,37.57,442393.0,35.3225,35.4916,35.2473,35.3037,442393.0
2022-12-07 12:00:00,37.57,37.78,37.5,37.7,476037.0,35.3037,35.501,35.2379,35.4258,476037.0
2022-12-07 12:30:00,37.7,38.19,37.69,38.15,385414.0,35.4258,35.8863,35.4164,35.8487,385414.0
2022-12-07 13:00:00,38.16,38.38,38.13,38.27,354346.0,35.8581,36.0648,35.8299,35.9615,354346.0
2022-12-07 13:30:00,38.27,38.39,38.16,38.25,281878.0,35.9615,36.0742,35.8581,35.9427,281878.0
2022-12-07 14:00:00,38.26,38.28,38.04,38.05,201288.0,35.9521,35.9709,35.7453,35.7547,201288.0
2022-12-07 14:30:00,38.05,38.15,37.87,37.93,510079.0,35.7547,35.8487,35.5856,35.642,510079.0
2022-12-07 15:00:00,37.94,38.01,37.7,37.73,379177.0,35.6514,35.7171,35.4258,35.454,379177.0
2022-12-07 15:30:00,37.72,37.85,37.67,37.8,1109055.0,35.4446,35.5668,35.3976,35.5198,1109055.0
2022-12-08 09:30:00,38.16,38.63,38.14,38.47,541381.0,35.8581,36.2997,35.8393,36.1494,541381.0
2022-12-08 10:00:00,38.46,38.54,38.38,38.45,534097.0,36.14,36.2152,36.0648,36.1306,534097.0
2022-12-08 10:30:00,38.45,38.58,38.44,38.48,343349.0,36.1306,36.2528,36.1212,36.1588,343349.0
2022-12-08 11:00:00,38.47,38.47,37.98,38.09,256681.0,36.1494,36.1494,35.6889,35.7923,256681.0
2022-12-08 11:30:00,38.09,38.21,37.9,37.93,221797.0,35.7923,35.9051,35.6138,35.642,221797.0
2022-12-08 12:00:00,37.94,38.02,37.8,37.81,221368.0,35.6514,35.7265,35.5198,35.5292,221368.0
2022-12-08 12:30:00,37.81,37.89,37.57,37.89,281006.0,35.5292,35.6044,35.3037,35.6044,281006.0
2022-12-08 13:00:00,37.9,38.07,37.8,37.87,307735.0,35.6138,35.7735,35.5198,35.5856,307735.0
2022-12-08 13:30:00,37.87,37.91,37.64,37.65,237262.0,35.5856,35.6232,35.3695,35.3789,237262.0
2022-12-08 14:00:00,37.64,37.66,37.48,37.58,500092.0,35.3695,35.3883,35.2191,35.3131,500092.0
2022-12-08 14:30:00,37.58,37.59,37.41,37.42,259087.0,35.3131,35.3225,35.1533,35.1627,259087.0
2022-12-08 15:00:00,37.43,37.5,37.32,37.5,455991.0,35.1721,35.2379,35.0688,35.2379,455991.0
2022-12-08 15:30:00,37.5,37.53,37.41,37.5,988729.0,35.2379,35.2661,35.1533,35.2379,988729.0
2022-12-09 09:30:00,37.26,37.55,37.15,37.48,307874.0,35.0124,35.2849,34.909,35.2191,307874.0
2022-12-09 10:00:00,37.51,37.65,37.37,37.64,217431.0,35.2473,35.3789,35.1157,35.3695,217431.0
2022-12-09 10:30:00,37.65,37.78,37.64,37.76,176464.0,35.3789,35.501,35.3695,35.4822,176464.0
2022-12-09 11:00:00,37.77,37.85,37.75,37.77,121181.0,35.4916,35.5668,35.4728,35.4916,121181.0
2022-12-09 11:30:00,37.77,37.92,37.74,37.89,137846.0,35.4916,35.6326,35.4634,35.6044,137846.0
2022-12-09 12:00:00,37.88,37.99,37.81,37.83,172011.0,35.595,35.6983,35.5292,35.548,172011.0
2022-12-09 12:30:00,37.83,37.99,37.82,37.98,156661.0,35.548,35.6983,35.5386,35.6889,156661.0
2022-12-09 13:00:00,37.98,38.0,37.88,37.94,101525.0,35.6889,35.7077,35.595,35.6514,101525.0
2022-12-09 13:30:00,37.94,38.01,37.91,37.91,117786.0,35.6514,35.7171,35.6232,35.6232,117786.0
2022-12-09 14:00:00,37.91,37.99,37.85,37.96,128646.0,35.6232,35.6983,35.5668,35.6702,128646.0
2022-12-09 14:30:00,37.96,38.0,37.9,38.0,114984.0,35.6702,35.7077,35.6138,35.7077,114984.0
2022-12-09 15:00:00,37.99,38.09,37.98,38.02,205378.0,35.6983,35.7923,35.6889,35.7265,205378.0
2022-12-09 15:30:00,38.02,38.06,37.91,38.0,1143833.0,35.7265,35.7641,35.6232,35.7077,1143833.0
2022-12-12 09:30:00,37.92,38.16,37.76,38.1,230977.0,35.6326,35.8581,35.4822,35.8017,230977.0
2022-12-12 10:00:00,38.11,38.29,38.07,38.25,188790.0,35.8111,35.9802,35.7735,35.9427,188790.0
2022-12-12 10:30:00,38.24,38.48,38.2,38.48,144381.0,35.9333,36.1588,35.8957,36.1588,144381.0
2022-12-12 11:00:00,38.48,38.58,38.39,38.54,164240.0,36.1588,36.2528,36.0742,36.2152,164240.0
2022-12-12 11:30:00,38.53,38.6,38.43,38.58,92822.0,36.2058,36.2715,36.1118,36.2528,92822.0
2022-12-12 12:00:00,38.58,38.73,38.57,38.69,540797.0,36.2528,36.3937,36.2434,36.3561,540797.0
2022-12-12 12:30:00,38.68,38.68,38.5,38.63,318185.0,36.3467,36.3467,36.1776,36.2997,318185.0
2022-12-12 13:00:00,38.62,38.64,38.44,38.44,168710.0,36.2903,36.3091,36.1212,36.1212,168710.0
2022-12-12 13:30:00,38.43,38.57,38.41,38.52,113539.0,36.1118,36.2434,36.093,36.1964,113539.0
2022-12-12 14:00:00,38.52,38.59,38.49,38.53,186444.0,36.1964,36.2622,36.1682,36.2058,186444.0
2022-12-12 14:30:00,38.54,38.59,38.52,38.58,177001.0,36.2152,36.2622,36.1964,36.2528,177001.0
2022-12-12 15:00:00,38.58,38.9,38.58,38.89,306479.0,36.2528,36.5535,36.2528,36.5441,306479.0
2022-12-12 15:30:00,38.88,38.99,38.88,38.96,759778.0,36.5347,36.638,36.5347,36.6098,759778.0
2022-12-13 09:30:00,39.77,39.9,38.65,38.69,704278.0,37.371,37.4931,36.3185,36.3561,704278.0
2022-12-13 10:00:00,38.68,38.68,38.02,38.15,404483.0,36.3467,36.3467,35.7265,35.8487,404483.0
2022-12-13 10:30:00,38.15,38.19,37.71,37.76,450995.0,35.8487,35.8863,35.4352,35.4822,450995.0
2022-12-13 11:00:00,37.76,37.77,37.38,37.61,342132.0,35.4822,35.4916,35.1251,35.3413,342132.0
2022-12-13 11:30:00,37.61,37.85,37.5,37.56,202494.0,35.3413,35.5668,35.2379,35.2943,202494.0
2022-12-13 12:00:00,37.56,37.64,37.33,37.46,149532.0,35.2943,35.3695,35.0782,35.2003,149532.0
2022-12-13 12:30:00,37.45,37.55,37.38,37.51,193622.0,35.1909,35.2849,35.1251,35.2473,193622.0
2022-12-13 13:00:00,37.51,37.73,37.5,37.61,165995.0,35.2473,35.454,35.2379,35.3413,165995.0
2022-12-13 13:30:00,37.61,37.65,37.2,37.26,256556.0,35.3413,35.3789,34.956,35.0124,256556.0
2022-12-13 14:00:00,37.26,37.48,37.19,37.48,252468.0,35.0124,35.2191,34.9466,35.2191,252468.0
2022-12-13 14:30:00,37.48,37.68,37.4,37.55,244119.0,35.2191,35.407,35.1439,35.2849,244119.0
2022-12-13 15:00:00,37.55,37.67,37.48,37.65,350350.0,35.2849,35.3976,35.2191,35.3789,350350.0
2022-12-13 15:30:00,37.66,37.82,37.58,37.77,1067381.0,35.3883,35.5386,35.3131,35.4916,1067381.0
2022-12-14 09:30:00,38.1,38.27,37.67,37.94,489594.0,35.8017,35.9615,35.3976,35.6514,489594.0
2022-12-14 10:00:00,37.94,38.14,37.78,38.04,335250.0,35.6514,35.8393,35.501,35.7453,335250.0
2022-12-14 10:30:00,38.05,38.27,38.02,38.25,182190.0,35.7547,35.9615,35.7265,35.9427,182190.0
2022-12-14 11:00:00,38.25,38.3,38.15,38.16,177790.0,35.9427,35.9896,35.8487,35.8581,177790.0
2022-12-14 11:30:00,38.16,38.21,38.06,38.08,237622.0,35.8581,35.9051,35.7641,35.7829,237622.0
2022-12-14 12:00:00,38.07,38.2,38.06,38.09,182340.0,35.7735,35.8957,35.7641,35.7923,182340.0
2022-12-14 12:30:00,38.08,38.31,38.07,38.29,111830.0,35.7829,35.999,35.7735,35.9802,111830.0
2022-12-14 13:00:00,38.29,38.41,38.27,38.35,147955.0,35.9802,36.093,35.9615,36.0366,147955.0
2022-12-14 13:30:00,38.35,38.46,38.29,38.29,123652.0,36.0366,36.14,35.9802,35.9802,123652.0
2022-12-14 14:00:00,38.28,38.3,37.88,38.21,422126.0,35.9709,35.9896,35.595,35.9051,422126.0
2022-12-14 14:30:00,38.2,38.21,37.79,37.93,481066.0,35.8957,35.9051,35.5104,35.642,481066.0
2022-12-14 15:00:00,37.95,38.32,37.93,37.95,357220.0,35.6608,36.0084,35.642,35.6608,357220.0
2022-12-14 15:30:00,37.95,38.22,37.91,38.13,842311.0,35.6608,35.9145,35.6232,35.8299,842311.0
2022-12-15 09:30:00,37.78,37.99,37.41,37.46,346428.0,35.501,35.6983,35.1533,35.2003,346428.0
2022-12-15 10:00:00,37.45,37.46,37.05,37.12,358366.0,35.1909,35.2003,34.815,34.8808,358366.0
2022-12-15 10:30:00,37.12,37.3,37.05,37.28,286048.0,34.8808,35.05,34.815,35.0312,286048.0
2022-12-15 11:00:00,37.29,37.4,37.06,37.09,172614.0,35.0406,35.1439,34.8244,34.8526,172614.0
2022-12-15 11:30:00,37.08,37.14,36.98,37.04,226495.0,34.8432,34.8996,34.7493,34.8057,226495.0
2022-12-15 12:00:00,37.04,37.32,37.02,37.32,204971.0,34.8057,35.0688,34.7869,35.0688,204971.0
2022-12-15 12:30:00,37.32,37.39,37.28,37.3,172993.0,35.0688,35.1345,35.0312,35.05,172993.0
2022-12-15 13:00:00,37.29,37.3,37.14,37.19,130600.0,35.0406,35.05,34.8996,34.9466,130600.0
2022-12-15 13:30:00,37.19,37.37,37.12,37.32,187942.0,34.9466,35.1157,34.8808,35.0688,187942.0
2022-12-15 14:00:00,37.31,37.32,37.1,37.22,178140.0,35.0594,35.0688,34.862,34.9748,178140.0
2022-12-15 14:30:00,37.21,37.42,37.19,37.41,285871.0,34.9654,35.1627,34.9466,35.1533,285871.0
2022-12-15 15:00:00,37.41,37.47,37.35,37.45,286493.0,35.1533,35.2097,35.097,35.1909,286493.0
2022-12-15 15:30:00,37.44,37.44,37.21,37.29,698271.0,35.1815,35.1815,34.9654,35.0406,698271.0
2022-12-16 09:30:00,37.02,37.6,36.95,37.46,676834.0,34.7869,35.3319,34.7211,35.2003,676834.0
2022-12-16 10:00:00,37.47,37.47,37.01,37.01,355078.0,35.2097,35.2097,34.7775,34.7775,355078.0
2022-12-16 10:30:00,37.01,37.19,36.99,37.08,199713.0,34.7775,34.9466,34.7587,34.8432,199713.0
2022-12-16 11:00:00,37.08,37.19,37.02,37.07,193051.0,34.8432,34.9466,34.7869,34.8338,193051.0
2022-12-16 11:30:00,37.07,37.12,36.8,36.82,270699.0,34.8338,34.8808,34.5801,34.5989,270699.0
2022-12-16 12:00:00,36.82,36.96,36.75,36.87,175952.0,34.5989,34.7305,34.5331,34.6459,175952.0
2022-12-16 12:30:00,36.88,36.94,36.81,36.82,125738.0,34.6553,34.7117,34.5895,34.5989,125738.0
2022-12-16 13:00:00,36.82,36.94,36.81,36.88,126495.0,34.5989,34.7117,34.5895,34.6553,126495.0
2022-12-16 13:30:00,36.88,37.05,36.87,37.04,169392.0,34.6553,34.815,34.6459,34.8057,169392.0
2022-12-16 14:00:00,37.04,37.24,37.0,37.08,230090.0,34.8057,34.9936,34.7681,34.8432,230090.0
2022-12-16 14:30:00,37.08,37.21,37.06,37.19,202667.0,34.8432,34.9654,34.8244,34.9466,202667.0
2022-12-16 15:00:00,37.18,37.32,37.12,37.26,292249.0,34.9372,35.0688,34.8808,35.0124,292249.0
2022-12-16 15:30:00,37.27,37.45,37.24,37.25,1418084.0,35.0218,35.1909,34.9936,35.003,1418084.0
2022-12-19 09:30:00,37.38,37.59,37.31,37.55,232711.0,35.1251,35.3225,35.0594,35.2849,232711.0
2022-12-19 10:00:00,37.54,37.58,37.25,37.52,163491.0,35.2755,35.3131,35.003,35.2567,163491.0
2022-12-19 10:30:00,37.51,37.55,37.23,37.24,194239.0,35.2473,35.2849,34.9842,34.9936,194239.0
2022-12-19 11:00:00,37.24,37.25,37.05,37.07,179715.0,34.9936,35.003,34.815,34.8338,179715.0
2022-12-19 11:30:00,37.07,37.08,36.93,36.94,205173.0,34.8338,34.8432,34.7023,34.7117,205173.0
2022-12-19 12:00:00,36.94,37.06,36.91,37.0,110308.0,34.7117,34.8244,34.6835,34.7681,110308.0
2022-12-19 12:30:00,37.0,37.05,36.9,36.97,102559.0,34.7681,34.815,34.6741,34.7399,102559.0
2022-12-19 13:00:00,36.97,37.01,36.87,36.9,110525.0,34.7399,34.7775,34.6459,34.6741,110525.0
2022-12-19 13:30:00,36.91,36.92,36.68,36.71,145808.0,34.6835,34.6929,34.4674,34.4956,145808.0
2022-12-19 14:00:00,36.7,36.77,36.63,36.63,142340.0,34.4862,34.5519,34.4204,34.4204,142340.0
2022-12-19 14:30:00,36.62,36.64,36.45,36.47,146170.0,34.411,34.4298,34.2512,34.27,146170.0
2022-12-19 15:00:00,36.47,36.48,36.38,36.48,238166.0,34.27,34.2794,34.1855,34.2794,238166.0
2022-12-19 15:30:00,36.48,36.55,36.34,36.34,711024.0,34.2794,34.3452,34.1479,34.1479,711024.0
2022-12-20 09:30:00,36.23,36.61,36.13,36.56,212158.0,34.0445,34.4016,33.9505,34.3546,212158.0
2022-12-20 10:00:00,36.57,36.65,36.49,36.63,144964.0,34.364,34.4392,34.2888,34.4204,144964.0
2022-12-20 10:30:00,36.63,36.75,36.59,36.63,113758.0,34.4204,34.5331,34.3828,34.4204,113758.0
2022-12-20 11:00:00,36.64,36.69,36.43,36.44,141601.0,34.4298,34.4768,34.2324,34.2418,141601.0
2022-12-20 11:30:00,36.45,36.47,36.33,36.38,128751.0,34.2512,34.27,34.1385,34.1855,128751.0
2022-12-20 12:00:00,36.38,36.55,36.38,36.43,124769.0,34.1855,34.3452,34.1855,34.2324,124769.0
2022-12-20 12:30:00,36.44,36.48,36.37,36.48,98623.0,34.2418,34.2794,34.1761,34.2794,98623.0
2022-12-20 13:00:00,36.49,36.52,36.4,36.48,87909.0,34.2888,34.317,34.2043,34.2794,87909.0
2022-12-20 13:30:00,36.48,36.59,36.47,36.5,86073.0,34.2794,34.3828,34.27,34.2982,86073.0
2022-12-20 14:00:00,36.51,36.6,36.48,36.5,113608.0,34.3076,34.3922,34.2794,34.2982,113608.0
2022-12-20 14:30:00,36.49,36.5,36.31,36.39,115436.0,34.2888,34.2982,34.1197,34.1949,115436.0
2022-12-20 15:00:00,36.4,36.46,36.34,36.42,115973.0,34.2043,34.2606,34.1479,34.2231,115973.0
2022-12-20 15:30:00,36.42,36.5,36.38,36.39,430906.0,34.2231,34.2982,34.1855,34.1949,430906.0
2022-12-21 09:30:00,36.66,36.82,36.57,36.61,242333.0,34.4486,34.5989,34.364,34.4016,242333.0
2022-12-21 10:00:00,36.63,36.85,36.55,36.72,260986.0,34.4204,34.6271,34.3452,34.505,260986.0
2022-12-21 10:30:00,36.72,36.84,36.65,36.8,177754.0,34.505,34.6177,34.4392,34.5801,177754.0
2022-12-21 11:00:00,36.8,36.92,36.78,36.83,195183.0,34.5801,34.6929,34.5613,34.6083,195183.0
2022-12-21 11:30:00,36.83,37.05,36.82,36.94,302619.0,34.6083,34.815,34.5989,34.7117,302619.0
2022-12-21 12:00:00,36.94,36.94,36.84,36.87,95431.0,34.7117,34.7117,34.6177,34.6459,95431.0
2022-12-21 12:30:00,36.87,36.96,36.86,36.92,83895.0,34.6459,34.7305,34.6365,34.6929,83895.0
2022-12-21 13:00:00,36.91,37.0,36.86,36.9,84251.0,34.6835,34.7681,34.6365,34.6741,84251.0
2022-12-21 13:30:00,36.9,37.0,36.89,36.97,81069.0,34.6741,34.7681,34.6647,34.7399,81069.0
2022-12-21 14:00:00,36.98,37.02,36.86,36.86,178415.0,34.7493,34.7869,34.6365,34.6365,178415.0
2022-12-21 14:30:00,36.85,36.87,36.76,36.79,114359.0,34.6271,34.6459,34.5425,34.5707,114359.0
2022-12-21 15:00:00,36.78,36.81,36.63,36.63,143878.0,34.5613,34.5895,34.4204,34.4204,143878.0
2022-12-21 15:30:00,36.64,36.7,36.55,36.61,657976.0,34.4298,34.4862,34.3452,34.4016,657976.0
2022-12-22 09:30:00,36.57,36.64,36.2,36.27,297129.0,34.364,34.4298,34.0163,34.0821,297129.0
2022-12-22 10:00:00,36.27,36.32,36.04,36.11,222079.0,34.0821,34.1291,33.866,33.9318,222079.0
2022-12-22 10:30:00,36.1,36.13,35.96,35.99,167620.0,33.9224,33.9505,33.7908,33.819,167620.0
2022-12-22 11:00:00,35.98,35.99,35.72,35.75,172436.0,33.8096,33.819,33.5653,33.5935,172436.0
2022-12-22 11:30:00,35.74,35.81,35.49,35.52,213550.0,33.5841,33.6498,33.3492,33.3773,213550.0
2022-12-22 12:00:00,35.52,35.53,35.33,35.34,127597.0,33.3773,33.3867,33.1988,33.2082,127597.0
2022-12-22 12:30:00,35.34,35.38,35.22,35.28,128553.0,33.2082,33.2458,33.0954,33.1518,128553.0
2022-12-22 13:00:00,35.29,35.29,35.11,35.19,190257.0,33.1612,33.1612,32.9921,33.0672,190257.0
2022-12-22 13:30:00,35.19,35.23,35.08,35.13,139678.0,33.0672,33.1048,32.9639,33.0109,139678.0
2022-12-22 14:00:00,35.13,35.41,35.12,35.4,152776.0,33.0109,33.274,33.0015,33.2646,152776.0
2022-12-22 14:30:00,35.4,35.49,35.33,35.46,181308.0,33.2646,33.3492,33.1988,33.321,181308.0
2022-12-22 15:00:00,35.45,35.61,35.39,35.56,285593.0,33.3116,33.4619,33.2552,33.4149,285593.0
2022-12-22 15:30:00,35.55,35.6,35.38,35.45,981727.0,33.4055,33.4525,33.2458,33.3116,981727.0
2022-12-23 09:30:00,35.36,35.52,35.18,35.25,138865.0,33.227,33.3773,33.0579,33.1236,138865.0
2022-12-23 10:00:00,35.27,35.56,35.24,35.51,185425.0,33.1424,33.4149,33.1142,33.3679,185425.0
2022-12-23 10:30:00,35.51,35.69,35.48,35.5,186108.0,33.3679,33.5371,33.3398,33.3585,186108.0
2022-12-23 11:00:00,35.5,35.58,35.41,35.51,170645.0,33.3585,33.4337,33.274,33.3679,170645.0
2022-12-23 11:30:00,35.52,35.67,35.5,35.66,138827.0,33.3773,33.5183,33.3585,33.5089,138827.0
2022-12-23 12:00:00,35.66,35.84,35.64,35.82,192566.0,33.5089,33.678,33.4901,33.6592,192566.0
2022-12-23 12:30:00,35.81,35.91,35.73,35.76,123451.0,33.6498,33.7438,33.5747,33.6029,123451.0
2022-12-23 13:00:00,35.77,35.92,35.75,35.91,110181.0,33.6123,33.7532,33.5935,33.7438,110181.0
2022-12-23 13:30:00,35.91,35.99,35.82,35.82,176458.0,33.7438,33.819,33.6592,33.6592,176458.0
2022-12-23 14:00:00,35.81,35.89,35.78,35.86,85428.0,33.6498,33.725,33.6217,33.6968,85428.0
2022-12-23 14:30:00,35.86,35.96,35.85,35.96,128319.0,33.6968,33.7908,33.6874,33.7908,128319.0
2022-12-23 15:00:00,35.96,35.99,35.89,35.93,156107.0,33.7908,33.819,33.725,33.7626,156107.0
2022-12-23 15:30:00,35.93,36.1,35.88,36.09,535025.0,33.7626,33.9224,33.7156,33.913,535025.0
2022-12-27 09:30:00,34.57,34.88,33.81,34.19,2601975.0,32.4846,32.7759,31.7705,32.1276,2601975.0
2022-12-27 10:00:00,34.19,34.2,33.89,34.0,1067224.0,32.1276,32.137,31.8457,31.949,1067224.0
2022-12-27 10:30:00,34.01,34.12,33.82,34.09,956072.0,31.9584,32.0618,31.7799,32.0336,956072.0
2022-12-27 11:00:00,34.09,34.3,34.08,34.2,762647.0,32.0336,32.2309,32.0242,32.137,762647.0
2022-12-27 11:30:00,34.22,34.38,34.21,34.28,638189.0,32.1558,32.3061,32.1464,32.2121,638189.0
2022-12-27 12:00:00,34.29,34.55,34.27,34.34,615116.0,32.2215,32.4659,32.2027,32.2685,615116.0
2022-12-27 12:30:00,34.34,34.48,34.34,34.42,381699.0,32.2685,32.4001,32.2685,32.3437,381699.0
2022-12-27 13:00:00,34.42,34.49,34.33,34.37,299811.0,32.3437,32.4095,32.2591,32.2967,299811.0
2022-12-27 13:30:00,34.37,34.39,34.05,34.12,594449.0,32.2967,32.3155,31.996,32.0618,594449.0
2022-12-27 14:00:00,34.11,34.11,33.81,33.81,496455.0,32.0524,32.0524,31.7705,31.7705,496455.0
2022-12-27 14:30:00,33.82,33.94,33.75,33.87,587303.0,31.7799,31.8927,31.7141,31.8269,587303.0
2022-12-27 15:00:00,33.87,33.95,33.75,33.77,836840.0,31.8269,31.902,31.7141,31.7329,836840.0
2022-12-27 15:30:00,33.77,33.96,33.65,33.94,2335935.0,31.7329,31.9114,31.6201,31.8927,2335935.0
2022-12-28 09:30:00,33.52,33.59,32.89,33.31,3113734.0,31.498,31.5638,30.906,31.3007,3113734.0
2022-12-28 10:00:00,33.3,33.4,33.04,33.33,1221159.0,31.2913,31.3852,31.0469,31.3194,1221159.0
2022-12-28 10:30:00,33.33,33.4,33.13,33.14,866599.0,31.3194,31.3852,31.1315,31.1409,866599.0
2022-12-28 11:00:00,33.14,33.24,33.06,33.18,498655.0,31.1409,31.2349,31.0657,31.1785,498655.0
2022-12-28 11:30:00,33.18,33.25,32.99,33.02,749144.0,31.1785,31.2443,31.0,31.0281,749144.0
2022-12-28 12:00:00,33.02,33.11,32.96,33.02,676483.0,31.0281,31.1127,30.9718,31.0281,676483.0
2022-12-28 12:30:00,33.02,33.1,32.99,33.03,444010.0,31.0281,31.1033,31.0,31.0375,444010.0
2022-12-28 13:00:00,33.02,33.11,32.84,32.84,877838.0,31.0281,31.1127,30.859,30.859,877838.0
2022-12-28 13:30:00,32.85,32.86,32.64,32.73,962371.0,30.8684,30.8778,30.6711,30.7556,962371.0
2022-12-28 14:00:00,32.73,32.83,32.54,32.55,630205.0,30.7556,30.8496,30.5771,30.5865,630205.0
2022-12-28 14:30:00,32.54,32.65,32.49,32.52,816596.0,30.5771,30.6805,30.5301,30.5583,816596.0
2022-12-28 15:00:00,32.51,32.51,32.2,32.36,1534618.0,30.5489,30.5489,30.2576,30.408,1534618.0
2022-12-28 15:30:00,32.37,32.44,32.19,32.2,2450935.0,30.4174,30.4831,30.2482,30.2576,2450935.0
2022-12-29 09:30:00,32.35,32.67,32.21,32.51,1454045.0,30.3986,30.6993,30.267,30.5489,1454045.0
2022-12-29 10:00:00,32.5,33.32,32.5,33.19,1383725.0,30.5395,31.3101,30.5395,31.1879,1383725.0
2022-12-29 10:30:00,33.19,33.41,33.13,33.28,1001476.0,31.1879,31.3946,31.1315,31.2725,1001476.0
2022-12-29 11:00:00,33.27,33.48,33.19,33.26,723306.0,31.2631,31.4604,31.1879,31.2537,723306.0
2022-12-29 11:30:00,33.26,33.44,33.26,33.37,424782.0,31.2537,31.4228,31.2537,31.357,424782.0
2022-12-29 12:00:00,33.38,33.38,33.13,33.25,647601.0,31.3664,31.3664,31.1315,31.2443,647601.0
2022-12-29 12:30:00,33.25,33.52,33.23,33.41,668412.0,31.2443,31.498,31.2255,31.3946,668412.0
2022-12-29 13:00:00,33.41,33.43,33.3,33.34,332469.0,31.3946,31.4134,31.2913,31.3288,332469.0
2022-12-29 13:30:00,33.34,33.43,33.25,33.42,406843.0,31.3288,31.4134,31.2443,31.404,406843.0
2022-12-29 14:00:00,33.41,33.47,33.39,33.43,428403.0,31.3946,31.451,31.3758,31.4134,428403.0
2022-12-29 14:30:00,33.43,33.57,33.42,33.43,483019.0,31.4134,31.545,31.404,31.4134,483019.0
2022-12-29 15:00:00,33.43,33.43,33.25,33.34,492211.0,31.4134,31.4134,31.2443,31.3288,492211.0
2022-12-29 15:30:00,33.33,33.41,33.28,33.39,1087289.0,31.3194,31.3946,31.2725,31.3758,1087289.0
2022-12-30 09:30:00,33.15,33.49,33.11,33.36,828462.0,31.1503,31.4698,31.1127,31.3476,828462.0
2022-12-30 10:00:00,33.36,33.87,33.29,33.69,1047700.0,31.3476,31.8269,31.2819,31.6577,1047700.0
2022-12-30 10:30:00,33.7,33.81,33.53,33.53,533438.0,31.6671,31.7705,31.5074,31.5074,533438.0
2022-12-30 11:00:00,33.53,33.66,33.49,33.62,509625.0,31.5074,31.6295,31.4698,31.592,509625.0
2022-12-30 11:30:00,33.62,33.7,33.5,33.66,333257.0,31.592,31.6671,31.4792,31.6295,333257.0
2022-12-30 12:00:00,33.68,33.77,33.58,33.6,411873.0,31.6483,31.7329,31.5544,31.5732,411873.0
2022-12-30 12:30:00,33.61,33.65,33.53,33.59,368916.0,31.5826,31.6201,31.5074,31.5638,368916.0
2022-12-30 13:00:00,33.59,33.61,33.3,33.35,411240.0,31.5638,31.5826,31.2913,31.3382,411240.0
2022-12-30 13:30:00,33.36,33.42,33.22,33.35,525966.0,31.3476,31.404,31.2161,31.3382,525966.0
2022-12-30 14:00:00,33.35,33.47,33.31,33.41,448141.0,31.3382,31.451,31.3007,31.3946,448141.0
2022-12-30 14:30:00,33.41,33.42,33.3,33.38,341783.0,31.3946,31.404,31.2913,31.3664,341783.0
2022-12-30 15:00:00,33.37,33.55,33.36,33.46,542864.0,31.357,31.5262,31.3476,31.4416,542864.0
2022-12-30 15:30:00,33.47,33.72,33.46,33.67,915559.0,31.451,31.6859,31.4416,31.6389,915559.0
2023-01-03 09:30:00,33.82,34.07,32.67,32.7,1107211.0,31.7799,32.0148,30.6993,30.7275,1107211.0
2023-01-03 10:00:00,32.7,32.79,32.55,32.69,756367.0,30.7275,30.812,30.5865,30.7181,756367.0
2023-01-03 10:30:00,32.7,32.87,32.67,32.71,436074.0,30.7275,30.8872,30.6993,30.7368,436074.0
2023-01-03 11:00:00,32.71,32.9,32.42,32.46,521462.0,30.7368,30.9154,30.4643,30.5019,521462.0
2023-01-03 11:30:00,32.46,32.51,32.26,32.27,441425.0,30.5019,30.5489,30.314,30.3234,441425.0
2023-01-03 12:00:00,32.27,32.5,32.26,32.38,522004.0,30.3234,30.5395,30.314,30.4268,522004.0
2023-01-03 12:30:00,32.38,32.48,32.1,32.2,420164.0,30.4268,30.5207,30.1636,30.2576,420164.0
2023-01-03 13:00:00,32.2,32.31,32.14,32.3,357362.0,30.2576,30.361,30.2012,30.3516,357362.0
2023-01-03 13:30:00,32.3,32.34,32.14,32.3,359095.0,30.3516,30.3892,30.2012,30.3516,359095.0
2023-01-03 14:00:00,32.3,32.3,32.19,32.23,409942.0,30.3516,30.3516,30.2482,30.2858,409942.0
2023-01-03 14:30:00,32.23,32.49,32.17,32.35,398675.0,30.2858,30.5301,30.2294,30.3986,398675.0
2023-01-03 15:00:00,32.34,32.47,32.34,32.41,598664.0,30.3892,30.5113,30.3892,30.4549,598664.0
2023-01-03 15:30:00,32.41,32.62,32.38,32.59,2260151.0,30.4549,30.6523,30.4268,30.6241,2260151.0
2023-01-04 09:30:00,32.75,33.39,32.7,33.32,741259.0,30.7744,31.3758,30.7275,31.3101,741259.0
2023-01-04 10:00:00,33.31,33.61,33.2,33.52,545706.0,31.3007,31.5826,31.1973,31.498,545706.0
2023-01-04 10:30:00,33.51,33.71,33.46,33.67,324246.0,31.4886,31.6765,31.4416,31.6389,324246.0
2023-01-04 11:00:00,33.67,33.84,33.63,33.66,329275.0,31.6389,31.7987,31.6014,31.6295,329275.0
2023-01-04 11:30:00,33.66,33.98,33.66,33.98,384936.0,31.6295,31.9302,31.6295,31.9302,384936.0
2023-01-04 12:00:00,33.98,33.99,33.81,33.88,245202.0,31.9302,31.9396,31.7705,31.8363,245202.0
2023-01-04 12:30:00,33.88,33.96,33.78,33.8,261710.0,31.8363,31.9114,31.7423,31.7611,261710.0
2023-01-04 13:00:00,33.8,33.91,33.61,33.89,329319.0,31.7611,31.8645,31.5826,31.8457,329319.0
2023-01-04 13:30:00,33.9,34.04,33.77,33.8,364375.0,31.8551,31.9866,31.7329,31.7611,364375.0
2023-01-04 14:00:00,33.8,33.91,33.61,33.63,483207.0,31.7611,31.8645,31.5826,31.6014,483207.0
2023-01-04 14:30:00,33.63,33.84,33.59,33.83,301394.0,31.6014,31.7987,31.5638,31.7893,301394.0
2023-01-04 15:00:00,33.83,33.86,33.71,33.8,436582.0,31.7893,31.8175,31.6765,31.7611,436582.0
2023-01-04 15:30:00,33.8,33.82,33.53,33.62,1104128.0,31.7611,31.7799,31.5074,31.592,1104128.0
2023-01-05 09:30:00,33.25,33.77,33.25,33.75,609392.0,31.2443,31.7329,31.2443,31.7141,609392.0
2023-01-05 10:00:00,33.73,33.84,33.58,33.63,374558.0,31.6953,31.7987,31.5544,31.6014,374558.0
2023-01-05 10:30:00,33.63,33.64,33.36,33.38,299860.0,31.6014,31.6107,31.3476,31.3664,299860.0
2023-01-05 11:00:00,33.38,33.5,33.29,33.46,366726.0,31.3664,31.4792,31.2819,31.4416,366726.0
2023-01-05 11:30:00,33.46,33.5,33.33,33.35,278807.0,31.4416,31.4792,31.3194,31.3382,278807.0
2023-01-05 12:00:00,33.36,33.51,33.34,33.35,190114.0,31.3476,31.4886,31.3288,31.3382,190114.0
2023-01-05 12:30:00,33.34,33.4,33.28,33.3,265132.0,31.3288,31.3852,31.2725,31.2913,265132.0
2023-01-05 13:00:00,33.3,33.56,33.29,33.51,176641.0,31.2913,31.5356,31.2819,31.4886,176641.0
2023-01-05 13:30:00,33.52,33.57,33.42,33.5,182423.0,31.498,31.545,31.404,31.4792,182423.0
2023-01-05 14:00:00,33.5,33.62,33.45,33.46,192428.0,31.4792,31.592,31.4322,31.4416,192428.0
2023-01-05 14:30:00,33.47,33.59,33.44,33.53,157233.0,31.451,31.5638,31.4228,31.5074,157233.0
2023-01-05 15:00:00,33.52,33.55,33.48,33.54,195780.0,31.498,31.5262,31.4604,31.5168,195780.0
2023-01-05 15:30:00,33.54,33.56,33.44,33.53,603266.0,31.5168,31.5356,31.4228,31.5074,603266.0
2023-01-06 09:30:00,33.0,33.82,32.83,33.82,1383372.0,31.0094,31.7799,30.8496,31.7799,1383372.0
2023-01-06 10:00:00,33.83,33.96,33.62,33.77,664506.0,31.7893,31.9114,31.592,31.7329,664506.0
2023-01-06 10:30:00,33.78,34.1,33.76,34.01,567506.0,31.7423,32.043,31.7235,31.9584,567506.0
2023-01-06 11:00:00,34.02,34.21,33.99,34.19,374172.0,31.9678,32.1464,31.9396,32.1276,374172.0
2023-01-06 11:30:00,34.19,34.41,34.17,34.37,447356.0,32.1276,32.3343,32.1088,32.2967,447356.0
2023-01-06 12:00:00,34.37,34.46,34.31,34.34,415617.0,32.2967,32.3813,32.2403,32.2685,415617.0
2023-01-06 12:30:00,34.35,34.49,34.28,34.42,282167.0,32.2779,32.4095,32.2121,32.3437,282167.0
2023-01-06 13:00:00,34.42,34.47,34.35,34.38,240155.0,32.3437,32.3907,32.2779,32.3061,240155.0
2023-01-06 13:30:00,34.39,34.5,34.35,34.5,277828.0,32.3155,32.4189,32.2779,32.4189,277828.0
2023-01-06 14:00:00,34.49,34.77,34.49,34.76,540378.0,32.4095,32.6726,32.4095,32.6632,540378.0
2023-01-06 14:30:00,34.76,34.8,34.71,34.79,437997.0,32.6632,32.7008,32.6162,32.6914,437997.0
2023-01-06 15:00:00,34.79,34.81,34.71,34.77,362325.0,32.6914,32.7102,32.6162,32.6726,362325.0
2023-01-06 15:30:00,34.77,35.13,34.77,35.08,2046204.0,32.6726,33.0109,32.6726,32.9639,2046204.0
2023-01-09 09:30:00,35.11,35.45,34.92,35.37,568638.0,33.1588,33.4799,32.9794,33.4044,568638.0
2023-01-09 10:00:00,35.38,35.66,35.35,35.4,449945.0,33.4138,33.6783,33.3855,33.4327,449945.0
2023-01-09 10:30:00,35.4,35.61,35.35,35.51,292414.0,33.4327,33.6311,33.3855,33.5366,292414.0
2023-01-09 11:00:00,35.51,35.52,35.35,35.38,284842.0,33.5366,33.5461,33.3855,33.4138,284842.0
2023-01-09 11:30:00,35.38,35.5,35.33,35.37,266056.0,33.4138,33.5272,33.3666,33.4044,266056.0
2023-01-09 12:00:00,35.37,35.39,35.18,35.22,263525.0,33.4044,33.4233,33.225,33.2627,263525.0
2023-01-09 12:30:00,35.21,35.52,35.19,35.48,334015.0,33.2533,33.5461,33.2344,33.5083,334015.0
2023-01-09 13:00:00,35.48,35.85,35.43,35.81,694651.0,33.5083,33.8577,33.4611,33.8199,694651.0
2023-01-09 13:30:00,35.82,35.93,35.71,35.75,400894.0,33.8294,33.9333,33.7255,33.7633,400894.0
2023-01-09 14:00:00,35.75,35.85,35.7,35.77,257780.0,33.7633,33.8577,33.7161,33.7822,257780.0
2023-01-09 14:30:00,35.77,35.86,35.59,35.61,421543.0,33.7822,33.8672,33.6122,33.6311,421543.0
2023-01-09 15:00:00,35.6,35.66,35.57,35.59,386844.0,33.6216,33.6783,33.5933,33.6122,386844.0
2023-01-09 15:30:00,35.59,35.67,35.46,35.6,1281444.0,33.6122,33.6877,33.4894,33.6216,1281444.0
2023-01-10 09:30:00,35.49,35.6,35.2,35.43,485443.0,33.5177,33.6216,33.2438,33.4611,485443.0
2023-01-10 10:00:00,35.42,35.63,35.29,35.56,312402.0,33.4516,33.6499,33.3288,33.5838,312402.0
2023-01-10 10:30:00,35.57,35.73,35.43,35.73,241027.0,33.5933,33.7444,33.4611,33.7444,241027.0
2023-01-10 11:00:00,35.74,35.83,35.67,35.68,254398.0,33.7538,33.8388,33.6877,33.6972,254398.0
2023-01-10 11:30:00,35.69,35.83,35.68,35.79,209545.0,33.7066,33.8388,33.6972,33.8011,209545.0
2023-01-10 12:00:00,35.8,35.85,35.71,35.84,204482.0,33.8105,33.8577,33.7255,33.8483,204482.0
2023-01-10 12:30:00,35.84,35.96,35.81,35.82,201236.0,33.8483,33.9616,33.8199,33.8294,201236.0
2023-01-10 13:00:00,35.81,36.07,35.79,36.02,234449.0,33.8199,34.0655,33.8011,34.0183,234449.0
2023-01-10 13:30:00,36.02,36.06,35.92,35.93,205498.0,34.0183,34.056,33.9238,33.9333,205498.0
2023-01-10 14:00:00,35.93,36.13,35.92,36.12,209239.0,33.9333,34.1222,33.9238,34.1127,209239.0
2023-01-10 14:30:00,36.12,36.13,35.91,35.92,243203.0,34.1127,34.1222,33.9144,33.9238,243203.0
2023-01-10 15:00:00,35.92,36.0,35.89,35.97,215693.0,33.9238,33.9994,33.8955,33.971,215693.0
2023-01-10 15:30:00,35.97,36.24,35.96,36.22,1047278.0,33.971,34.226,33.9616,34.2072,1047278.0
2023-01-11 09:30:00,35.61,36.31,35.45,36.16,819659.0,33.6311,34.2922,33.4799,34.1505,819659.0
2023-01-11 10:00:00,36.16,36.29,35.97,36.27,564627.0,34.1505,34.2733,33.971,34.2544,564627.0
2023-01-11 10:30:00,36.27,36.42,36.01,36.16,553054.0,34.2544,34.396,34.0088,34.1505,553054.0
2023-01-11 11:00:00,36.16,36.27,36.01,36.07,585716.0,34.1505,34.2544,34.0088,34.0655,585716.0
2023-01-11 11:30:00,36.06,36.07,35.84,35.88,444527.0,34.056,34.0655,33.8483,33.886,444527.0
2023-01-11 12:00:00,35.88,35.97,35.83,35.91,275008.0,33.886,33.971,33.8388,33.9144,275008.0
2023-01-11 12:30:00,35.91,36.13,35.85,36.09,244599.0,33.9144,34.1222,33.8577,34.0844,244599.0
2023-01-11 13:00:00,36.09,36.29,36.09,36.27,321551.0,34.0844,34.2733,34.0844,34.2544,321551.0
2023-01-11 13:30:00,36.27,36.4,36.08,36.09,365119.0,34.2544,34.3772,34.0749,34.0844,365119.0
2023-01-11 14:00:00,36.09,36.1,35.97,36.02,236858.0,34.0844,34.0938,33.971,34.0183,236858.0
2023-01-11 14:30:00,36.02,36.06,35.92,36.04,331420.0,34.0183,34.056,33.9238,34.0372,331420.0
2023-01-11 15:00:00,36.04,36.18,36.0,36.01,420303.0,34.0372,34.1694,33.9994,34.0088,420303.0
2023-01-11 15:30:00,36.02,36.04,35.95,35.96,1319811.0,34.0183,34.0372,33.9522,33.9616,1319811.0
2023-01-12 09:30:00,36.5,36.76,36.37,36.44,909021.0,34.4716,34.7171,34.3488,34.4149,909021.0
2023-01-12 10:00:00,36.44,36.59,36.28,36.51,605603.0,34.4149,34.5566,34.2638,34.481,605603.0
2023-01-12 10:30:00,36.52,36.53,36.2,36.3,380287.0,34.4905,34.4999,34.1883,34.2827,380287.0
2023-01-12 11:00:00,36.27,36.29,36.11,36.23,308214.0,34.2544,34.2733,34.1033,34.2166,308214.0
2023-01-12 11:30:00,36.24,36.53,36.2,36.5,288121.0,34.226,34.4999,34.1883,34.4716,288121.0
2023-01-12 12:00:00,36.49,36.66,36.46,36.57,266090.0,34.4622,34.6227,34.4338,34.5377,266090.0
2023-01-12 12:30:00,36.56,36.7,36.54,36.67,285594.0,34.5283,34.6605,34.5094,34.6321,285594.0
2023-01-12 13:00:00,36.66,36.84,36.59,36.62,365576.0,34.6227,34.7927,34.5566,34.5849,365576.0
2023-01-12 13:30:00,36.61,36.87,36.56,36.84,415638.0,34.5755,34.821,34.5283,34.7927,415638.0
2023-01-12 14:00:00,36.85,36.96,36.82,36.92,306049.0,34.8021,34.906,34.7738,34.8683,306049.0
2023-01-12 14:30:00,36.91,37.02,36.8,36.86,383608.0,34.8588,34.9627,34.7549,34.8116,383608.0
2023-01-12 15:00:00,36.86,36.96,36.76,36.89,503670.0,34.8116,34.906,34.7171,34.8399,503670.0
2023-01-12 15:30:00,36.89,37.01,36.81,36.97,1207242.0,34.8399,34.9533,34.7644,34.9155,1207242.0
2023-01-13 09:30:00,36.03,36.6,35.9,36.6,741751.0,34.0277,34.566,33.9049,34.566,741751.0
2023-01-13 10:00:00,36.58,36.93,36.46,36.91,432646.0,34.5471,34.8777,34.4338,34.8588,432646.0
2023-01-13 10:30:00,36.92,37.02,36.75,36.78,294021.0,34.8683,34.9627,34.7077,34.736,294021.0
2023-01-13 11:00:00,36.79,36.94,36.76,36.77,258545.0,34.7455,34.8871,34.7171,34.7266,258545.0
2023-01-13 11:30:00,36.77,36.81,36.67,36.75,234016.0,34.7266,34.7644,34.6321,34.7077,234016.0
2023-01-13 12:00:00,36.74,36.86,36.69,36.77,131947.0,34.6983,34.8116,34.651,34.7266,131947.0
2023-01-13 12:30:00,36.76,36.84,36.72,36.83,129563.0,34.7171,34.7927,34.6794,34.7833,129563.0
2023-01-13 13:00:00,36.83,36.88,36.79,36.86,120636.0,34.7833,34.8305,34.7455,34.8116,120636.0
2023-01-13 13:30:00,36.86,36.93,36.85,36.93,185885.0,34.8116,34.8777,34.8021,34.8777,185885.0
2023-01-13 14:00:00,36.93,36.98,36.82,36.83,199816.0,34.8777,34.9249,34.7738,34.7833,199816.0
2023-01-13 14:30:00,36.84,36.91,36.82,36.89,253046.0,34.7927,34.8588,34.7738,34.8399,253046.0
2023-01-13 15:00:00,36.89,36.99,36.86,36.97,249953.0,34.8399,34.9344,34.8116,34.9155,249953.0
2023-01-13 15:30:00,36.98,37.0,36.84,37.0,730696.0,34.9249,34.9438,34.7927,34.9438,730696.0
2023-01-17 09:30:00,36.99,37.1,36.77,36.84,411869.0,34.9344,35.0383,34.7266,34.7927,411869.0
2023-01-17 10:00:00,36.85,37.05,36.7,36.8,458771.0,34.8021,34.991,34.6605,34.7549,458771.0
2023-01-17 10:30:00,36.8,36.83,36.47,36.65,251611.0,34.7549,34.7833,34.4433,34.6133,251611.0
2023-01-17 11:00:00,36.66,36.69,36.51,36.6,235072.0,34.6227,34.651,34.481,34.566,235072.0
2023-01-17 11:30:00,36.61,36.78,36.59,36.74,210412.0,34.5755,34.736,34.5566,34.6983,210412.0
2023-01-17 12:00:00,36.75,36.78,36.52,36.53,211803.0,34.7077,34.736,34.4905,34.4999,211803.0
2023-01-17 12:30:00,36.53,36.57,36.48,36.51,169633.0,34.4999,34.5377,34.4527,34.481,169633.0
2023-01-17 13:00:00,36.51,36.6,36.44,36.55,300738.0,34.481,34.566,34.4149,34.5188,300738.0
2023-01-17 13:30:00,36.55,36.59,36.48,36.59,289698.0,34.5188,34.5566,34.4527,34.5566,289698.0
2023-01-17 14:00:00,36.58,36.64,36.47,36.59,390239.0,34.5471,34.6038,34.4433,34.5566,390239.0
2023-01-17 14:30:00,36.59,36.68,36.59,36.65,314317.0,34.5566,34.6416,34.5566,34.6133,314317.0
2023-01-17 15:00:00,36.65,36.86,36.65,36.86,387925.0,34.6133,34.8116,34.6133,34.8116,387925.0
2023-01-17 15:30:00,36.86,37.05,36.81,37.04,1087374.0,34.8116,34.991,34.7644,34.9816,1087374.0
2023-01-18 09:30:00,37.63,37.71,36.98,37.3,722314.0,35.5388,35.6144,34.9249,35.2271,722314.0
2023-01-18 10:00:00,37.3,37.38,37.02,37.18,546316.0,35.2271,35.3027,34.9627,35.1138,546316.0
2023-01-18 10:30:00,37.16,37.21,36.52,36.61,634586.0,35.0949,35.1421,34.4905,34.5755,634586.0
2023-01-18 11:00:00,36.6,36.64,35.96,36.2,976479.0,34.566,34.6038,33.9616,34.1883,976479.0
2023-01-18 11:30:00,36.21,36.42,36.05,36.29,400737.0,34.1977,34.396,34.0466,34.2733,400737.0
2023-01-18 12:00:00,36.29,36.36,36.18,36.22,337518.0,34.2733,34.3394,34.1694,34.2072,337518.0
2023-01-18 12:30:00,36.23,36.23,35.98,35.98,293290.0,34.2166,34.2166,33.9805,33.9805,293290.0
2023-01-18 13:00:00,35.98,36.2,35.8,36.19,577831.0,33.9805,34.1883,33.8105,34.1788,577831.0
2023-01-18 13:30:00,36.18,36.31,36.16,36.23,279225.0,34.1694,34.2922,34.1505,34.2166,279225.0
2023-01-18 14:00:00,36.23,36.29,36.11,36.26,303678.0,34.2166,34.2733,34.1033,34.2449,303678.0
2023-01-18 14:30:00,36.26,36.33,36.2,36.22,262887.0,34.2449,34.311,34.1883,34.2072,262887.0
2023-01-18 15:00:00,36.23,36.4,36.17,36.33,493577.0,34.2166,34.3772,34.1599,34.311,493577.0
2023-01-18 15:30:00,36.33,36.37,36.16,36.31,1447131.0,34.311,34.3488,34.1505,34.2922,1447131.0
2023-01-19 09:30:00,36.0,36.21,35.9,36.12,369409.0,33.9994,34.1977,33.9049,34.1127,369409.0
2023-01-19 10:00:00,36.1,36.25,35.96,36.05,462636.0,34.0938,34.2355,33.9616,34.0466,462636.0
2023-01-19 10:30:00,36.06,36.29,36.04,36.09,245556.0,34.056,34.2733,34.0372,34.0844,245556.0
2023-01-19 11:00:00,36.1,36.17,35.97,35.97,202500.0,34.0938,34.1599,33.971,33.971,202500.0
2023-01-19 11:30:00,35.97,35.99,35.72,35.8,177562.0,33.971,33.9899,33.7349,33.8105,177562.0
2023-01-19 12:00:00,35.81,36.02,35.81,35.96,171672.0,33.8199,34.0183,33.8199,33.9616,171672.0
2023-01-19 12:30:00,35.96,36.06,35.9,36.06,130421.0,33.9616,34.056,33.9049,34.056,130421.0
2023-01-19 13:00:00,36.06,36.27,36.03,36.21,217565.0,34.056,34.2544,34.0277,34.1977,217565.0
2023-01-19 13:30:00,36.2,36.37,36.19,36.36,226789.0,34.1883,34.3488,34.1788,34.3394,226789.0
2023-01-19 14:00:00,36.37,36.59,36.3,36.58,349574.0,34.3488,34.5566,34.2827,34.5471,349574.0
2023-01-19 14:30:00,36.58,36.68,36.53,36.57,300813.0,34.5471,34.6416,34.4999,34.5377,300813.0
2023-01-19 15:00:00,36.57,36.61,36.45,36.55,280881.0,34.5377,34.5755,34.4244,34.5188,280881.0
2023-01-19 15:30:00,36.55,36.58,36.45,36.45,811562.0,34.5188,34.5471,34.4244,34.4244,811562.0
2023-01-20 09:30:00,36.82,36.85,36.45,36.73,527141.0,34.7738,34.8021,34.4244,34.6888,527141.0
2023-01-20 10:00:00,36.73,36.78,36.46,36.7,282554.0,34.6888,34.736,34.4338,34.6605,282554.0
2023-01-20 10:30:00,36.7,36.76,36.59,36.7,192991.0,34.6605,34.7171,34.5566,34.6605,192991.0
2023-01-20 11:00:00,36.7,37.04,36.69,37.02,261937.0,34.6605,34.9816,34.651,34.9627,261937.0
2023-01-20 11:30:00,37.02,37.11,36.88,37.09,264030.0,34.9627,35.0477,34.8305,35.0288,264030.0
2023-01-20 12:00:00,37.08,37.1,36.89,36.93,135757.0,35.0194,35.0383,34.8399,34.8777,135757.0
2023-01-20 12:30:00,36.94,36.95,36.84,36.86,122535.0,34.8871,34.8966,34.7927,34.8116,122535.0
2023-01-20 13:00:00,36.86,36.94,36.82,36.83,130787.0,34.8116,34.8871,34.7738,34.7833,130787.0
2023-01-20 13:30:00,36.83,37.1,36.82,37.08,189835.0,34.7833,35.0383,34.7738,35.0194,189835.0
2023-01-20 14:00:00,37.09,37.09,36.97,37.01,218968.0,35.0288,35.0288,34.9155,34.9533,218968.0
2023-01-20 14:30:00,37.0,37.02,36.83,36.84,152510.0,34.9438,34.9627,34.7833,34.7927,152510.0
2023-01-20 15:00:00,36.83,36.98,36.83,36.97,188383.0,34.7833,34.9249,34.7833,34.9155,188383.0
2023-01-20 15:30:00,36.97,37.08,36.95,37.04,867688.0,34.9155,35.0194,34.8966,34.9816,867688.0
2023-01-23 09:30:00,37.14,37.2,36.91,36.96,327136.0,35.076,35.1327,34.8588,34.906,327136.0
2023-01-23 10:00:00,36.96,37.1,36.95,36.99,239984.0,34.906,35.0383,34.8966,34.9344,239984.0
2023-01-23 10:30:00,36.98,37.04,36.9,37.0,203990.0,34.9249,34.9816,34.8494,34.9438,203990.0
2023-01-23 11:00:00,36.99,37.13,36.97,37.05,174672.0,34.9344,35.0666,34.9155,34.991,174672.0
2023-01-23 11:30:00,37.06,37.09,36.94,37.05,195190.0,35.0005,35.0288,34.8871,34.991,195190.0
2023-01-23 12:00:00,37.05,37.11,36.85,36.96,331173.0,34.991,35.0477,34.8021,34.906,331173.0
2023-01-23 12:30:00,36.97,36.97,36.81,36.88,250770.0,34.9155,34.9155,34.7644,34.8305,250770.0
2023-01-23 13:00:00,36.88,36.97,36.8,36.91,248069.0,34.8305,34.9155,34.7549,34.8588,248069.0
2023-01-23 13:30:00,36.91,37.0,36.88,36.91,290621.0,34.8588,34.9438,34.8305,34.8588,290621.0
2023-01-23 14:00:00,36.91,36.96,36.78,36.79,303951.0,34.8588,34.906,34.736,34.7455,303951.0
2023-01-23 14:30:00,36.79,36.88,36.66,36.7,358495.0,34.7455,34.8305,34.6227,34.6605,358495.0
2023-01-23 15:00:00,36.7,36.71,36.57,36.63,493727.0,34.6605,34.6699,34.5377,34.5944,493727.0
2023-01-23 15:30:00,36.63,36.72,36.53,36.68,1071461.0,34.5944,34.6794,34.4999,34.6416,1071461.0
2023-01-24 09:30:00,38.53,38.53,36.42,36.5,274301.0,36.3888,36.3888,34.396,34.4716,274301.0
2023-01-24 10:00:00,36.5,36.85,36.47,36.77,164363.0,34.4716,34.8021,34.4433,34.7266,164363.0
2023-01-24 10:30:00,36.77,36.89,36.65,36.88,291507.0,34.7266,34.8399,34.6133,34.8305,291507.0
2023-01-24 11:00:00,36.89,36.97,36.8,36.97,195954.0,34.8399,34.9155,34.7549,34.9155,195954.0
2023-01-24 11:30:00,36.96,36.98,36.83,36.86,102312.0,34.906,34.9249,34.7833,34.8116,102312.0
2023-01-24 12:00:00,36.87,36.92,36.81,36.87,86372.0,34.821,34.8683,34.7644,34.821,86372.0
2023-01-24 12:30:00,36.87,36.96,36.85,36.92,96784.0,34.821,34.906,34.8021,34.8683,96784.0
2023-01-24 13:00:00,36.93,36.95,36.8,36.85,111044.0,34.8777,34.8966,34.7549,34.8021,111044.0
2023-01-24 13:30:00,36.84,36.94,36.77,36.92,77788.0,34.7927,34.8871,34.7266,34.8683,77788.0
2023-01-24 14:00:00,36.92,36.92,36.82,36.84,97188.0,34.8683,34.8683,34.7738,34.7927,97188.0
2023-01-24 14:30:00,36.84,36.89,36.81,36.82,119080.0,34.7927,34.8399,34.7644,34.7738,119080.0
2023-01-24 15:00:00,36.82,36.86,36.75,36.82,185705.0,34.7738,34.8116,34.7077,34.7738,185705.0
2023-01-24 15:30:00,36.82,36.83,36.59,36.67,670348.0,34.7738,34.7833,34.5566,34.6321,670348.0
2023-01-25 09:30:00,36.42,36.68,36.29,36.34,263818.0,34.396,34.6416,34.2733,34.3205,263818.0
2023-01-25 10:00:00,36.34,36.47,36.26,36.43,230235.0,34.3205,34.4433,34.2449,34.4055,230235.0
2023-01-25 10:30:00,36.44,36.53,36.35,36.48,145604.0,34.4149,34.4999,34.3299,34.4527,145604.0
2023-01-25 11:00:00,36.48,36.7,36.47,36.66,175240.0,34.4527,34.6605,34.4433,34.6227,175240.0
2023-01-25 11:30:00,36.67,36.75,36.58,36.65,194865.0,34.6321,34.7077,34.5471,34.6133,194865.0
2023-01-25 12:00:00,36.64,36.7,36.6,36.65,123395.0,34.6038,34.6605,34.566,34.6133,123395.0
2023-01-25 12:30:00,36.66,36.72,36.61,36.67,113246.0,34.6227,34.6794,34.5755,34.6321,113246.0
2023-01-25 13:00:00,36.68,36.82,36.67,36.8,141828.0,34.6416,34.7738,34.6321,34.7549,141828.0
2023-01-25 13:30:00,36.8,36.85,36.75,36.77,213119.0,34.7549,34.8021,34.7077,34.7266,213119.0
2023-01-25 14:00:00,36.77,36.9,36.63,36.69,457248.0,34.7266,34.8494,34.5944,34.651,457248.0
2023-01-25 14:30:00,36.7,36.7,36.5,36.62,359395.0,34.6605,34.6605,34.4716,34.5849,359395.0
2023-01-25 15:00:00,36.62,36.74,36.56,36.61,524977.0,34.5849,34.6983,34.5283,34.5755,524977.0
2023-01-25 15:30:00,36.62,36.9,36.53,36.89,1577007.0,34.5849,34.8494,34.4999,34.8399,1577007.0
2023-01-26 09:30:00,36.08,36.35,35.05,35.15,2625365.0,34.0749,34.3299,33.1022,33.1966,2625365.0
2023-01-26 10:00:00,35.15,35.35,35.01,35.21,1443496.0,33.1966,33.3855,33.0644,33.2533,1443496.0
2023-01-26 10:30:00,35.22,35.26,34.88,34.97,1173068.0,33.2627,33.3005,32.9416,33.0266,1173068.0
2023-01-26 11:00:00,34.97,35.24,34.82,35.22,1060464.0,33.0266,33.2816,32.885,33.2627,1060464.0
2023-01-26 11:30:00,35.21,35.47,35.16,35.2,853310.0,33.2533,33.4988,33.2061,33.2438,853310.0
2023-01-26 12:00:00,35.2,35.37,35.15,35.31,450339.0,33.2438,33.4044,33.1966,33.3477,450339.0
2023-01-26 12:30:00,35.32,35.55,35.25,35.27,822649.0,33.3572,33.5744,33.2911,33.3099,822649.0
2023-01-26 13:00:00,35.27,35.33,35.1,35.2,525835.0,33.3099,33.3666,33.1494,33.2438,525835.0
2023-01-26 13:30:00,35.2,35.53,35.17,35.44,667982.0,33.2438,33.5555,33.2155,33.4705,667982.0
2023-01-26 14:00:00,35.44,35.49,35.34,35.37,499883.0,33.4705,33.5177,33.3761,33.4044,499883.0
2023-01-26 14:30:00,35.37,35.4,35.29,35.33,509231.0,33.4044,33.4327,33.3288,33.3666,509231.0
2023-01-26 15:00:00,35.33,35.36,35.2,35.27,567490.0,33.3666,33.3949,33.2438,33.3099,567490.0
2023-01-26 15:30:00,35.27,35.76,35.27,35.68,2206251.0,33.3099,33.7727,33.3099,33.6972,2206251.0
2023-01-27 09:30:00,35.48,35.94,35.45,35.64,1117850.0,33.5083,33.9427,33.4799,33.6594,1117850.0
2023-01-27 10:00:00,35.65,35.98,35.58,35.73,671271.0,33.6688,33.9805,33.6027,33.7444,671271.0
2023-01-27 10:30:00,35.72,35.79,35.55,35.64,477717.0,33.7349,33.8011,33.5744,33.6594,477717.0
2023-01-27 11:00:00,35.63,35.85,35.59,35.77,332731.0,33.6499,33.8577,33.6122,33.7822,332731.0
2023-01-27 11:30:00,35.77,35.99,35.76,35.9,352878.0,33.7822,33.9899,33.7727,33.9049,352878.0
2023-01-27 12:00:00,35.91,35.98,35.81,35.93,360440.0,33.9144,33.9805,33.8199,33.9333,360440.0
2023-01-27 12:30:00,35.92,36.14,35.89,36.11,393494.0,33.9238,34.1316,33.8955,34.1033,393494.0
2023-01-27 13:00:00,36.12,36.14,35.92,36.0,280262.0,34.1127,34.1316,33.9238,33.9994,280262.0
2023-01-27 13:30:00,36.0,36.12,35.95,36.1,243483.0,33.9994,34.1127,33.9522,34.0938,243483.0
2023-01-27 14:00:00,36.1,36.23,36.07,36.19,227747.0,34.0938,34.2166,34.0655,34.1788,227747.0
2023-01-27 14:30:00,36.19,36.34,36.16,36.32,269561.0,34.1788,34.3205,34.1505,34.3016,269561.0
2023-01-27 15:00:00,36.32,36.4,36.27,36.28,346141.0,34.3016,34.3772,34.2544,34.2638,346141.0
2023-01-27 15:30:00,36.29,36.32,36.1,36.22,1099636.0,34.2733,34.3016,34.0938,34.2072,1099636.0
2023-01-30 09:30:00,36.0,36.88,35.98,36.64,739064.0,33.9994,34.8305,33.9805,34.6038,739064.0
2023-01-30 10:00:00,36.64,36.89,36.3,36.38,489711.0,34.6038,34.8399,34.2827,34.3583,489711.0
2023-01-30 10:30:00,36.38,36.39,36.0,36.15,348608.0,34.3583,34.3677,33.9994,34.141,348608.0
2023-01-30 11:00:00,36.14,36.3,36.05,36.08,231268.0,34.1316,34.2827,34.0466,34.0749,231268.0
2023-01-30 11:30:00,36.09,36.15,36.0,36.13,244544.0,34.0844,34.141,33.9994,34.1222,244544.0
2023-01-30 12:00:00,36.12,36.13,35.9,36.0,290484.0,34.1127,34.1222,33.9049,33.9994,290484.0
2023-01-30 12:30:00,35.99,36.0,35.79,35.8,193760.0,33.9899,33.9994,33.8011,33.8105,193760.0
2023-01-30 13:00:00,35.79,35.79,35.6,35.66,394588.0,33.8011,33.8011,33.6216,33.6783,394588.0
2023-01-30 13:30:00,35.66,35.66,35.49,35.59,284340.0,33.6783,33.6783,33.5177,33.6122,284340.0
2023-01-30 14:00:00,35.59,35.67,35.54,35.59,233393.0,33.6122,33.6877,33.5649,33.6122,233393.0
2023-01-30 14:30:00,35.59,35.61,35.48,35.57,408594.0,33.6122,33.6311,33.5083,33.5933,408594.0
2023-01-30 15:00:00,35.58,35.7,35.54,35.61,384465.0,33.6027,33.7161,33.5649,33.6311,384465.0
2023-01-30 15:30:00,35.61,35.75,35.44,35.48,1244618.0,33.6311,33.7633,33.4705,33.5083,1244618.0
2023-01-31 09:30:00,35.59,35.92,35.52,35.76,530152.0,33.6122,33.9238,33.5461,33.7727,530152.0
2023-01-31 10:00:00,35.77,35.87,35.6,35.82,250922.0,33.7822,33.8766,33.6216,33.8294,250922.0
2023-01-31 10:30:00,35.83,36.01,35.79,36.01,259892.0,33.8388,34.0088,33.8011,34.0088,259892.0
2023-01-31 11:00:00,36.01,36.07,35.91,35.95,152915.0,34.0088,34.0655,33.9144,33.9522,152915.0
2023-01-31 11:30:00,35.95,36.05,35.94,36.01,134377.0,33.9522,34.0466,33.9427,34.0088,134377.0
2023-01-31 12:00:00,36.01,36.04,35.91,35.98,160724.0,34.0088,34.0372,33.9144,33.9805,160724.0
2023-01-31 12:30:00,35.98,36.02,35.9,35.94,177986.0,33.9805,34.0183,33.9049,33.9427,177986.0
2023-01-31 13:00:00,35.94,35.96,35.76,35.78,155818.0,33.9427,33.9616,33.7727,33.7916,155818.0
2023-01-31 13:30:00,35.79,35.79,35.67,35.78,230409.0,33.8011,33.8011,33.6877,33.7916,230409.0
2023-01-31 14:00:00,35.77,35.79,35.67,35.69,101080.0,33.7822,33.8011,33.6877,33.7066,101080.0
2023-01-31 14:30:00,35.69,35.7,35.56,35.59,271087.0,33.7066,33.7161,33.5838,33.6122,271087.0
2023-01-31 15:00:00,35.6,35.66,35.49,35.62,398760.0,33.6216,33.6783,33.5177,33.6405,398760.0
2023-01-31 15:30:00,35.63,35.78,35.62,35.77,1102818.0,33.6499,33.7916,33.6405,33.7822,1102818.0
2023-02-01 09:30:00,35.5,35.62,35.35,35.51,434276.0,33.5272,33.6405,33.3855,33.5366,434276.0
2023-02-01 10:00:00,35.52,35.56,35.31,35.47,540459.0,33.5461,33.5838,33.3477,33.4988,540459.0
2023-02-01 10:30:00,35.47,35.52,35.2,35.23,614391.0,33.4988,33.5461,33.2438,33.2722,614391.0
2023-02-01 11:00:00,35.23,35.34,35.18,35.32,273913.0,33.2722,33.3761,33.225,33.3572,273913.0
2023-02-01 11:30:00,35.32,35.4,35.25,35.31,234216.0,33.3572,33.4327,33.2911,33.3477,234216.0
2023-02-01 12:00:00,35.31,35.36,35.15,35.3,381618.0,33.3477,33.3949,33.1966,33.3383,381618.0
2023-02-01 12:30:00,35.31,35.43,35.3,35.4,300943.0,33.3477,33.4611,33.3383,33.4327,300943.0
2023-02-01 13:00:00,35.4,35.54,35.39,35.47,473671.0,33.4327,33.5649,33.4233,33.4988,473671.0
2023-02-01 13:30:00,35.47,35.66,35.37,35.52,388616.0,33.4988,33.6783,33.4044,33.5461,388616.0
2023-02-01 14:00:00,35.51,35.68,35.39,35.6,307634.0,33.5366,33.6972,33.4233,33.6216,307634.0
2023-02-01 14:30:00,35.59,36.07,35.39,35.93,707895.0,33.6122,34.0655,33.4233,33.9333,707895.0
2023-02-01 15:00:00,35.93,36.13,35.88,35.97,851653.0,33.9333,34.1222,33.886,33.971,851653.0
2023-02-01 15:30:00,35.96,36.01,35.57,35.63,1735557.0,33.9616,34.0088,33.5933,33.6499,1735557.0
2023-02-02 09:30:00,35.7,35.88,35.67,35.75,664678.0,33.7161,33.886,33.6877,33.7633,664678.0
2023-02-02 10:00:00,35.76,35.85,35.52,35.8,756864.0,33.7727,33.8577,33.5461,33.8105,756864.0
2023-02-02 10:30:00,35.81,36.53,35.79,36.51,837804.0,33.8199,34.4999,33.8011,34.481,837804.0
2023-02-02 11:00:00,36.52,36.75,36.47,36.64,591045.0,34.4905,34.7077,34.4433,34.6038,591045.0
2023-02-02 11:30:00,36.65,36.88,36.62,36.72,439465.0,34.6133,34.8305,34.5849,34.6794,439465.0
2023-02-02 12:00:00,36.72,36.87,36.69,36.82,318996.0,34.6794,34.821,34.651,34.7738,318996.0
2023-02-02 12:30:00,36.81,36.99,36.64,36.98,351165.0,34.7644,34.9344,34.6038,34.9249,351165.0
2023-02-02 13:00:00,36.99,37.05,36.88,37.02,377676.0,34.9344,34.991,34.8305,34.9627,377676.0
2023-02-02 13:30:00,37.02,37.28,36.99,37.28,443738.0,34.9627,35.2082,34.9344,35.2082,443738.0
2023-02-02 14:00:00,37.29,37.31,36.98,37.01,293943.0,35.2177,35.2366,34.9249,34.9533,293943.0
2023-02-02 14:30:00,37.01,37.02,36.78,36.8,351797.0,34.9533,34.9627,34.736,34.7549,351797.0
2023-02-02 15:00:00,36.79,36.92,36.58,36.89,469067.0,34.7455,34.8683,34.5471,34.8399,469067.0
2023-02-02 15:30:00,36.89,36.96,36.77,36.82,1064418.0,34.8399,34.906,34.7266,34.7738,1064418.0
2023-02-03 09:30:00,36.39,36.72,36.39,36.52,334127.0,34.3677,34.6794,34.3677,34.4905,334127.0
2023-02-03 10:00:00,36.5,36.62,36.43,36.57,317639.0,34.4716,34.5849,34.4055,34.5377,317639.0
2023-02-03 10:30:00,36.57,36.7,36.5,36.56,286286.0,34.5377,34.6605,34.4716,34.5283,286286.0
2023-02-03 11:00:00,36.56,36.59,36.4,36.54,246845.0,34.5283,34.5566,34.3772,34.5094,246845.0
2023-02-03 11:30:00,36.54,36.61,36.5,36.55,219220.0,34.5094,34.5755,34.4716,34.5188,219220.0
2023-02-03 12:00:00,36.56,36.72,36.55,36.72,207934.0,34.5283,34.6794,34.5188,34.6794,207934.0
2023-02-03 12:30:00,36.72,36.78,36.52,36.53,209261.0,34.6794,34.736,34.4905,34.4999,209261.0
2023-02-03 13:00:00,36.52,36.53,36.43,36.44,230327.0,34.4905,34.4999,34.4055,34.4149,230327.0
2023-02-03 13:30:00,36.44,36.48,36.29,36.46,254900.0,34.4149,34.4527,34.2733,34.4338,254900.0
2023-02-03 14:00:00,36.47,36.48,36.31,36.39,171112.0,34.4433,34.4527,34.2922,34.3677,171112.0
2023-02-03 14:30:00,36.39,36.45,36.32,36.36,173497.0,34.3677,34.4244,34.3016,34.3394,173497.0
2023-02-03 15:00:00,36.36,36.44,36.29,36.43,206664.0,34.3394,34.4149,34.2733,34.4055,206664.0
2023-02-03 15:30:00,36.43,36.46,36.31,36.34,708413.0,34.4055,34.4338,34.2922,34.3205,708413.0
2023-02-06 09:30:00,36.0,36.24,35.89,36.07,475177.0,33.9994,34.226,33.8955,34.0655,475177.0
2023-02-06 10:00:00,36.09,36.22,35.96,36.16,264890.0,34.0844,34.2072,33.9616,34.1505,264890.0
2023-02-06 10:30:00,36.16,36.26,36.07,36.23,177304.0,34.1505,34.2449,34.0655,34.2166,177304.0
2023-02-06 11:00:00,36.24,36.34,36.2,36.31,162566.0,34.226,34.3205,34.1883,34.2922,162566.0
2023-02-06 11:30:00,36.32,36.36,36.18,36.21,162601.0,34.3016,34.3394,34.1694,34.1977,162601.0
2023-02-06 12:00:00,36.21,36.23,36.1,36.16,117248.0,34.1977,34.2166,34.0938,34.1505,117248.0
2023-02-06 12:30:00,36.17,36.23,36.03,36.05,117859.0,34.1599,34.2166,34.0277,34.0466,117859.0
2023-02-06 13:00:00,36.05,36.06,35.95,36.04,223971.0,34.0466,34.056,33.9522,34.0372,223971.0
2023-02-06 13:30:00,36.03,36.07,35.96,36.04,188450.0,34.0277,34.0655,33.9616,34.0372,188450.0
2023-02-06 14:00:00,36.04,36.12,36.03,36.04,196147.0,34.0372,34.1127,34.0277,34.0372,196147.0
2023-02-06 14:30:00,36.04,36.05,35.94,35.98,162219.0,34.0372,34.0466,33.9427,33.9805,162219.0
2023-02-06 15:00:00,35.98,35.98,35.85,35.89,307799.0,33.9805,33.9805,33.8577,33.8955,307799.0
2023-02-06 15:30:00,35.89,36.07,35.84,36.03,810019.0,33.8955,34.0655,33.8483,34.0277,810019.0
2023-02-07 09:30:00,35.9,36.15,35.78,36.13,398945.0,33.9049,34.141,33.7916,34.1222,398945.0
2023-02-07 10:00:00,36.13,36.13,35.67,35.73,215508.0,34.1222,34.1222,33.6877,33.7444,215508.0
2023-02-07 10:30:00,35.73,35.83,35.69,35.73,267805.0,33.7444,33.8388,33.7066,33.7444,267805.0
2023-02-07 11:00:00,35.73,35.85,35.7,35.84,315456.0,33.7444,33.8577,33.7161,33.8483,315456.0
2023-02-07 11:30:00,35.85,35.98,35.81,35.86,175762.0,33.8577,33.9805,33.8199,33.8672,175762.0
2023-02-07 12:00:00,35.86,35.89,35.7,35.73,168492.0,33.8672,33.8955,33.7161,33.7444,168492.0
2023-02-07 12:30:00,35.73,36.19,35.66,36.12,363808.0,33.7444,34.1788,33.6783,34.1127,363808.0
2023-02-07 13:00:00,36.13,36.19,35.73,35.73,267823.0,34.1222,34.1788,33.7444,33.7444,267823.0
2023-02-07 13:30:00,35.73,35.79,35.57,35.67,221077.0,33.7444,33.8011,33.5933,33.6877,221077.0
2023-02-07 14:00:00,35.67,36.0,35.66,35.96,185305.0,33.6877,33.9994,33.6783,33.9616,185305.0
2023-02-07 14:30:00,35.97,36.1,35.95,36.09,131111.0,33.971,34.0938,33.9522,34.0844,131111.0
2023-02-07 15:00:00,36.1,36.22,36.04,36.22,182295.0,34.0938,34.2072,34.0372,34.2072,182295.0
2023-02-07 15:30:00,36.22,36.4,36.18,36.18,989096.0,34.2072,34.3772,34.1694,34.1694,989096.0
2023-02-08 09:30:00,35.93,36.09,35.83,36.01,342720.0,33.9333,34.0844,33.8388,34.0088,342720.0
2023-02-08 10:00:00,36.01,36.04,35.69,35.74,263391.0,34.0088,34.0372,33.7066,33.7538,263391.0
2023-02-08 10:30:00,35.73,35.73,35.54,35.57,289772.0,33.7444,33.7444,33.5649,33.5933,289772.0
2023-02-08 11:00:00,35.56,35.61,35.36,35.41,324552.0,33.5838,33.6311,33.3949,33.4422,324552.0
2023-02-08 11:30:00,35.41,35.46,35.32,35.46,214657.0,33.4422,33.4894,33.3572,33.4894,214657.0
2023-02-08 12:00:00,35.45,35.47,35.31,35.46,231821.0,33.4799,33.4988,33.3477,33.4894,231821.0
2023-02-08 12:30:00,35.47,35.5,35.37,35.45,146334.0,33.4988,33.5272,33.4044,33.4799,146334.0
2023-02-08 13:00:00,35.45,35.53,35.39,35.5,184901.0,33.4799,33.5555,33.4233,33.5272,184901.0
2023-02-08 13:30:00,35.5,35.56,35.43,35.51,135346.0,33.5272,33.5838,33.4611,33.5366,135346.0
2023-02-08 14:00:00,35.51,35.66,35.46,35.57,175668.0,33.5366,33.6783,33.4894,33.5933,175668.0
2023-02-08 14:30:00,35.57,35.59,35.38,35.45,189856.0,33.5933,33.6122,33.4138,33.4799,189856.0
2023-02-08 15:00:00,35.45,35.46,35.36,35.43,226563.0,33.4799,33.4894,33.3949,33.4611,226563.0
2023-02-08 15:30:00,35.43,35.54,35.29,35.3,955916.0,33.4611,33.5649,33.3288,33.3383,955916.0
2023-02-09 09:30:00,35.49,35.73,35.47,35.55,424438.0,33.5177,33.7444,33.4988,33.5744,424438.0
2023-02-09 10:00:00,35.55,35.84,35.5,35.66,345822.0,33.5744,33.8483,33.5272,33.6783,345822.0
2023-02-09 10:30:00,35.66,35.69,35.54,35.6,255317.0,33.6783,33.7066,33.5649,33.6216,255317.0
2023-02-09 11:00:00,35.6,35.62,35.43,35.45,207823.0,33.6216,33.6405,33.4611,33.4799,207823.0
2023-02-09 11:30:00,35.44,35.47,35.37,35.38,215050.0,33.4705,33.4988,33.4044,33.4138,215050.0
2023-02-09 12:00:00,35.38,35.53,35.37,35.52,197758.0,33.4138,33.5555,33.4044,33.5461,197758.0
2023-02-09 12:30:00,35.52,35.53,35.31,35.34,259758.0,33.5461,33.5555,33.3477,33.3761,259758.0
2023-02-09 13:00:00,35.34,35.37,35.25,35.31,153449.0,33.3761,33.4044,33.2911,33.3477,153449.0
2023-02-09 13:30:00,35.32,35.49,35.3,35.41,217707.0,33.3572,33.5177,33.3383,33.4422,217707.0
2023-02-09 14:00:00,35.41,35.43,35.26,35.3,185445.0,33.4422,33.4611,33.3005,33.3383,185445.0
2023-02-09 14:30:00,35.29,35.31,35.08,35.08,187632.0,33.3288,33.3477,33.1305,33.1305,187632.0
2023-02-09 15:00:00,35.09,35.1,34.95,34.98,349254.0,33.14,33.1494,33.0077,33.0361,349254.0
2023-02-09 15:30:00,34.97,35.04,34.83,34.85,1374986.0,33.0266,33.0927,32.8944,32.9133,1374986.0
2023-02-10 09:30:00,34.5,34.74,34.23,34.39,562307.0,32.5827,32.8094,32.3277,32.4789,562307.0
2023-02-10 10:00:00,34.38,34.4,34.13,34.39,333208.0,32.4694,32.4883,32.2333,32.4789,333208.0
2023-02-10 10:30:00,34.39,34.51,34.36,34.45,246662.0,32.4789,32.5922,32.4505,32.5355,246662.0
2023-02-10 11:00:00,34.44,34.46,34.25,34.45,261299.0,32.5261,32.545,32.3466,32.5355,261299.0
2023-02-10 11:30:00,34.45,34.58,34.27,34.29,219651.0,32.5355,32.6583,32.3655,32.3844,219651.0
2023-02-10 12:00:00,34.28,34.48,34.25,34.45,297422.0,32.375,32.5639,32.3466,32.5355,297422.0
2023-02-10 12:30:00,34.46,34.53,34.37,34.49,185145.0,32.545,32.6111,32.46,32.5733,185145.0
2023-02-10 13:00:00,34.49,34.69,34.48,34.61,155636.0,32.5733,32.7622,32.5639,32.6866,155636.0
2023-02-10 13:30:00,34.61,34.71,34.57,34.59,159379.0,32.6866,32.7811,32.6488,32.6677,159379.0
2023-02-10 14:00:00,34.59,34.6,34.46,34.5,124150.0,32.6677,32.6772,32.545,32.5827,124150.0
2023-02-10 14:30:00,34.49,34.58,34.45,34.58,105197.0,32.5733,32.6583,32.5355,32.6583,105197.0
2023-02-10 15:00:00,34.58,34.64,34.45,34.52,302377.0,32.6583,32.715,32.5355,32.6016,302377.0
2023-02-10 15:30:00,34.52,34.63,34.47,34.56,600877.0,32.6016,32.7055,32.5544,32.6394,600877.0
2023-02-13 09:30:00,34.57,34.87,34.48,34.85,352585.0,32.6488,32.9322,32.5639,32.9133,352585.0
2023-02-13 10:00:00,34.86,34.89,34.65,34.79,213499.0,32.9227,32.9511,32.7244,32.8566,213499.0
2023-02-13 10:30:00,34.78,34.78,34.65,34.73,125942.0,32.8472,32.8472,32.7244,32.8,125942.0
2023-02-13 11:00:00,34.73,34.87,34.72,34.81,146879.0,32.8,32.9322,32.7905,32.8755,146879.0
2023-02-13 11:30:00,34.8,35.0,34.77,34.97,250743.0,32.8661,33.055,32.8377,33.0266,250743.0
2023-02-13 12:00:00,34.97,35.07,34.94,35.05,292552.0,33.0266,33.1211,32.9983,33.1022,292552.0
2023-02-13 12:30:00,35.05,35.09,34.98,35.0,113851.0,33.1022,33.14,33.0361,33.055,113851.0
2023-02-13 13:00:00,34.99,35.06,34.97,35.05,63406.0,33.0455,33.1116,33.0266,33.1022,63406.0
2023-02-13 13:30:00,35.06,35.15,35.03,35.11,120889.0,33.1116,33.1966,33.0833,33.1588,120889.0
2023-02-13 14:00:00,35.12,35.14,35.08,35.1,91233.0,33.1683,33.1872,33.1305,33.1494,91233.0
2023-02-13 14:30:00,35.1,35.18,35.07,35.16,141414.0,33.1494,33.225,33.1211,33.2061,141414.0
2023-02-13 15:00:00,35.15,35.2,35.09,35.13,148251.0,33.1966,33.2438,33.14,33.1777,148251.0
2023-02-13 15:30:00,35.13,35.2,35.05,35.08,585533.0,33.1777,33.2438,33.1022,33.1305,585533.0
2023-02-14 09:30:00,35.08,35.26,34.77,35.25,446394.0,33.1305,33.3005,32.8377,33.2911,446394.0
2023-02-14 10:00:00,35.25,35.44,35.1,35.24,470244.0,33.2911,33.4705,33.1494,33.2816,470244.0
2023-02-14 10:30:00,35.24,35.28,34.86,35.03,349722.0,33.2816,33.3194,32.9227,33.0833,349722.0
2023-02-14 11:00:00,35.02,35.28,35.02,35.11,321022.0,33.0738,33.3194,33.0738,33.1588,321022.0
2023-02-14 11:30:00,35.11,35.22,34.96,35.22,330900.0,33.1588,33.2627,33.0172,33.2627,330900.0
2023-02-14 12:00:00,35.22,35.34,35.18,35.28,145348.0,33.2627,33.3761,33.225,33.3194,145348.0
2023-02-14 12:30:00,35.27,35.32,35.17,35.26,121572.0,33.3099,33.3572,33.2155,33.3005,121572.0
2023-02-14 13:00:00,35.25,35.48,35.24,35.39,318811.0,33.2911,33.5083,33.2816,33.4233,318811.0
2023-02-14 13:30:00,35.38,35.54,35.38,35.48,176073.0,33.4138,33.5649,33.4138,33.5083,176073.0
2023-02-14 14:00:00,35.49,35.59,35.38,35.54,223491.0,33.5177,33.6122,33.4138,33.5649,223491.0
2023-02-14 14:30:00,35.54,35.64,35.53,35.62,161829.0,33.5649,33.6594,33.5555,33.6405,161829.0
2023-02-14 15:00:00,35.63,35.66,35.49,35.54,178974.0,33.6499,33.6783,33.5177,33.5649,178974.0
2023-02-14 15:30:00,35.53,35.58,35.47,35.51,652192.0,33.5555,33.6027,33.4988,33.5366,652192.0
2023-02-15 09:30:00,35.15,35.4,35.05,35.28,449256.0,33.1966,33.4327,33.1022,33.3194,449256.0
2023-02-15 10:00:00,35.28,35.4,35.22,35.4,279111.0,33.3194,33.4327,33.2627,33.4327,279111.0
2023-02-15 10:30:00,35.4,35.63,35.36,35.53,720465.0,33.4327,33.6499,33.3949,33.5555,720465.0
2023-02-15 11:00:00,35.53,35.56,35.47,35.5,171626.0,33.5555,33.5838,33.4988,33.5272,171626.0
2023-02-15 11:30:00,35.51,35.65,35.43,35.59,237840.0,33.5366,33.6688,33.4611,33.6122,237840.0
2023-02-15 12:00:00,35.59,35.6,35.4,35.41,134012.0,33.6122,33.6216,33.4327,33.4422,134012.0
2023-02-15 12:30:00,35.41,35.53,35.4,35.49,116076.0,33.4422,33.5555,33.4327,33.5177,116076.0
2023-02-15 13:00:00,35.49,35.55,35.47,35.53,83374.0,33.5177,33.5744,33.4988,33.5555,83374.0
2023-02-15 13:30:00,35.54,35.81,35.5,35.8,299833.0,33.5649,33.8199,33.5272,33.8105,299833.0
2023-02-15 14:00:00,35.8,35.81,35.69,35.73,148718.0,33.8105,33.8199,33.7066,33.7444,148718.0
2023-02-15 14:30:00,35.74,35.82,35.73,35.75,172073.0,33.7538,33.8294,33.7444,33.7633,172073.0
2023-02-15 15:00:00,35.75,35.85,35.75,35.78,198588.0,33.7633,33.8577,33.7633,33.7916,198588.0
2023-02-15 15:30:00,35.78,35.8,35.53,35.73,866445.0,33.7916,33.8105,33.5555,33.7444,866445.0
2023-02-16 09:30:00,35.4,35.41,34.88,35.09,566919.0,33.4327,33.4422,32.9416,33.14,566919.0
2023-02-16 10:00:00,35.09,35.24,34.98,35.23,425012.0,33.14,33.2816,33.0361,33.2722,425012.0
2023-02-16 10:30:00,35.22,35.42,35.21,35.4,398079.0,33.2627,33.4516,33.2533,33.4327,398079.0
2023-02-16 11:00:00,35.39,35.43,35.32,35.41,166949.0,33.4233,33.4611,33.3572,33.4422,166949.0
2023-02-16 11:30:00,35.4,35.45,35.3,35.3,224483.0,33.4327,33.4799,33.3383,33.3383,224483.0
2023-02-16 12:00:00,35.3,35.43,35.3,35.4,166330.0,33.3383,33.4611,33.3383,33.4327,166330.0
2023-02-16 12:30:00,35.39,35.46,35.35,35.37,161640.0,33.4233,33.4894,33.3855,33.4044,161640.0
2023-02-16 13:00:00,35.37,35.44,35.31,35.32,155719.0,33.4044,33.4705,33.3477,33.3572,155719.0
2023-02-16 13:30:00,35.33,35.49,35.3,35.44,140386.0,33.3666,33.5177,33.3383,33.4705,140386.0
2023-02-16 14:00:00,35.43,35.47,35.39,35.43,181369.0,33.4611,33.4988,33.4233,33.4611,181369.0
2023-02-16 14:30:00,35.43,35.49,35.41,35.41,136025.0,33.4611,33.5177,33.4422,33.4422,136025.0
2023-02-16 15:00:00,35.41,35.42,35.26,35.36,608467.0,33.4422,33.4516,33.3005,33.3949,608467.0
2023-02-16 15:30:00,35.36,35.42,35.24,35.41,1226598.0,33.3949,33.4516,33.2816,33.4422,1226598.0
2023-02-17 09:30:00,35.33,35.43,34.99,35.03,418411.0,33.3666,33.4611,33.0455,33.0833,418411.0
2023-02-17 10:00:00,35.02,35.29,35.02,35.23,177412.0,33.0738,33.3288,33.0738,33.2722,177412.0
2023-02-17 10:30:00,35.22,35.3,35.11,35.23,225382.0,33.2627,33.3383,33.1588,33.2722,225382.0
2023-02-17 11:00:00,35.23,35.28,35.07,35.11,257513.0,33.2722,33.3194,33.1211,33.1588,257513.0
2023-02-17 11:30:00,35.11,35.26,35.09,35.25,187725.0,33.1588,33.3005,33.14,33.2911,187725.0
2023-02-17 12:00:00,35.26,35.41,35.25,35.32,140857.0,33.3005,33.4422,33.2911,33.3572,140857.0
2023-02-17 12:30:00,35.32,35.36,35.24,35.29,144223.0,33.3572,33.3949,33.2816,33.3288,144223.0
2023-02-17 13:00:00,35.28,35.38,35.24,35.34,118108.0,33.3194,33.4138,33.2816,33.3761,118108.0
2023-02-17 13:30:00,35.34,35.39,35.31,35.37,162217.0,33.3761,33.4233,33.3477,33.4044,162217.0
2023-02-17 14:00:00,35.37,35.47,35.35,35.46,155145.0,33.4044,33.4988,33.3855,33.4894,155145.0
2023-02-17 14:30:00,35.46,35.48,35.27,35.3,233652.0,33.4894,33.5083,33.3099,33.3383,233652.0
2023-02-17 15:00:00,35.3,35.38,35.29,35.3,234107.0,33.3383,33.4138,33.3288,33.3383,234107.0
2023-02-17 15:30:00,35.3,35.41,35.26,35.38,855238.0,33.3383,33.4422,33.3005,33.4138,855238.0
2023-02-21 09:30:00,34.83,34.97,34.4,34.41,583525.0,32.8944,33.0266,32.4883,32.4977,583525.0
2023-02-21 10:00:00,34.42,34.43,34.04,34.23,537015.0,32.5072,32.5166,32.1483,32.3277,537015.0
2023-02-21 10:30:00,34.23,34.42,34.19,34.25,390255.0,32.3277,32.5072,32.29,32.3466,390255.0
2023-02-21 11:00:00,34.24,34.26,33.98,34.03,360493.0,32.3372,32.3561,32.0916,32.1389,360493.0
2023-02-21 11:30:00,34.02,34.03,33.95,33.97,334155.0,32.1294,32.1389,32.0633,32.0822,334155.0
2023-02-21 12:00:00,33.97,34.06,33.96,34.05,244230.0,32.0822,32.1672,32.0727,32.1577,244230.0
2023-02-21 12:30:00,34.05,34.1,34.0,34.05,289792.0,32.1577,32.205,32.1105,32.1577,289792.0
2023-02-21 13:00:00,34.05,34.05,33.81,33.84,264821.0,32.1577,32.1577,31.9311,31.9594,264821.0
2023-02-21 13:30:00,33.84,33.85,33.65,33.73,227817.0,31.9594,31.9689,31.78,31.8555,227817.0
2023-02-21 14:00:00,33.74,33.83,33.6,33.67,354087.0,31.865,31.95,31.7328,31.7989,354087.0
2023-02-21 14:30:00,33.66,33.82,33.66,33.75,272000.0,31.7894,31.9405,31.7894,31.8744,272000.0
2023-02-21 15:00:00,33.76,33.82,33.73,33.77,387213.0,31.8839,31.9405,31.8555,31.8933,387213.0
2023-02-21 15:30:00,33.77,33.97,33.76,33.77,1016586.0,31.8933,32.0822,31.8839,31.8933,1016586.0
2023-02-22 09:30:00,33.68,34.0,33.61,33.67,406567.0,31.8083,32.1105,31.7422,31.7989,406567.0
2023-02-22 10:00:00,33.66,33.67,33.38,33.57,654948.0,31.7894,31.7989,31.525,31.7044,654948.0
2023-02-22 10:30:00,33.56,33.72,33.45,33.68,180230.0,31.695,31.8461,31.5911,31.8083,180230.0
2023-02-22 11:00:00,33.68,33.76,33.4,33.41,229058.0,31.8083,31.8839,31.5439,31.5533,229058.0
2023-02-22 11:30:00,33.42,33.7,33.41,33.7,344169.0,31.5628,31.8272,31.5533,31.8272,344169.0
2023-02-22 12:00:00,33.7,33.81,33.68,33.77,178191.0,31.8272,31.9311,31.8083,31.8933,178191.0
2023-02-22 12:30:00,33.77,33.84,33.7,33.75,138395.0,31.8933,31.9594,31.8272,31.8744,138395.0
2023-02-22 13:00:00,33.75,33.84,33.7,33.83,91245.0,31.8744,31.9594,31.8272,31.95,91245.0
2023-02-22 13:30:00,33.83,33.84,33.64,33.67,201770.0,31.95,31.9594,31.7705,31.7989,201770.0
2023-02-22 14:00:00,33.66,33.78,33.54,33.56,212198.0,31.7894,31.9028,31.6761,31.695,212198.0
2023-02-22 14:30:00,33.55,33.57,33.36,33.36,485239.0,31.6855,31.7044,31.5061,31.5061,485239.0
2023-02-22 15:00:00,33.36,33.67,33.35,33.59,430470.0,31.5061,31.7989,31.4966,31.7233,430470.0
2023-02-22 15:30:00,33.59,33.65,33.5,33.6,818555.0,31.7233,31.78,31.6383,31.7328,818555.0
2023-02-23 09:30:00,33.78,33.92,33.62,33.82,377090.0,31.9028,32.035,31.7516,31.9405,377090.0
2023-02-23 10:00:00,33.82,33.85,33.51,33.7,373635.0,31.9405,31.9689,31.6478,31.8272,373635.0
2023-02-23 10:30:00,33.69,33.8,33.47,33.56,472302.0,31.8178,31.9216,31.61,31.695,472302.0
2023-02-23 11:00:00,33.57,33.65,33.45,33.54,301446.0,31.7044,31.78,31.5911,31.6761,301446.0
2023-02-23 11:30:00,33.52,33.61,33.41,33.43,192652.0,31.6572,31.7422,31.5533,31.5722,192652.0
2023-02-23 12:00:00,33.43,33.52,33.38,33.48,158511.0,31.5722,31.6572,31.525,31.6194,158511.0
2023-02-23 12:30:00,33.48,33.6,33.46,33.57,142348.0,31.6194,31.7328,31.6005,31.7044,142348.0
2023-02-23 13:00:00,33.56,33.63,33.5,33.53,158485.0,31.695,31.7611,31.6383,31.6666,158485.0
2023-02-23 13:30:00,33.53,33.61,33.51,33.54,203181.0,31.6666,31.7422,31.6478,31.6761,203181.0
2023-02-23 14:00:00,33.54,33.71,33.43,33.7,895909.0,31.6761,31.8366,31.5722,31.8272,895909.0
2023-02-23 14:30:00,33.7,33.86,33.7,33.71,416971.0,31.8272,31.9783,31.8272,31.8366,416971.0
2023-02-23 15:00:00,33.72,33.84,33.71,33.83,484463.0,31.8461,31.9594,31.8366,31.95,484463.0
2023-02-23 15:30:00,33.84,33.85,33.6,33.65,780788.0,31.9594,31.9689,31.7328,31.78,780788.0
2023-02-24 09:30:00,33.15,33.45,33.03,33.3,470846.0,31.3078,31.5911,31.1944,31.4494,470846.0
2023-02-24 10:00:00,33.28,33.49,33.13,33.16,482973.0,31.4305,31.6289,31.2889,31.3172,482973.0
2023-02-24 10:30:00,33.16,33.4,33.16,33.22,294788.0,31.3172,31.5439,31.3172,31.3739,294788.0
2023-02-24 11:00:00,33.22,33.41,33.19,33.37,383222.0,31.3739,31.5533,31.3455,31.5155,383222.0
2023-02-24 11:30:00,33.36,33.39,33.22,33.28,234674.0,31.5061,31.5344,31.3739,31.4305,234674.0
2023-02-24 12:00:00,33.29,33.32,33.2,33.23,188777.0,31.44,31.4683,31.355,31.3833,188777.0
2023-02-24 12:30:00,33.23,33.25,33.13,33.16,124400.0,31.3833,31.4022,31.2889,31.3172,124400.0
2023-02-24 13:00:00,33.16,33.21,33.06,33.2,214666.0,31.3172,31.3644,31.2228,31.355,214666.0
2023-02-24 13:30:00,33.2,33.3,33.15,33.29,211942.0,31.355,31.4494,31.3078,31.44,211942.0
2023-02-24 14:00:00,33.29,33.42,33.28,33.3,188379.0,31.44,31.5628,31.4305,31.4494,188379.0
2023-02-24 14:30:00,33.3,33.36,33.25,33.3,225444.0,31.4494,31.5061,31.4022,31.4494,225444.0
2023-02-24 15:00:00,33.3,33.55,33.3,33.52,173916.0,31.4494,31.6855,31.4494,31.6572,173916.0
2023-02-24 15:30:00,33.52,33.61,33.37,33.58,761414.0,31.6572,31.7422,31.5155,31.7139,761414.0
2023-02-27 09:30:00,34.0,34.08,33.8,34.07,379768.0,32.1105,32.1861,31.9216,32.1766,379768.0
2023-02-27 10:00:00,34.07,34.12,33.95,33.97,225891.0,32.1766,32.2239,32.0633,32.0822,225891.0
2023-02-27 10:30:00,33.97,33.99,33.74,33.86,352491.0,32.0822,32.1011,31.865,31.9783,352491.0
2023-02-27 11:00:00,33.86,33.97,33.84,33.95,323441.0,31.9783,32.0822,31.9594,32.0633,323441.0
2023-02-27 11:30:00,33.96,34.01,33.87,33.99,167493.0,32.0727,32.12,31.9878,32.1011,167493.0
2023-02-27 12:00:00,34.0,34.01,33.85,33.85,153634.0,32.1105,32.12,31.9689,31.9689,153634.0
2023-02-27 12:30:00,33.86,33.94,33.85,33.91,273225.0,31.9783,32.0539,31.9689,32.0255,273225.0
2023-02-27 13:00:00,33.91,33.95,33.84,33.89,104652.0,32.0255,32.0633,31.9594,32.0066,104652.0
2023-02-27 13:30:00,33.89,33.97,33.88,33.95,134902.0,32.0066,32.0822,31.9972,32.0633,134902.0
2023-02-27 14:00:00,33.95,33.98,33.75,33.77,203651.0,32.0633,32.0916,31.8744,31.8933,203651.0
2023-02-27 14:30:00,33.77,33.89,33.74,33.75,265172.0,31.8933,32.0066,31.865,31.8744,265172.0
2023-02-27 15:00:00,33.73,33.76,33.66,33.7,260112.0,31.8555,31.8839,31.7894,31.8272,260112.0
2023-02-27 15:30:00,33.7,33.7,33.49,33.53,891831.0,31.8272,31.8272,31.6289,31.6666,891831.0
2023-02-28 09:30:00,33.58,33.65,33.34,33.39,259671.0,31.7139,31.78,31.4872,31.5344,259671.0
2023-02-28 10:00:00,33.4,33.67,33.4,33.49,241579.0,31.5439,31.7989,31.5439,31.6289,241579.0
2023-02-28 10:30:00,33.5,33.69,33.48,33.68,227873.0,31.6383,31.8178,31.6194,31.8083,227873.0
2023-02-28 11:00:00,33.67,33.9,33.66,33.8,326343.0,31.7989,32.0161,31.7894,31.9216,326343.0
2023-02-28 11:30:00,33.8,33.85,33.64,33.64,155818.0,31.9216,31.9689,31.7705,31.7705,155818.0
2023-02-28 12:00:00,33.64,33.75,33.61,33.74,79882.0,31.7705,31.8744,31.7422,31.865,79882.0
2023-02-28 12:30:00,33.74,33.92,33.67,33.88,160157.0,31.865,32.035,31.7989,31.9972,160157.0
2023-02-28 13:00:00,33.88,33.97,33.78,33.79,239402.0,31.9972,32.0822,31.9028,31.9122,239402.0
2023-02-28 13:30:00,33.78,33.82,33.73,33.8,122192.0,31.9028,31.9405,31.8555,31.9216,122192.0
2023-02-28 14:00:00,33.79,33.84,33.73,33.75,169947.0,31.9122,31.9594,31.8555,31.8744,169947.0
2023-02-28 14:30:00,33.76,33.82,33.72,33.73,199625.0,31.8839,31.9405,31.8461,31.8555,199625.0
2023-02-28 15:00:00,33.72,33.73,33.62,33.64,218531.0,31.8461,31.8555,31.7516,31.7705,218531.0
2023-02-28 15:30:00,33.64,33.75,33.57,33.57,838590.0,31.7705,31.8744,31.7044,31.7044,838590.0
2023-03-01 09:30:00,33.55,33.82,33.5,33.75,260212.0,31.6855,31.9405,31.6383,31.8744,260212.0
2023-03-01 10:00:00,33.75,33.76,33.44,33.59,264586.0,31.8744,31.8839,31.5816,31.7233,264586.0
2023-03-01 10:30:00,33.59,33.68,33.48,33.65,335866.0,31.7233,31.8083,31.6194,31.78,335866.0
2023-03-01 11:00:00,33.65,33.65,33.47,33.55,217573.0,31.78,31.78,31.61,31.6855,217573.0
2023-03-01 11:30:00,33.55,33.75,33.55,33.7,124404.0,31.6855,31.8744,31.6855,31.8272,124404.0
2023-03-01 12:00:00,33.7,33.85,33.67,33.81,110386.0,31.8272,31.9689,31.7989,31.9311,110386.0
2023-03-01 12:30:00,33.82,33.83,33.71,33.71,88251.0,31.9405,31.95,31.8366,31.8366,88251.0
2023-03-01 13:00:00,33.72,33.74,33.65,33.66,85083.0,31.8461,31.865,31.78,31.7894,85083.0
2023-03-01 13:30:00,33.66,33.66,33.57,33.64,148685.0,31.7894,31.7894,31.7044,31.7705,148685.0
2023-03-01 14:00:00,33.64,33.64,33.54,33.56,121774.0,31.7705,31.7705,31.6761,31.695,121774.0
2023-03-01 14:30:00,33.56,33.68,33.54,33.65,195655.0,31.695,31.8083,31.6761,31.78,195655.0
2023-03-01 15:00:00,33.65,33.7,33.61,33.65,112037.0,31.78,31.8272,31.7422,31.78,112037.0
2023-03-01 15:30:00,33.66,33.73,33.63,33.65,568043.0,31.7894,31.8555,31.7611,31.78,568043.0
2023-03-02 09:30:00,33.4,33.5,33.34,33.38,514016.0,31.5439,31.6383,31.4872,31.525,514016.0
2023-03-02 10:00:00,33.37,33.56,33.32,33.4,244924.0,31.5155,31.695,31.4683,31.5439,244924.0
2023-03-02 10:30:00,33.4,33.6,33.35,33.52,362108.0,31.5439,31.7328,31.4966,31.6572,362108.0
2023-03-02 11:00:00,33.52,33.55,33.46,33.47,118627.0,31.6572,31.6855,31.6005,31.61,118627.0
2023-03-02 11:30:00,33.47,33.49,33.38,33.43,146588.0,31.61,31.6289,31.525,31.5722,146588.0
2023-03-02 12:00:00,33.43,33.51,33.43,33.47,117788.0,31.5722,31.6478,31.5722,31.61,117788.0
2023-03-02 12:30:00,33.47,33.57,33.47,33.55,97159.0,31.61,31.7044,31.61,31.6855,97159.0
2023-03-02 13:00:00,33.54,33.57,33.52,33.57,79738.0,31.6761,31.7044,31.6572,31.7044,79738.0
2023-03-02 13:30:00,33.57,33.76,33.56,33.74,93447.0,31.7044,31.8839,31.695,31.865,93447.0
2023-03-02 14:00:00,33.75,33.89,33.75,33.88,213279.0,31.8744,32.0066,31.8744,31.9972,213279.0
2023-03-02 14:30:00,33.88,33.89,33.8,33.86,135643.0,31.9972,32.0066,31.9216,31.9783,135643.0
2023-03-02 15:00:00,33.84,33.92,33.79,33.86,190878.0,31.9594,32.035,31.9122,31.9783,190878.0
2023-03-02 15:30:00,33.86,33.93,33.85,33.92,611174.0,31.9783,32.0444,31.9689,32.035,611174.0
2023-03-03 09:30:00,34.2,34.3,33.9,34.04,429578.0,32.2994,32.3939,32.0161,32.1483,429578.0
2023-03-03 10:00:00,34.05,34.12,33.93,34.1,170709.0,32.1577,32.2239,32.0444,32.205,170709.0
2023-03-03 10:30:00,34.1,34.2,34.09,34.15,220427.0,32.205,32.2994,32.1955,32.2522,220427.0
2023-03-03 11:00:00,34.16,34.21,34.12,34.18,164546.0,32.2616,32.3089,32.2239,32.2805,164546.0
2023-03-03 11:30:00,34.18,34.31,34.13,34.26,258769.0,32.2805,32.4033,32.2333,32.3561,258769.0
2023-03-03 12:00:00,34.25,34.34,34.19,34.23,218403.0,32.3466,32.4316,32.29,32.3277,218403.0
2023-03-03 12:30:00,34.22,34.26,34.18,34.18,70411.0,32.3183,32.3561,32.2805,32.2805,70411.0
2023-03-03 13:00:00,34.19,34.28,34.18,34.26,97300.0,32.29,32.375,32.2805,32.3561,97300.0
2023-03-03 13:30:00,34.26,34.3,34.23,34.3,101616.0,32.3561,32.3939,32.3277,32.3939,101616.0
2023-03-03 14:00:00,34.29,34.38,34.27,34.38,108164.0,32.3844,32.4694,32.3655,32.4694,108164.0
2023-03-03 14:30:00,34.38,34.39,34.33,34.39,111363.0,32.4694,32.4789,32.4222,32.4789,111363.0
2023-03-03 15:00:00,34.39,34.46,34.32,34.33,146851.0,32.4789,32.545,32.4127,32.4222,146851.0
2023-03-03 15:30:00,34.33,34.33,34.12,34.18,749801.0,32.4222,32.4222,32.2239,32.2805,749801.0
2023-03-06 09:30:00,34.28,34.39,34.14,34.27,403128.0,32.375,32.4789,32.2427,32.3655,403128.0
2023-03-06 10:00:00,34.27,34.4,34.2,34.35,252047.0,32.3655,32.4883,32.2994,32.4411,252047.0
2023-03-06 10:30:00,34.36,34.48,34.35,34.47,211030.0,32.4505,32.5639,32.4411,32.5544,211030.0
2023-03-06 11:00:00,34.47,34.47,34.2,34.2,173801.0,32.5544,32.5544,32.2994,32.2994,173801.0
2023-03-06 11:30:00,34.2,34.25,34.06,34.06,148360.0,32.2994,32.3466,32.1672,32.1672,148360.0
2023-03-06 12:00:00,34.06,34.13,34.03,34.1,150203.0,32.1672,32.2333,32.1389,32.205,150203.0
2023-03-06 12:30:00,34.09,34.1,33.88,33.97,199067.0,32.1955,32.205,31.9972,32.0822,199067.0
2023-03-06 13:00:00,33.95,34.05,33.92,34.02,163323.0,32.0633,32.1577,32.035,32.1294,163323.0
2023-03-06 13:30:00,34.02,34.04,33.89,33.91,183355.0,32.1294,32.1483,32.0066,32.0255,183355.0
2023-03-06 14:00:00,33.91,33.95,33.85,33.88,184587.0,32.0255,32.0633,31.9689,31.9972,184587.0
2023-03-06 14:30:00,33.88,33.93,33.77,33.79,178015.0,31.9972,32.0444,31.8933,31.9122,178015.0
2023-03-06 15:00:00,33.79,33.83,33.69,33.7,276671.0,31.9122,31.95,31.8178,31.8272,276671.0
2023-03-06 15:30:00,33.7,33.88,33.6,33.76,1658369.0,31.8272,31.9972,31.7328,31.8839,1658369.0
2023-03-07 09:30:00,33.65,34.05,33.63,33.95,572001.0,31.9514,32.3312,31.9324,32.2363,572001.0
2023-03-07 10:00:00,33.95,33.96,33.64,33.74,407096.0,32.2363,32.2458,31.9419,32.0369,407096.0
2023-03-07 10:30:00,33.73,33.84,33.54,33.57,373988.0,32.0274,32.1318,31.847,31.8754,373988.0
2023-03-07 11:00:00,33.56,33.79,33.54,33.68,216200.0,31.8659,32.0843,31.847,31.9799,216200.0
2023-03-07 11:30:00,33.68,33.76,33.58,33.69,236422.0,31.9799,32.0558,31.8849,31.9894,236422.0
2023-03-07 12:00:00,33.68,34.03,33.68,33.97,570790.0,31.9799,32.3122,31.9799,32.2552,570790.0
2023-03-07 12:30:00,33.98,34.1,33.91,33.92,436261.0,32.2647,32.3787,32.1983,32.2078,436261.0
2023-03-07 13:00:00,33.91,33.92,33.7,33.77,393901.0,32.1983,32.2078,31.9989,32.0653,393901.0
2023-03-07 13:30:00,33.76,33.78,33.48,33.52,388068.0,32.0558,32.0748,31.79,31.828,388068.0
2023-03-07 14:00:00,33.51,33.56,33.35,33.38,440924.0,31.8185,31.8659,31.6665,31.695,440924.0
2023-03-07 14:30:00,33.38,33.42,33.3,33.33,664190.0,31.695,31.733,31.6191,31.6476,664190.0
2023-03-07 15:00:00,33.33,33.52,33.32,33.42,470114.0,31.6476,31.828,31.6381,31.733,470114.0
2023-03-07 15:30:00,33.42,33.55,33.35,33.37,953416.0,31.733,31.8564,31.6665,31.6855,953416.0
2023-03-08 09:30:00,33.45,33.65,33.39,33.65,382028.0,31.7615,31.9514,31.7045,31.9514,382028.0
2023-03-08 10:00:00,33.65,33.8,33.5,33.7,452567.0,31.9514,32.0938,31.809,31.9989,452567.0
2023-03-08 10:30:00,33.7,33.86,33.67,33.7,433097.0,31.9989,32.1508,31.9704,31.9989,433097.0
2023-03-08 11:00:00,33.71,33.73,33.41,33.41,190335.0,32.0084,32.0274,31.7235,31.7235,190335.0
2023-03-08 11:30:00,33.42,33.58,33.4,33.53,311322.0,31.733,31.8849,31.714,31.8375,311322.0
2023-03-08 12:00:00,33.54,33.62,33.52,33.58,270824.0,31.847,31.9229,31.828,31.8849,270824.0
2023-03-08 12:30:00,33.58,33.75,33.54,33.67,464114.0,31.8849,32.0464,31.847,31.9704,464114.0
2023-03-08 13:00:00,33.67,33.71,33.63,33.64,202858.0,31.9704,32.0084,31.9324,31.9419,202858.0
2023-03-08 13:30:00,33.65,33.67,33.6,33.62,156017.0,31.9514,31.9704,31.9039,31.9229,156017.0
2023-03-08 14:00:00,33.61,33.69,33.6,33.64,162342.0,31.9134,31.9894,31.9039,31.9419,162342.0
2023-03-08 14:30:00,33.64,33.69,33.6,33.65,154714.0,31.9419,31.9894,31.9039,31.9514,154714.0
2023-03-08 15:00:00,33.66,33.68,33.59,33.65,153707.0,31.9609,31.9799,31.8944,31.9514,153707.0
2023-03-08 15:30:00,33.65,33.92,33.64,33.9,933297.0,31.9514,32.2078,31.9419,32.1888,933297.0
2023-03-09 09:30:00,33.89,34.19,33.71,34.02,539283.0,32.1793,32.4641,32.0084,32.3027,539283.0
2023-03-09 10:00:00,34.02,34.23,34.01,34.2,319075.0,32.3027,32.5021,32.2932,32.4736,319075.0
2023-03-09 10:30:00,34.19,34.38,34.07,34.08,336899.0,32.4641,32.6446,32.3502,32.3597,336899.0
2023-03-09 11:00:00,34.09,34.1,33.73,33.75,351658.0,32.3692,32.3787,32.0274,32.0464,351658.0
2023-03-09 11:30:00,33.75,33.89,33.59,33.59,238970.0,32.0464,32.1793,31.8944,31.8944,238970.0
2023-03-09 12:00:00,33.6,33.62,33.4,33.45,352440.0,31.9039,31.9229,31.714,31.7615,352440.0
2023-03-09 12:30:00,33.44,33.47,33.31,33.36,237546.0,31.752,31.7805,31.6286,31.676,237546.0
2023-03-09 13:00:00,33.36,33.43,33.11,33.14,234138.0,31.676,31.7425,31.4387,31.4671,234138.0
2023-03-09 13:30:00,33.14,33.2,33.01,33.07,399903.0,31.4671,31.5241,31.3437,31.4007,399903.0
2023-03-09 14:00:00,33.07,33.14,32.92,33.05,489365.0,31.4007,31.4671,31.2582,31.3817,489365.0
2023-03-09 14:30:00,33.05,33.15,32.99,33.0,223368.0,31.3817,31.4766,31.3247,31.3342,223368.0
2023-03-09 15:00:00,33.0,33.07,32.8,33.05,876276.0,31.3342,31.4007,31.1443,31.3817,876276.0
2023-03-09 15:30:00,33.05,33.34,32.99,33.08,2186475.0,31.3817,31.657,31.3247,31.4102,2186475.0
2023-03-10 09:30:00,32.85,33.03,32.01,32.26,1073763.0,31.1918,31.3627,30.3942,30.6316,1073763.0
2023-03-10 10:00:00,32.27,32.55,32.26,32.45,500952.0,30.6411,30.9069,30.6316,30.812,500952.0
2023-03-10 10:30:00,32.45,32.83,32.4,32.8,640678.0,30.812,31.1728,30.7645,31.1443,640678.0
2023-03-10 11:00:00,32.8,32.94,32.58,32.93,1342462.0,31.1443,31.2772,30.9354,31.2677,1342462.0
2023-03-10 11:30:00,32.93,33.02,32.51,32.57,536883.0,31.2677,31.3532,30.8689,30.9259,536883.0
2023-03-10 12:00:00,32.57,32.64,32.42,32.63,487892.0,30.9259,30.9924,30.7835,30.9829,487892.0
2023-03-10 12:30:00,32.64,32.78,32.49,32.51,374713.0,30.9924,31.1253,30.85,30.8689,374713.0
2023-03-10 13:00:00,32.51,32.56,32.4,32.44,578257.0,30.8689,30.9164,30.7645,30.8025,578257.0
2023-03-10 13:30:00,32.44,32.54,32.35,32.47,586576.0,30.8025,30.8974,30.717,30.831,586576.0
2023-03-10 14:00:00,32.47,32.86,32.46,32.68,516543.0,30.831,31.2013,30.8215,31.0304,516543.0
2023-03-10 14:30:00,32.69,32.99,32.68,32.82,453019.0,31.0399,31.3247,31.0304,31.1633,453019.0
2023-03-10 15:00:00,32.82,32.85,32.65,32.72,552423.0,31.1633,31.1918,31.0019,31.0683,552423.0
2023-03-10 15:30:00,32.72,32.81,32.64,32.78,1692632.0,31.0683,31.1538,30.9924,31.1253,1692632.0
2023-03-13 09:30:00,32.15,32.32,31.27,31.95,1353401.0,30.5271,30.6885,29.6915,30.3372,1353401.0
2023-03-13 10:00:00,31.94,31.96,31.65,31.73,549998.0,30.3277,30.3467,30.0524,30.1283,549998.0
2023-03-13 10:30:00,31.74,31.96,31.38,31.67,601089.0,30.1378,30.3467,29.796,30.0713,601089.0
2023-03-13 11:00:00,31.69,31.82,31.58,31.74,786639.0,30.0903,30.2138,29.9859,30.1378,786639.0
2023-03-13 11:30:00,31.74,31.94,31.45,31.74,788402.0,30.1378,30.3277,29.8625,30.1378,788402.0
2023-03-13 12:00:00,31.75,31.87,31.41,31.6,529856.0,30.1473,30.2613,29.8245,30.0049,529856.0
2023-03-13 12:30:00,31.61,31.8,31.28,31.29,607675.0,30.0144,30.1948,29.701,29.7105,607675.0
2023-03-13 13:00:00,31.28,31.32,31.1,31.21,566094.0,29.701,29.739,29.5301,29.6346,566094.0
2023-03-13 13:30:00,31.2,31.33,31.06,31.28,449756.0,29.6251,29.7485,29.4921,29.701,449756.0
2023-03-13 14:00:00,31.29,31.44,31.18,31.31,481037.0,29.7105,29.853,29.6061,29.7295,481037.0
2023-03-13 14:30:00,31.32,31.44,31.25,31.37,441221.0,29.739,29.853,29.6725,29.7865,441221.0
2023-03-13 15:00:00,31.36,31.41,30.98,31.05,695847.0,29.777,29.8245,29.4162,29.4826,695847.0
2023-03-13 15:30:00,31.05,31.29,31.03,31.06,1559498.0,29.4826,29.7105,29.4637,29.4921,1559498.0
2023-03-14 09:30:00,31.59,31.85,31.28,31.4,1029528.0,29.9954,30.2423,29.701,29.815,1029528.0
2023-03-14 10:00:00,31.41,31.7,31.11,31.67,851441.0,29.8245,30.0998,29.5396,30.0713,851441.0
2023-03-14 10:30:00,31.67,31.9,31.64,31.69,686820.0,30.0713,30.2897,30.0429,30.0903,686820.0
2023-03-14 11:00:00,31.69,31.81,31.47,31.48,537104.0,30.0903,30.2043,29.8814,29.8909,537104.0
2023-03-14 11:30:00,31.47,31.51,31.31,31.44,506320.0,29.8814,29.9194,29.7295,29.853,506320.0
2023-03-14 12:00:00,31.43,31.44,31.34,31.39,278921.0,29.8435,29.853,29.758,29.8055,278921.0
2023-03-14 12:30:00,31.38,31.56,31.3,31.34,388714.0,29.796,29.9669,29.72,29.758,388714.0
2023-03-14 13:00:00,31.34,31.39,31.03,31.2,584634.0,29.758,29.8055,29.4637,29.6251,584634.0
2023-03-14 13:30:00,31.21,31.21,30.82,30.85,773048.0,29.6346,29.6346,29.2643,29.2927,773048.0
2023-03-14 14:00:00,30.85,30.89,30.41,30.58,1379653.0,29.2927,29.3307,28.875,29.0364,1379653.0
2023-03-14 14:30:00,30.58,30.63,30.35,30.41,512617.0,29.0364,29.0838,28.818,28.875,512617.0
2023-03-14 15:00:00,30.41,30.43,30.12,30.38,1456326.0,28.875,28.8939,28.5996,28.8465,1456326.0
2023-03-14 15:30:00,30.38,30.61,30.27,30.53,2266893.0,28.8465,29.0649,28.742,28.9889,2266893.0
2023-03-15 09:30:00,29.93,30.3,29.8,29.91,1246373.0,28.4192,28.7705,28.2957,28.4002,1246373.0
2023-03-15 10:00:00,29.92,30.13,29.67,29.87,969220.0,28.4097,28.6091,28.1723,28.3622,969220.0
2023-03-15 10:30:00,29.85,29.98,29.52,29.78,652466.0,28.3432,28.4667,28.0299,28.2768,652466.0
2023-03-15 11:00:00,29.78,29.88,29.7,29.76,374453.0,28.2768,28.3717,28.2008,28.2578,374453.0
2023-03-15 11:30:00,29.76,29.95,29.72,29.81,477160.0,28.2578,28.4382,28.2198,28.3052,477160.0
2023-03-15 12:00:00,29.8,29.89,29.59,29.69,576875.0,28.2957,28.3812,28.0963,28.1913,576875.0
2023-03-15 12:30:00,29.69,29.71,29.49,29.51,715463.0,28.1913,28.2103,28.0014,28.0204,715463.0
2023-03-15 13:00:00,29.51,29.63,29.41,29.6,642876.0,28.0204,28.1343,27.9254,28.1058,642876.0
2023-03-15 13:30:00,29.6,29.8,29.48,29.8,580613.0,28.1058,28.2957,27.9919,28.2957,580613.0
2023-03-15 14:00:00,29.8,30.02,29.64,29.92,657548.0,28.2957,28.5046,28.1438,28.4097,657548.0
2023-03-15 14:30:00,29.92,30.08,29.9,29.96,730478.0,28.4097,28.5616,28.3907,28.4477,730478.0
2023-03-15 15:00:00,29.96,30.03,29.74,29.86,659917.0,28.4477,28.5141,28.2388,28.3527,659917.0
2023-03-15 15:30:00,29.86,29.91,29.59,29.75,1951109.0,28.3527,28.4002,28.0963,28.2483,1951109.0
2023-03-16 09:30:00,29.57,29.86,29.48,29.84,488621.0,28.0774,28.3527,27.9919,28.3337,488621.0
2023-03-16 10:00:00,29.83,29.86,29.42,29.63,384187.0,28.3242,28.3527,27.9349,28.1343,384187.0
2023-03-16 10:30:00,29.64,29.99,29.59,29.88,512836.0,28.1438,28.4762,28.0963,28.3717,512836.0
2023-03-16 11:00:00,29.88,30.02,29.83,29.96,380637.0,28.3717,28.5046,28.3242,28.4477,380637.0
2023-03-16 11:30:00,29.98,30.19,29.89,30.11,462200.0,28.4667,28.6661,28.3812,28.5901,462200.0
2023-03-16 12:00:00,30.12,30.13,29.92,30.09,525203.0,28.5996,28.6091,28.4097,28.5711,525203.0
2023-03-16 12:30:00,30.1,30.27,30.02,30.23,368290.0,28.5806,28.742,28.5046,28.704,368290.0
2023-03-16 13:00:00,30.23,30.3,30.14,30.3,349117.0,28.704,28.7705,28.6186,28.7705,349117.0
2023-03-16 13:30:00,30.3,30.47,30.24,30.31,735173.0,28.7705,28.9319,28.7135,28.78,735173.0
2023-03-16 14:00:00,30.3,30.38,30.19,30.38,480571.0,28.7705,28.8465,28.6661,28.8465,480571.0
2023-03-16 14:30:00,30.38,30.44,30.26,30.27,622487.0,28.8465,28.9034,28.7325,28.742,622487.0
2023-03-16 15:00:00,30.28,30.55,30.24,30.54,613715.0,28.7515,29.0079,28.7135,28.9984,613715.0
2023-03-16 15:30:00,30.54,30.59,30.37,30.48,1551900.0,28.9984,29.0459,28.837,28.9414,1551900.0
2023-03-17 09:30:00,30.22,30.28,30.01,30.26,840061.0,28.6945,28.7515,28.4951,28.7325,840061.0
2023-03-17 10:00:00,30.27,30.4,29.94,29.95,311947.0,28.742,28.8655,28.4287,28.4382,311947.0
2023-03-17 10:30:00,29.96,30.01,29.73,29.89,340470.0,28.4477,28.4951,28.2293,28.3812,340470.0
2023-03-17 11:00:00,29.88,30.06,29.84,29.9,384572.0,28.3717,28.5426,28.3337,28.3907,384572.0
2023-03-17 11:30:00,29.89,30.0,29.73,29.87,266483.0,28.3812,28.4856,28.2293,28.3622,266483.0
2023-03-17 12:00:00,29.88,29.98,29.82,29.98,318554.0,28.3717,28.4667,28.3147,28.4667,318554.0
2023-03-17 12:30:00,29.98,30.03,29.75,29.87,225562.0,28.4667,28.5141,28.2483,28.3622,225562.0
2023-03-17 13:00:00,29.87,29.94,29.82,29.91,133413.0,28.3622,28.4287,28.3147,28.4002,133413.0
2023-03-17 13:30:00,29.92,29.96,29.84,29.9,155533.0,28.4097,28.4477,28.3337,28.3907,155533.0
2023-03-17 14:00:00,29.9,29.96,29.86,29.91,166718.0,28.3907,28.4477,28.3527,28.4002,166718.0
2023-03-17 14:30:00,29.9,30.09,29.9,30.06,256068.0,28.3907,28.5711,28.3907,28.5426,256068.0
2023-03-17 15:00:00,30.07,30.13,29.95,30.12,300885.0,28.5521,28.6091,28.4382,28.5996,300885.0
2023-03-17 15:30:00,30.13,30.14,29.97,30.03,848376.0,28.6091,28.6186,28.4572,28.5141,848376.0
2023-03-20 09:30:00,30.0,30.13,29.85,30.07,618088.0,28.4856,28.6091,28.3432,28.5521,618088.0
2023-03-20 10:00:00,30.07,30.36,30.06,30.35,360049.0,28.5521,28.8275,28.5426,28.818,360049.0
2023-03-20 10:30:00,30.35,30.38,30.16,30.31,382644.0,28.818,28.8465,28.6376,28.78,382644.0
2023-03-20 11:00:00,30.3,30.38,30.2,30.33,200617.0,28.7705,28.8465,28.6756,28.799,200617.0
2023-03-20 11:30:00,30.33,30.34,30.16,30.16,229224.0,28.799,28.8085,28.6376,28.6376,229224.0
2023-03-20 12:00:00,30.16,30.16,30.0,30.07,260696.0,28.6376,28.6376,28.4856,28.5521,260696.0
2023-03-20 12:30:00,30.08,30.25,30.07,30.24,245246.0,28.5616,28.723,28.5521,28.7135,245246.0
2023-03-20 13:00:00,30.23,30.27,30.18,30.2,117974.0,28.704,28.742,28.6566,28.6756,117974.0
2023-03-20 13:30:00,30.19,30.21,30.04,30.08,197881.0,28.6661,28.685,28.5236,28.5616,197881.0
2023-03-20 14:00:00,30.08,30.09,29.94,29.97,197083.0,28.5616,28.5711,28.4287,28.4572,197083.0
2023-03-20 14:30:00,29.96,30.02,29.87,30.02,291056.0,28.4477,28.5046,28.3622,28.5046,291056.0
2023-03-20 15:00:00,30.02,30.14,29.99,30.08,408721.0,28.5046,28.6186,28.4762,28.5616,408721.0
2023-03-20 15:30:00,30.08,30.16,30.03,30.08,841205.0,28.5616,28.6376,28.5141,28.5616,841205.0
2023-03-21 09:30:00,30.54,30.72,30.49,30.61,417672.0,28.9984,29.1693,28.9509,29.0649,417672.0
2023-03-21 10:00:00,30.61,30.75,30.37,30.5,477864.0,29.0649,29.1978,28.837,28.9604,477864.0
2023-03-21 10:30:00,30.49,30.57,30.39,30.45,374108.0,28.9509,29.0269,28.856,28.9129,374108.0
2023-03-21 11:00:00,30.45,30.78,30.45,30.73,289684.0,28.9129,29.2263,28.9129,29.1788,289684.0
2023-03-21 11:30:00,30.75,30.78,30.59,30.67,194597.0,29.1978,29.2263,29.0459,29.1218,194597.0
2023-03-21 12:00:00,30.67,30.84,30.66,30.84,211187.0,29.1218,29.2832,29.1123,29.2832,211187.0
2023-03-21 12:30:00,30.84,30.96,30.79,30.91,418412.0,29.2832,29.3972,29.2358,29.3497,418412.0
2023-03-21 13:00:00,30.91,30.98,30.85,30.91,233208.0,29.3497,29.4162,29.2927,29.3497,233208.0
2023-03-21 13:30:00,30.91,30.96,30.8,30.82,284203.0,29.3497,29.3972,29.2453,29.2643,284203.0
2023-03-21 14:00:00,30.82,30.93,30.81,30.91,432012.0,29.2643,29.3687,29.2548,29.3497,432012.0
2023-03-21 14:30:00,30.91,30.98,30.88,30.95,331796.0,29.3497,29.4162,29.3212,29.3877,331796.0
2023-03-21 15:00:00,30.95,31.03,30.94,31.03,384523.0,29.3877,29.4637,29.3782,29.4637,384523.0
2023-03-21 15:30:00,31.03,31.17,31.01,31.05,1032625.0,29.4637,29.5966,29.4447,29.4826,1032625.0
2023-03-22 09:30:00,31.14,31.34,31.07,31.32,444677.0,29.5681,29.758,29.5016,29.739,444677.0
2023-03-22 10:00:00,31.32,31.32,31.16,31.27,178004.0,29.739,29.739,29.5871,29.6915,178004.0
2023-03-22 10:30:00,31.27,31.27,30.98,30.99,200568.0,29.6915,29.6915,29.4162,29.4257,200568.0
2023-03-22 11:00:00,31.0,31.01,30.8,30.8,239808.0,29.4352,29.4447,29.2453,29.2453,239808.0
2023-03-22 11:30:00,30.8,30.88,30.72,30.79,249242.0,29.2453,29.3212,29.1693,29.2358,249242.0
2023-03-22 12:00:00,30.79,30.81,30.62,30.69,189441.0,29.2358,29.2548,29.0743,29.1408,189441.0
2023-03-22 12:30:00,30.69,30.71,30.58,30.62,160886.0,29.1408,29.1598,29.0364,29.0743,160886.0
2023-03-22 13:00:00,30.62,30.63,30.53,30.61,137202.0,29.0743,29.0838,28.9889,29.0649,137202.0
2023-03-22 13:30:00,30.61,30.63,30.5,30.56,144423.0,29.0649,29.0838,28.9604,29.0174,144423.0
2023-03-22 14:00:00,30.57,30.84,30.57,30.64,262956.0,29.0269,29.2832,29.0269,29.0933,262956.0
2023-03-22 14:30:00,30.64,30.84,30.43,30.58,511190.0,29.0933,29.2832,28.8939,29.0364,511190.0
2023-03-22 15:00:00,30.57,30.62,30.3,30.59,774231.0,29.0269,29.0743,28.7705,29.0459,774231.0
2023-03-22 15:30:00,30.58,30.61,30.06,30.08,872170.0,29.0364,29.0649,28.5426,28.5616,872170.0
2023-03-23 09:30:00,30.34,30.41,30.15,30.22,308440.0,28.8085,28.875,28.6281,28.6945,308440.0
2023-03-23 10:00:00,30.23,30.34,30.17,30.28,208831.0,28.704,28.8085,28.6471,28.7515,208831.0
2023-03-23 10:30:00,30.28,30.43,30.24,30.4,217012.0,28.7515,28.8939,28.7135,28.8655,217012.0
2023-03-23 11:00:00,30.4,30.5,30.35,30.37,194746.0,28.8655,28.9604,28.818,28.837,194746.0
2023-03-23 11:30:00,30.37,30.4,30.19,30.2,167690.0,28.837,28.8655,28.6661,28.6756,167690.0
2023-03-23 12:00:00,30.2,30.25,29.98,30.02,186587.0,28.6756,28.723,28.4667,28.5046,186587.0
2023-03-23 12:30:00,30.03,30.09,29.9,29.93,272592.0,28.5141,28.5711,28.3907,28.4192,272592.0
2023-03-23 13:00:00,29.93,30.03,29.7,29.77,239132.0,28.4192,28.5141,28.2008,28.2673,239132.0
2023-03-23 13:30:00,29.76,29.84,29.7,29.71,247137.0,28.2578,28.3337,28.2008,28.2103,247137.0
2023-03-23 14:00:00,29.72,29.76,29.56,29.56,219629.0,28.2198,28.2578,28.0679,28.0679,219629.0
2023-03-23 14:30:00,29.57,29.6,29.39,29.54,317776.0,28.0774,28.1058,27.9064,28.0489,317776.0
2023-03-23 15:00:00,29.53,29.72,29.3,29.39,467057.0,28.0394,28.2198,27.821,27.9064,467057.0
2023-03-23 15:30:00,29.38,29.74,29.35,29.61,760943.0,27.8969,28.2388,27.8685,28.1153,760943.0
2023-03-24 09:30:00,29.29,29.49,29.05,29.2,520517.0,27.8115,28.0014,27.5836,27.726,520517.0
2023-03-24 10:00:00,29.2,29.3,28.96,29.26,675691.0,27.726,27.821,27.4981,27.783,675691.0
2023-03-24 10:30:00,29.26,29.34,29.0,29.08,354265.0,27.783,27.859,27.5361,27.6121,354265.0
2023-03-24 11:00:00,29.07,29.18,28.95,29.0,384147.0,27.6026,27.707,27.4886,27.5361,384147.0
2023-03-24 11:30:00,29.0,29.36,28.95,29.35,277342.0,27.5361,27.878,27.4886,27.8685,277342.0
2023-03-24 12:00:00,29.35,29.41,29.2,29.21,331659.0,27.8685,27.9254,27.726,27.7355,331659.0
2023-03-24 12:30:00,29.21,29.54,29.16,29.44,731391.0,27.7355,28.0489,27.688,27.9539,731391.0
2023-03-24 13:00:00,29.45,29.49,29.34,29.44,278888.0,27.9634,28.0014,27.859,27.9539,278888.0
2023-03-24 13:30:00,29.44,29.58,29.33,29.39,410583.0,27.9539,28.0868,27.8495,27.9064,410583.0
2023-03-24 14:00:00,29.4,29.56,29.4,29.55,138076.0,27.9159,28.0679,27.9159,28.0584,138076.0
2023-03-24 14:30:00,29.56,29.63,29.54,29.57,137936.0,28.0679,28.1343,28.0489,28.0774,137936.0
2023-03-24 15:00:00,29.57,29.68,29.5,29.66,150666.0,28.0774,28.1818,28.0109,28.1628,150666.0
2023-03-24 15:30:00,29.67,29.69,29.57,29.63,511857.0,28.1723,28.1913,28.0774,28.1343,511857.0
2023-03-27 09:30:00,30.11,30.22,29.88,29.91,591288.0,28.5901,28.6945,28.3717,28.4002,591288.0
2023-03-27 10:00:00,29.91,30.03,29.81,29.91,322361.0,28.4002,28.5141,28.3052,28.4002,322361.0
2023-03-27 10:30:00,29.91,29.95,29.83,29.83,237789.0,28.4002,28.4382,28.3242,28.3242,237789.0
2023-03-27 11:00:00,29.84,29.92,29.81,29.89,121884.0,28.3337,28.4097,28.3052,28.3812,121884.0
2023-03-27 11:30:00,29.89,29.97,29.83,29.91,142253.0,28.3812,28.4572,28.3242,28.4002,142253.0
2023-03-27 12:00:00,29.91,30.14,29.88,30.13,128822.0,28.4002,28.6186,28.3717,28.6091,128822.0
2023-03-27 12:30:00,30.13,30.16,30.07,30.16,163193.0,28.6091,28.6376,28.5521,28.6376,163193.0
2023-03-27 13:00:00,30.16,30.23,30.13,30.17,181123.0,28.6376,28.704,28.6091,28.6471,181123.0
2023-03-27 13:30:00,30.17,30.32,30.14,30.22,194484.0,28.6471,28.7895,28.6186,28.6945,194484.0
2023-03-27 14:00:00,30.23,30.3,30.21,30.28,170736.0,28.704,28.7705,28.685,28.7515,170736.0
2023-03-27 14:30:00,30.28,30.37,30.26,30.32,204319.0,28.7515,28.837,28.7325,28.7895,204319.0
2023-03-27 15:00:00,30.32,30.35,30.23,30.27,276623.0,28.7895,28.818,28.704,28.742,276623.0
2023-03-27 15:30:00,30.27,30.3,30.14,30.15,896380.0,28.742,28.7705,28.6186,28.6281,896380.0
2023-03-28 09:30:00,30.15,30.51,30.14,30.39,444286.0,28.6281,28.9699,28.6186,28.856,444286.0
2023-03-28 10:00:00,30.39,30.56,30.33,30.5,192063.0,28.856,29.0174,28.799,28.9604,192063.0
2023-03-28 10:30:00,30.5,30.52,30.3,30.4,141932.0,28.9604,28.9794,28.7705,28.8655,141932.0
2023-03-28 11:00:00,30.4,30.5,30.34,30.48,161294.0,28.8655,28.9604,28.8085,28.9414,161294.0
2023-03-28 11:30:00,30.47,30.56,30.42,30.5,163665.0,28.9319,29.0174,28.8844,28.9604,163665.0
2023-03-28 12:00:00,30.5,30.55,30.48,30.49,99817.0,28.9604,29.0079,28.9414,28.9509,99817.0
2023-03-28 12:30:00,30.48,30.55,30.45,30.53,122828.0,28.9414,29.0079,28.9129,28.9889,122828.0
2023-03-28 13:00:00,30.53,30.54,30.43,30.44,123987.0,28.9889,28.9984,28.8939,28.9034,123987.0
2023-03-28 13:30:00,30.43,30.45,30.24,30.3,166320.0,28.8939,28.9129,28.7135,28.7705,166320.0
2023-03-28 14:00:00,30.3,30.43,30.3,30.37,172960.0,28.7705,28.8939,28.7705,28.837,172960.0
2023-03-28 14:30:00,30.37,30.52,30.36,30.51,117345.0,28.837,28.9794,28.8275,28.9699,117345.0
2023-03-28 15:00:00,30.51,30.6,30.5,30.59,241343.0,28.9699,29.0554,28.9604,29.0459,241343.0
2023-03-28 15:30:00,30.58,30.71,30.57,30.64,744574.0,29.0364,29.1598,29.0269,29.0933,744574.0
2023-03-29 09:30:00,31.0,31.12,30.88,30.97,370536.0,29.4352,29.5491,29.3212,29.4067,370536.0
2023-03-29 10:00:00,30.97,31.06,30.87,30.97,201156.0,29.4067,29.4921,29.3117,29.4067,201156.0
2023-03-29 10:30:00,30.97,31.07,30.95,31.07,156540.0,29.4067,29.5016,29.3877,29.5016,156540.0
2023-03-29 11:00:00,31.06,31.23,31.06,31.16,259687.0,29.4921,29.6536,29.4921,29.5871,259687.0
2023-03-29 11:30:00,31.16,31.37,31.16,31.34,189473.0,29.5871,29.7865,29.5871,29.758,189473.0
2023-03-29 12:00:00,31.34,31.36,31.28,31.31,179563.0,29.758,29.777,29.701,29.7295,179563.0
2023-03-29 12:30:00,31.31,31.37,31.29,31.33,146167.0,29.7295,29.7865,29.7105,29.7485,146167.0
2023-03-29 13:00:00,31.33,31.4,31.31,31.33,107308.0,29.7485,29.815,29.7295,29.7485,107308.0
2023-03-29 13:30:00,31.32,31.34,31.24,31.25,175461.0,29.739,29.758,29.6631,29.6725,175461.0
2023-03-29 14:00:00,31.25,31.32,31.17,31.18,159072.0,29.6725,29.739,29.5966,29.6061,159072.0
2023-03-29 14:30:00,31.19,31.26,31.17,31.24,118959.0,29.6156,29.682,29.5966,29.6631,118959.0
2023-03-29 15:00:00,31.24,31.35,31.21,31.31,203670.0,29.6631,29.7675,29.6346,29.7295,203670.0
2023-03-29 15:30:00,31.3,31.45,31.25,31.44,1321631.0,29.72,29.8625,29.6725,29.853,1321631.0
2023-03-30 09:30:00,31.8,32.03,31.73,32.01,562110.0,30.1948,30.4132,30.1283,30.3942,562110.0
2023-03-30 10:00:00,32.02,32.03,31.81,31.99,265859.0,30.4037,30.4132,30.2043,30.3752,265859.0
2023-03-30 10:30:00,31.99,32.17,31.96,32.11,314149.0,30.3752,30.5461,30.3467,30.4891,314149.0
2023-03-30 11:00:00,32.11,32.11,31.89,31.96,147028.0,30.4891,30.4891,30.2802,30.3467,147028.0
2023-03-30 11:30:00,31.96,32.0,31.9,31.97,233600.0,30.3467,30.3847,30.2897,30.3562,233600.0
2023-03-30 12:00:00,31.97,31.97,31.87,31.92,135743.0,30.3562,30.3562,30.2613,30.3087,135743.0
2023-03-30 12:30:00,31.93,31.94,31.81,31.91,175667.0,30.3182,30.3277,30.2043,30.2992,175667.0
2023-03-30 13:00:00,31.92,31.98,31.9,31.94,185967.0,30.3087,30.3657,30.2897,30.3277,185967.0
2023-03-30 13:30:00,31.94,31.94,31.76,31.9,168811.0,30.3277,30.3277,30.1568,30.2897,168811.0
2023-03-30 14:00:00,31.9,32.05,31.86,32.04,213376.0,30.2897,30.4322,30.2518,30.4227,213376.0
2023-03-30 14:30:00,32.04,32.07,31.99,32.05,174648.0,30.4227,30.4512,30.3752,30.4322,174648.0
2023-03-30 15:00:00,32.05,32.07,31.89,31.91,288279.0,30.4322,30.4512,30.2802,30.2992,288279.0
2023-03-30 15:30:00,31.91,31.94,31.81,31.83,965037.0,30.2992,30.3277,30.2043,30.2233,965037.0
2023-03-31 09:30:00,32.16,32.31,32.1,32.25,350948.0,30.5366,30.679,30.4796,30.6221,350948.0
2023-03-31 10:00:00,32.25,32.3,32.11,32.2,162363.0,30.6221,30.6695,30.4891,30.5746,162363.0
2023-03-31 10:30:00,32.2,32.24,32.07,32.14,160226.0,30.5746,30.6126,30.4512,30.5176,160226.0
2023-03-31 11:00:00,32.13,32.34,32.12,32.31,223191.0,30.5081,30.7075,30.4986,30.679,223191.0
2023-03-31 11:30:00,32.3,32.32,32.19,32.22,114257.0,30.6695,30.6885,30.5651,30.5936,114257.0
2023-03-31 12:00:00,32.22,32.34,32.21,32.29,151958.0,30.5936,30.7075,30.5841,30.6601,151958.0
2023-03-31 12:30:00,32.3,32.3,32.21,32.27,117396.0,30.6695,30.6695,30.5841,30.6411,117396.0
2023-03-31 13:00:00,32.27,32.38,32.24,32.38,223087.0,30.6411,30.7455,30.6126,30.7455,223087.0
2023-03-31 13:30:00,32.38,32.44,32.29,32.44,503799.0,30.7455,30.8025,30.6601,30.8025,503799.0
2023-03-31 14:00:00,32.44,32.5,32.36,32.38,251735.0,30.8025,30.8595,30.7265,30.7455,251735.0
2023-03-31 14:30:00,32.39,32.45,32.38,32.43,160682.0,30.755,30.812,30.7455,30.793,160682.0
2023-03-31 15:00:00,32.43,32.54,32.42,32.5,398948.0,30.793,30.8974,30.7835,30.8595,398948.0
2023-03-31 15:30:00,32.5,32.57,32.41,32.54,853963.0,30.8595,30.9259,30.774,30.8974,853963.0
2023-04-03 09:30:00,32.07,32.33,31.95,32.22,697436.0,30.4512,30.698,30.3372,30.5936,697436.0
2023-04-03 10:00:00,32.22,32.33,32.16,32.26,242342.0,30.5936,30.698,30.5366,30.6316,242342.0
2023-04-03 10:30:00,32.25,32.26,31.84,31.9,419266.0,30.6221,30.6316,30.2328,30.2897,419266.0
2023-04-03 11:00:00,31.91,31.94,31.73,31.82,293576.0,30.2992,30.3277,30.1283,30.2138,293576.0
2023-04-03 11:30:00,31.81,31.91,31.77,31.84,188348.0,30.2043,30.2992,30.1663,30.2328,188348.0
2023-04-03 12:00:00,31.85,31.97,31.83,31.86,322076.0,30.2423,30.3562,30.2233,30.2518,322076.0
2023-04-03 12:30:00,31.86,31.89,31.73,31.73,124418.0,30.2518,30.2802,30.1283,30.1283,124418.0
2023-04-03 13:00:00,31.74,31.85,31.7,31.71,179911.0,30.1378,30.2423,30.0998,30.1093,179911.0
2023-04-03 13:30:00,31.71,31.76,31.7,31.71,152951.0,30.1093,30.1568,30.0998,30.1093,152951.0
2023-04-03 14:00:00,31.73,31.86,31.69,31.82,273184.0,30.1283,30.2518,30.0903,30.2138,273184.0
2023-04-03 14:30:00,31.82,31.85,31.69,31.69,165030.0,30.2138,30.2423,30.0903,30.0903,165030.0
2023-04-03 15:00:00,31.7,31.79,31.68,31.77,289145.0,30.0998,30.1853,30.0808,30.1663,289145.0
2023-04-03 15:30:00,31.78,31.82,31.64,31.69,1357285.0,30.1758,30.2138,30.0429,30.0903,1357285.0
2023-04-04 09:30:00,31.96,32.03,31.63,31.78,457395.0,30.3467,30.4132,30.0334,30.1758,457395.0
2023-04-04 10:00:00,31.78,31.9,31.67,31.7,233018.0,30.1758,30.2897,30.0713,30.0998,233018.0
2023-04-04 10:30:00,31.7,31.75,31.35,31.38,315888.0,30.0998,30.1473,29.7675,29.796,315888.0
2023-04-04 11:00:00,31.38,31.51,31.29,31.46,239950.0,29.796,29.9194,29.7105,29.8719,239950.0
2023-04-04 11:30:00,31.45,31.6,31.44,31.54,189083.0,29.8625,30.0049,29.853,29.9479,189083.0
2023-04-04 12:00:00,31.55,31.68,31.5,31.66,197804.0,29.9574,30.0808,29.9099,30.0619,197804.0
2023-04-04 12:30:00,31.66,31.68,31.59,31.65,117644.0,30.0619,30.0808,29.9954,30.0524,117644.0
2023-04-04 13:00:00,31.63,31.75,31.62,31.73,102517.0,30.0334,30.1473,30.0239,30.1283,102517.0
2023-04-04 13:30:00,31.73,31.79,31.68,31.71,237858.0,30.1283,30.1853,30.0808,30.1093,237858.0
2023-04-04 14:00:00,31.71,31.76,31.65,31.65,177549.0,30.1093,30.1568,30.0524,30.0524,177549.0
2023-04-04 14:30:00,31.65,31.73,31.57,31.59,175234.0,30.0524,30.1283,29.9764,29.9954,175234.0
2023-04-04 15:00:00,31.58,31.69,31.57,31.59,259968.0,29.9859,30.0903,29.9764,29.9954,259968.0
2023-04-04 15:30:00,31.6,31.75,31.58,31.73,806658.0,30.0049,30.1473,29.9859,30.1283,806658.0
2023-04-05 09:30:00,31.4,31.51,31.34,31.48,295423.0,29.815,29.9194,29.758,29.8909,295423.0
2023-04-05 10:00:00,31.5,31.5,31.29,31.33,258114.0,29.9099,29.9099,29.7105,29.7485,258114.0
2023-04-05 10:30:00,31.33,31.5,31.2,31.27,203848.0,29.7485,29.9099,29.6251,29.6915,203848.0
2023-04-05 11:00:00,31.27,31.3,31.14,31.17,173983.0,29.6915,29.72,29.5681,29.5966,173983.0
2023-04-05 11:30:00,31.18,31.25,31.14,31.2,193879.0,29.6061,29.6725,29.5681,29.6251,193879.0
2023-04-05 12:00:00,31.21,31.24,31.12,31.16,168384.0,29.6346,29.6631,29.5491,29.5871,168384.0
2023-04-05 12:30:00,31.16,31.22,31.1,31.22,133416.0,29.5871,29.6441,29.5301,29.6441,133416.0
2023-04-05 13:00:00,31.21,31.48,31.21,31.45,216988.0,29.6346,29.8909,29.6346,29.8625,216988.0
2023-04-05 13:30:00,31.45,31.46,31.29,31.35,217464.0,29.8625,29.8719,29.7105,29.7675,217464.0
2023-04-05 14:00:00,31.35,31.41,31.3,31.31,173759.0,29.7675,29.8245,29.72,29.7295,173759.0
2023-04-05 14:30:00,31.3,31.38,31.3,31.36,85830.0,29.72,29.796,29.72,29.777,85830.0
2023-04-05 15:00:00,31.36,31.4,31.3,31.39,121738.0,29.777,29.815,29.72,29.8055,121738.0
2023-04-05 15:30:00,31.39,31.61,31.38,31.57,831716.0,29.8055,30.0144,29.796,29.9764,831716.0
2023-04-06 09:30:00,31.77,31.78,31.46,31.54,215341.0,30.1663,30.1758,29.8719,29.9479,215341.0
2023-04-06 10:00:00,31.54,31.66,31.49,31.5,156245.0,29.9479,30.0619,29.9004,29.9099,156245.0
2023-04-06 10:30:00,31.5,31.57,31.36,31.43,183652.0,29.9099,29.9764,29.777,29.8435,183652.0
2023-04-06 11:00:00,31.44,31.54,31.42,31.52,143553.0,29.853,29.9479,29.834,29.9289,143553.0
2023-04-06 11:30:00,31.51,31.61,31.38,31.61,293568.0,29.9194,30.0144,29.796,30.0144,293568.0
2023-04-06 12:00:00,31.62,31.72,31.61,31.71,92921.0,30.0239,30.1188,30.0144,30.1093,92921.0
2023-04-06 12:30:00,31.71,31.84,31.71,31.75,98310.0,30.1093,30.2328,30.1093,30.1473,98310.0
2023-04-06 13:00:00,31.76,31.79,31.72,31.74,112366.0,30.1568,30.1853,30.1188,30.1378,112366.0
2023-04-06 13:30:00,31.74,31.77,31.56,31.57,174078.0,30.1378,30.1663,29.9669,29.9764,174078.0
2023-04-06 14:00:00,31.56,31.63,31.54,31.62,99030.0,29.9669,30.0334,29.9479,30.0239,99030.0
2023-04-06 14:30:00,31.62,31.63,31.54,31.55,96843.0,30.0239,30.0334,29.9479,29.9574,96843.0
2023-04-06 15:00:00,31.55,31.58,31.48,31.53,124492.0,29.9574,29.9859,29.8909,29.9384,124492.0
2023-04-06 15:30:00,31.54,31.61,31.53,31.58,342174.0,29.9479,30.0144,29.9384,29.9859,342174.0
2023-04-10 09:30:00,31.46,31.89,31.39,31.8,312327.0,29.8719,30.2802,29.8055,30.1948,312327.0
2023-04-10 10:00:00,31.81,32.02,31.78,31.83,255457.0,30.2043,30.4037,30.1758,30.2233,255457.0
2023-04-10 10:30:00,31.83,31.95,31.82,31.84,150859.0,30.2233,30.3372,30.2138,30.2328,150859.0
2023-04-10 11:00:00,31.84,31.98,31.8,31.82,233800.0,30.2328,30.3657,30.1948,30.2138,233800.0
2023-04-10 11:30:00,31.81,31.83,31.71,31.73,186392.0,30.2043,30.2233,30.1093,30.1283,186392.0
2023-04-10 12:00:00,31.73,31.8,31.68,31.8,94640.0,30.1283,30.1948,30.0808,30.1948,94640.0
2023-04-10 12:30:00,31.8,31.88,31.77,31.85,200374.0,30.1948,30.2707,30.1663,30.2423,200374.0
2023-04-10 13:00:00,31.85,31.87,31.73,31.79,214818.0,30.2423,30.2613,30.1283,30.1853,214818.0
2023-04-10 13:30:00,31.79,31.97,31.79,31.94,245851.0,30.1853,30.3562,30.1853,30.3277,245851.0
2023-04-10 14:00:00,31.94,32.03,31.91,31.99,242508.0,30.3277,30.4132,30.2992,30.3752,242508.0
2023-04-10 14:30:00,31.99,32.12,31.97,32.12,226781.0,30.3752,30.4986,30.3562,30.4986,226781.0
2023-04-10 15:00:00,32.12,32.16,32.06,32.09,151086.0,30.4986,30.5366,30.4417,30.4701,151086.0
2023-04-10 15:30:00,32.08,32.19,32.07,32.18,734921.0,30.4607,30.5651,30.4512,30.5556,734921.0
2023-04-11 09:30:00,32.25,32.34,32.06,32.22,592922.0,30.6221,30.7075,30.4417,30.5936,592922.0
2023-04-11 10:00:00,32.22,32.51,32.18,32.39,347774.0,30.5936,30.8689,30.5556,30.755,347774.0
2023-04-11 10:30:00,32.4,32.56,32.3,32.54,376870.0,30.7645,30.9164,30.6695,30.8974,376870.0
2023-04-11 11:00:00,32.55,32.71,32.55,32.64,200188.0,30.9069,31.0588,30.9069,30.9924,200188.0
2023-04-11 11:30:00,32.64,32.72,32.57,32.7,166137.0,30.9924,31.0683,30.9259,31.0494,166137.0
2023-04-11 12:00:00,32.7,32.82,32.69,32.72,135543.0,31.0494,31.1633,31.0399,31.0683,135543.0
2023-04-11 12:30:00,32.72,32.81,32.67,32.69,382560.0,31.0683,31.1538,31.0209,31.0399,382560.0
2023-04-11 13:00:00,32.69,32.81,32.68,32.8,133317.0,31.0399,31.1538,31.0304,31.1443,133317.0
2023-04-11 13:30:00,32.8,32.82,32.74,32.8,129225.0,31.1443,31.1633,31.0873,31.1443,129225.0
2023-04-11 14:00:00,32.8,32.83,32.74,32.82,191789.0,31.1443,31.1728,31.0873,31.1633,191789.0
2023-04-11 14:30:00,32.83,32.88,32.81,32.84,125145.0,31.1728,31.2203,31.1538,31.1823,125145.0
2023-04-11 15:00:00,32.84,32.94,32.8,32.93,220232.0,31.1823,31.2772,31.1443,31.2677,220232.0
2023-04-11 15:30:00,32.93,32.93,32.69,32.7,1660319.0,31.2677,31.2677,31.0399,31.0494,1660319.0
2023-04-12 09:30:00,32.5,32.59,31.8,31.91,946563.0,30.8595,30.9449,30.1948,30.2992,946563.0
2023-04-12 10:00:00,31.91,31.92,31.51,31.65,854510.0,30.2992,30.3087,29.9194,30.0524,854510.0
2023-04-12 10:30:00,31.65,31.66,31.36,31.5,893975.0,30.0524,30.0619,29.777,29.9099,893975.0
2023-04-12 11:00:00,31.5,31.68,31.3,31.68,701974.0,29.9099,30.0808,29.72,30.0808,701974.0
2023-04-12 11:30:00,31.69,31.98,31.67,31.97,534085.0,30.0903,30.3657,30.0713,30.3562,534085.0
2023-04-12 12:00:00,31.97,32.04,31.89,32.02,458288.0,30.3562,30.4227,30.2802,30.4037,458288.0
2023-04-12 12:30:00,32.02,32.08,31.96,32.05,187049.0,30.4037,30.4607,30.3467,30.4322,187049.0
2023-04-12 13:00:00,32.05,32.29,32.02,32.25,407308.0,30.4322,30.6601,30.4037,30.6221,407308.0
2023-04-12 13:30:00,32.24,32.35,32.17,32.28,317524.0,30.6126,30.717,30.5461,30.6506,317524.0
2023-04-12 14:00:00,32.28,32.34,32.12,32.15,542254.0,30.6506,30.7075,30.4986,30.5271,542254.0
2023-04-12 14:30:00,32.14,32.14,31.96,32.07,1122109.0,30.5176,30.5176,30.3467,30.4512,1122109.0
2023-04-12 15:00:00,32.07,32.09,31.94,32.03,782928.0,30.4512,30.4701,30.3277,30.4132,782928.0
2023-04-12 15:30:00,32.03,32.32,32.02,32.25,2338034.0,30.4132,30.6885,30.4037,30.6221,2338034.0
2023-04-13 09:30:00,32.66,32.68,31.83,31.92,829470.0,31.0114,31.0304,30.2233,30.3087,829470.0
2023-04-13 10:00:00,31.92,32.07,31.7,32.05,362140.0,30.3087,30.4512,30.0998,30.4322,362140.0
2023-04-13 10:30:00,32.05,32.19,31.88,31.92,798549.0,30.4322,30.5651,30.2707,30.3087,798549.0
2023-04-13 11:00:00,31.93,32.07,31.86,32.01,243501.0,30.3182,30.4512,30.2518,30.3942,243501.0
2023-04-13 11:30:00,32.01,32.2,32.0,32.09,224079.0,30.3942,30.5746,30.3847,30.4701,224079.0
2023-04-13 12:00:00,32.1,32.27,32.09,32.14,196198.0,30.4796,30.6411,30.4701,30.5176,196198.0
2023-04-13 12:30:00,32.14,32.16,32.01,32.02,366992.0,30.5176,30.5366,30.3942,30.4037,366992.0
2023-04-13 13:00:00,32.02,32.19,32.0,32.05,418887.0,30.4037,30.5651,30.3847,30.4322,418887.0
2023-04-13 13:30:00,32.05,32.14,32.05,32.13,406607.0,30.4322,30.5176,30.4322,30.5081,406607.0
2023-04-13 14:00:00,32.13,32.26,32.1,32.19,248178.0,30.5081,30.6316,30.4796,30.5651,248178.0
2023-04-13 14:30:00,32.19,32.31,32.08,32.25,356870.0,30.5651,30.679,30.4607,30.6221,356870.0
2023-04-13 15:00:00,32.25,32.32,32.17,32.3,397460.0,30.6221,30.6885,30.5461,30.6695,397460.0
2023-04-13 15:30:00,32.3,32.31,32.18,32.22,1427774.0,30.6695,30.679,30.5556,30.5936,1427774.0
2023-04-14 09:30:00,32.29,32.4,31.95,32.18,501964.0,30.6601,30.7645,30.3372,30.5556,501964.0
2023-04-14 10:00:00,32.17,32.19,31.9,31.98,326869.0,30.5461,30.5651,30.2897,30.3657,326869.0
2023-04-14 10:30:00,31.98,32.07,31.8,31.83,474009.0,30.3657,30.4512,30.1948,30.2233,474009.0
2023-04-14 11:00:00,31.84,31.88,31.66,31.69,321802.0,30.2328,30.2707,30.0619,30.0903,321802.0
2023-04-14 11:30:00,31.69,31.77,31.54,31.65,301002.0,30.0903,30.1663,29.9479,30.0524,301002.0
2023-04-14 12:00:00,31.65,31.65,31.52,31.56,182409.0,30.0524,30.0524,29.9289,29.9669,182409.0
2023-04-14 12:30:00,31.55,31.69,31.55,31.65,188188.0,29.9574,30.0903,29.9574,30.0524,188188.0
2023-04-14 13:00:00,31.65,31.73,31.53,31.54,183981.0,30.0524,30.1283,29.9384,29.9479,183981.0
2023-04-14 13:30:00,31.53,31.59,31.48,31.57,191489.0,29.9384,29.9954,29.8909,29.9764,191489.0
2023-04-14 14:00:00,31.57,31.78,31.55,31.78,223679.0,29.9764,30.1758,29.9574,30.1758,223679.0
2023-04-14 14:30:00,31.78,31.81,31.7,31.77,346977.0,30.1758,30.2043,30.0998,30.1663,346977.0
2023-04-14 15:00:00,31.77,31.79,31.64,31.71,248818.0,30.1663,30.1853,30.0429,30.1093,248818.0
2023-04-14 15:30:00,31.7,31.78,31.66,31.68,960738.0,30.0998,30.1758,30.0619,30.0808,960738.0
2023-04-17 09:30:00,31.82,32.11,31.68,32.05,427171.0,30.2138,30.4891,30.0808,30.4322,427171.0
2023-04-17 10:00:00,32.04,32.17,32.04,32.08,245775.0,30.4227,30.5461,30.4227,30.4607,245775.0
2023-04-17 10:30:00,32.07,32.14,31.97,32.13,205206.0,30.4512,30.5176,30.3562,30.5081,205206.0
2023-04-17 11:00:00,32.14,32.29,32.09,32.27,202472.0,30.5176,30.6601,30.4701,30.6411,202472.0
2023-04-17 11:30:00,32.27,32.28,32.11,32.16,371391.0,30.6411,30.6506,30.4891,30.5366,371391.0
2023-04-17 12:00:00,32.16,32.28,32.14,32.28,206732.0,30.5366,30.6506,30.5176,30.6506,206732.0
2023-04-17 12:30:00,32.28,32.3,32.18,32.2,146422.0,30.6506,30.6695,30.5556,30.5746,146422.0
2023-04-17 13:00:00,32.2,32.2,32.15,32.16,111664.0,30.5746,30.5746,30.5271,30.5366,111664.0
2023-04-17 13:30:00,32.16,32.2,32.01,32.05,160301.0,30.5366,30.5746,30.3942,30.4322,160301.0
2023-04-17 14:00:00,32.05,32.19,32.03,32.19,146928.0,30.4322,30.5651,30.4132,30.5651,146928.0
2023-04-17 14:30:00,32.19,32.32,32.16,32.3,165645.0,30.5651,30.6885,30.5366,30.6695,165645.0
2023-04-17 15:00:00,32.3,32.37,32.29,32.37,208307.0,30.6695,30.736,30.6601,30.736,208307.0
2023-04-17 15:30:00,32.36,32.36,32.16,32.3,569445.0,30.7265,30.7265,30.5366,30.6695,569445.0
2023-04-18 09:30:00,32.6,32.66,32.4,32.42,361429.0,30.9544,31.0114,30.7645,30.7835,361429.0
2023-04-18 10:00:00,32.42,32.49,31.98,32.05,1091898.0,30.7835,30.85,30.3657,30.4322,1091898.0
2023-04-18 10:30:00,32.05,32.14,31.05,31.63,7354575.0,30.4322,30.5176,29.4826,30.0334,7354575.0
2023-04-18 11:00:00,31.63,32.16,31.41,32.15,3210004.0,30.0334,30.5366,29.8245,30.5271,3210004.0
2023-04-18 11:30:00,32.15,32.27,31.77,31.81,1794006.0,30.5271,30.6411,30.1663,30.2043,1794006.0
2023-04-18 12:00:00,31.8,32.0,31.64,31.95,772979.0,30.1948,30.3847,30.0429,30.3372,772979.0
2023-04-18 12:30:00,31.95,32.01,31.77,31.82,840707.0,30.3372,30.3942,30.1663,30.2138,840707.0
2023-04-18 13:00:00,31.82,32.0,31.79,31.89,441882.0,30.2138,30.3847,30.1853,30.2802,441882.0
2023-04-18 13:30:00,31.89,31.92,31.81,31.83,326036.0,30.2802,30.3087,30.2043,30.2233,326036.0
2023-04-18 14:00:00,31.83,32.05,31.82,32.01,453141.0,30.2233,30.4322,30.2138,30.3942,453141.0
2023-04-18 14:30:00,32.02,32.09,31.9,32.03,398426.0,30.4037,30.4701,30.2897,30.4132,398426.0
2023-04-18 15:00:00,32.04,32.21,31.98,32.07,782411.0,30.4227,30.5841,30.3657,30.4512,782411.0
2023-04-18 15:30:00,32.07,32.14,32.0,32.05,1100291.0,30.4512,30.5176,30.3847,30.4322,1100291.0
2023-04-19 09:30:00,31.86,32.18,31.78,32.0,516176.0,30.2518,30.5556,30.1758,30.3847,516176.0
2023-04-19 10:00:00,32.01,32.04,31.8,31.9,292353.0,30.3942,30.4227,30.1948,30.2897,292353.0
2023-04-19 10:30:00,31.91,32.16,31.89,32.12,281067.0,30.2992,30.5366,30.2802,30.4986,281067.0
2023-04-19 11:00:00,32.11,32.3,31.95,32.19,582537.0,30.4891,30.6695,30.3372,30.5651,582537.0
2023-04-19 11:30:00,32.19,32.26,32.09,32.19,216353.0,30.5651,30.6316,30.4701,30.5651,216353.0
2023-04-19 12:00:00,32.2,32.3,32.11,32.3,230412.0,30.5746,30.6695,30.4891,30.6695,230412.0
2023-04-19 12:30:00,32.3,32.48,32.3,32.48,281259.0,30.6695,30.8405,30.6695,30.8405,281259.0
2023-04-19 13:00:00,32.48,32.52,32.39,32.45,196501.0,30.8405,30.8784,30.755,30.812,196501.0
2023-04-19 13:30:00,32.45,32.51,32.39,32.5,214994.0,30.812,30.8689,30.755,30.8595,214994.0
2023-04-19 14:00:00,32.5,32.58,32.46,32.56,323192.0,30.8595,30.9354,30.8215,30.9164,323192.0
2023-04-19 14:30:00,32.55,32.59,32.48,32.51,288977.0,30.9069,30.9449,30.8405,30.8689,288977.0
2023-04-19 15:00:00,32.51,32.59,32.44,32.59,441469.0,30.8689,30.9449,30.8025,30.9449,441469.0
2023-04-19 15:30:00,32.59,32.64,32.43,32.46,889452.0,30.9449,30.9924,30.793,30.8215,889452.0
2023-04-20 09:30:00,32.27,32.55,32.2,32.34,417870.0,30.6411,30.9069,30.5746,30.7075,417870.0
2023-04-20 10:00:00,32.34,32.59,32.22,32.59,368169.0,30.7075,30.9449,30.5936,30.9449,368169.0
2023-04-20 10:30:00,32.59,32.68,32.44,32.48,234639.0,30.9449,31.0304,30.8025,30.8405,234639.0
2023-04-20 11:00:00,32.47,32.5,32.36,32.38,162767.0,30.831,30.8595,30.7265,30.7455,162767.0
2023-04-20 11:30:00,32.37,32.38,32.15,32.16,380985.0,30.736,30.7455,30.5271,30.5366,380985.0
2023-04-20 12:00:00,32.15,32.26,32.07,32.2,234879.0,30.5271,30.6316,30.4512,30.5746,234879.0
2023-04-20 12:30:00,32.21,32.34,32.19,32.34,165053.0,30.5841,30.7075,30.5651,30.7075,165053.0
2023-04-20 13:00:00,32.34,32.4,32.32,32.35,152184.0,30.7075,30.7645,30.6885,30.717,152184.0
2023-04-20 13:30:00,32.36,32.37,32.28,32.3,174833.0,30.7265,30.736,30.6506,30.6695,174833.0
2023-04-20 14:00:00,32.3,32.3,32.21,32.28,160212.0,30.6695,30.6695,30.5841,30.6506,160212.0
2023-04-20 14:30:00,32.28,32.32,32.19,32.22,118069.0,30.6506,30.6885,30.5651,30.5936,118069.0
2023-04-20 15:00:00,32.23,32.27,32.09,32.14,215347.0,30.6031,30.6411,30.4701,30.5176,215347.0
2023-04-20 15:30:00,32.15,32.24,32.12,32.21,705614.0,30.5271,30.6126,30.4986,30.5841,705614.0
2023-04-21 09:30:00,32.32,32.41,31.91,32.13,437002.0,30.6885,30.774,30.2992,30.5081,437002.0
2023-04-21 10:00:00,32.13,32.46,32.11,32.4,344168.0,30.5081,30.8215,30.4891,30.7645,344168.0
2023-04-21 10:30:00,32.41,32.46,32.15,32.19,155901.0,30.774,30.8215,30.5271,30.5651,155901.0
2023-04-21 11:00:00,32.18,32.27,32.15,32.21,116634.0,30.5556,30.6411,30.5271,30.5841,116634.0
2023-04-21 11:30:00,32.21,32.3,32.03,32.14,154389.0,30.5841,30.6695,30.4132,30.5176,154389.0
2023-04-21 12:00:00,32.14,32.18,32.01,32.02,140265.0,30.5176,30.5556,30.3942,30.4037,140265.0
2023-04-21 12:30:00,32.02,32.08,31.97,32.08,137535.0,30.4037,30.4607,30.3562,30.4607,137535.0
2023-04-21 13:00:00,32.08,32.1,32.01,32.04,107982.0,30.4607,30.4796,30.3942,30.4227,107982.0
2023-04-21 13:30:00,32.03,32.21,32.03,32.21,132404.0,30.4132,30.5841,30.4132,30.5841,132404.0
2023-04-21 14:00:00,32.21,32.27,32.14,32.16,128745.0,30.5841,30.6411,30.5176,30.5366,128745.0
2023-04-21 14:30:00,32.16,32.2,32.02,32.13,415154.0,30.5366,30.5746,30.4037,30.5081,415154.0
2023-04-21 15:00:00,32.13,32.17,32.06,32.11,131526.0,30.5081,30.5461,30.4417,30.4891,131526.0
2023-04-21 15:30:00,32.11,32.22,32.06,32.15,645898.0,30.4891,30.5936,30.4417,30.5271,645898.0
2023-04-24 09:30:00,32.26,32.32,32.17,32.22,280298.0,30.6316,30.6885,30.5461,30.5936,280298.0
2023-04-24 10:00:00,32.23,32.37,32.15,32.35,233308.0,30.6031,30.736,30.5271,30.717,233308.0
2023-04-24 10:30:00,32.36,32.47,32.14,32.16,313037.0,30.7265,30.831,30.5176,30.5366,313037.0
2023-04-24 11:00:00,32.15,32.16,31.9,31.93,219334.0,30.5271,30.5366,30.2897,30.3182,219334.0
2023-04-24 11:30:00,31.93,31.98,31.7,31.72,460072.0,30.3182,30.3657,30.0998,30.1188,460072.0
2023-04-24 12:00:00,31.72,31.89,31.71,31.87,319709.0,30.1188,30.2802,30.1093,30.2613,319709.0
2023-04-24 12:30:00,31.87,32.03,31.86,32.02,182577.0,30.2613,30.4132,30.2518,30.4037,182577.0
2023-04-24 13:00:00,32.03,32.09,31.98,32.09,195736.0,30.4132,30.4701,30.3657,30.4701,195736.0
2023-04-24 13:30:00,32.08,32.13,32.01,32.01,125157.0,30.4607,30.5081,30.3942,30.3942,125157.0
2023-04-24 14:00:00,32.02,32.07,31.92,31.98,128400.0,30.4037,30.4512,30.3087,30.3657,128400.0
2023-04-24 14:30:00,31.98,32.03,31.93,32.02,126449.0,30.3657,30.4132,30.3182,30.4037,126449.0
2023-04-24 15:00:00,32.02,32.12,31.99,32.09,269201.0,30.4037,30.4986,30.3752,30.4701,269201.0
2023-04-24 15:30:00,32.09,32.17,32.04,32.17,625484.0,30.4701,30.5461,30.4227,30.5461,625484.0
2023-04-25 09:30:00,31.83,32.0,31.62,31.76,397253.0,30.2233,30.3847,30.0239,30.1568,397253.0
2023-04-25 10:00:00,31.75,31.88,31.58,31.62,380129.0,30.1473,30.2707,29.9859,30.0239,380129.0
2023-04-25 10:30:00,31.62,31.64,31.46,31.53,235139.0,30.0239,30.0429,29.8719,29.9384,235139.0
2023-04-25 11:00:00,31.54,31.65,31.47,31.58,160724.0,29.9479,30.0524,29.8814,29.9859,160724.0
2023-04-25 11:30:00,31.57,31.63,31.52,31.57,140157.0,29.9764,30.0334,29.9289,29.9764,140157.0
2023-04-25 12:00:00,31.57,31.65,31.55,31.57,120943.0,29.9764,30.0524,29.9574,29.9764,120943.0
2023-04-25 12:30:00,31.56,31.59,31.45,31.46,99532.0,29.9669,29.9954,29.8625,29.8719,99532.0
2023-04-25 13:00:00,31.46,31.49,31.12,31.19,379720.0,29.8719,29.9004,29.5491,29.6156,379720.0
2023-04-25 13:30:00,31.19,31.21,31.13,31.16,167904.0,29.6156,29.6346,29.5586,29.5871,167904.0
2023-04-25 14:00:00,31.16,31.26,31.1,31.25,155188.0,29.5871,29.682,29.5301,29.6725,155188.0
2023-04-25 14:30:00,31.25,31.37,31.24,31.32,198470.0,29.6725,29.7865,29.6631,29.739,198470.0
2023-04-25 15:00:00,31.32,31.47,31.3,31.41,181140.0,29.739,29.8814,29.72,29.8245,181140.0
2023-04-25 15:30:00,31.4,31.42,31.29,31.29,916684.0,29.815,29.834,29.7105,29.7105,916684.0
2023-04-26 09:30:00,31.2,31.74,31.15,31.43,419815.0,29.6251,30.1378,29.5776,29.8435,419815.0
2023-04-26 10:00:00,31.43,31.58,31.27,31.32,282836.0,29.8435,29.9859,29.6915,29.739,282836.0
2023-04-26 10:30:00,31.32,31.41,31.1,31.26,280811.0,29.739,29.8245,29.5301,29.682,280811.0
2023-04-26 11:00:00,31.26,31.51,31.21,31.49,356436.0,29.682,29.9194,29.6346,29.9004,356436.0
2023-04-26 11:30:00,31.49,31.53,31.32,31.49,411406.0,29.9004,29.9384,29.739,29.9004,411406.0
2023-04-26 12:00:00,31.49,31.54,31.25,31.29,179608.0,29.9004,29.9479,29.6725,29.7105,179608.0
2023-04-26 12:30:00,31.29,31.33,31.22,31.27,236758.0,29.7105,29.7485,29.6441,29.6915,236758.0
2023-04-26 13:00:00,31.27,31.34,31.18,31.22,276862.0,29.6915,29.758,29.6061,29.6441,276862.0
2023-04-26 13:30:00,31.23,31.24,31.06,31.09,258804.0,29.6536,29.6631,29.4921,29.5206,258804.0
2023-04-26 14:00:00,31.09,31.12,31.01,31.07,416010.0,29.5206,29.5491,29.4447,29.5016,416010.0
2023-04-26 14:30:00,31.07,31.09,30.87,30.91,390388.0,29.5016,29.5206,29.3117,29.3497,390388.0
2023-04-26 15:00:00,30.91,31.06,30.89,31.0,582036.0,29.3497,29.4921,29.3307,29.4352,582036.0
2023-04-26 15:30:00,31.0,31.02,30.87,30.9,1009090.0,29.4352,29.4542,29.3117,29.3402,1009090.0
2023-04-27 09:30:00,29.5,29.65,28.81,29.29,3244213.0,28.0109,28.1533,27.3557,27.8115,3244213.0
2023-04-27 10:00:00,29.29,29.31,28.95,29.2,1939275.0,27.8115,27.8305,27.4886,27.726,1939275.0
2023-04-27 10:30:00,29.21,29.55,28.95,29.11,1961002.0,27.7355,28.0584,27.4886,27.6406,1961002.0
2023-04-27 11:00:00,29.12,29.37,28.97,29.3,1000904.0,27.6501,27.8874,27.5076,27.821,1000904.0
2023-04-27 11:30:00,29.32,29.59,29.22,29.49,1226839.0,27.84,28.0963,27.745,28.0014,1226839.0
2023-04-27 12:00:00,29.49,29.7,29.41,29.46,801728.0,28.0014,28.2008,27.9254,27.9729,801728.0
2023-04-27 12:30:00,29.46,29.88,29.37,29.87,761607.0,27.9729,28.3717,27.8874,28.3622,761607.0
2023-04-27 13:00:00,29.89,29.89,29.15,29.21,1245603.0,28.3812,28.3812,27.6786,27.7355,1245603.0
2023-04-27 13:30:00,29.2,29.55,29.18,29.5,899321.0,27.726,28.0584,27.707,28.0109,899321.0
2023-04-27 14:00:00,29.5,29.83,29.49,29.76,1051833.0,28.0109,28.3242,28.0014,28.2578,1051833.0
2023-04-27 14:30:00,29.75,29.98,29.74,29.88,788977.0,28.2483,28.4667,28.2388,28.3717,788977.0
2023-04-27 15:00:00,29.89,30.02,29.72,29.96,1420577.0,28.3812,28.5046,28.2198,28.4477,1420577.0
2023-04-27 15:30:00,29.96,30.04,29.85,29.88,2312421.0,28.4477,28.5236,28.3432,28.3717,2312421.0
2023-04-28 09:30:00,29.88,30.2,29.61,30.17,614528.0,28.3717,28.6756,28.1153,28.6471,614528.0
2023-04-28 10:00:00,30.17,30.46,30.15,30.39,968368.0,28.6471,28.9224,28.6281,28.856,968368.0
2023-04-28 10:30:00,30.39,30.51,30.13,30.21,943218.0,28.856,28.9699,28.6091,28.685,943218.0
2023-04-28 11:00:00,30.22,30.29,30.1,30.15,508641.0,28.6945,28.761,28.5806,28.6281,508641.0
2023-04-28 11:30:00,30.15,30.35,30.15,30.32,544470.0,28.6281,28.818,28.6281,28.7895,544470.0
2023-04-28 12:00:00,30.32,30.34,30.23,30.28,294815.0,28.7895,28.8085,28.704,28.7515,294815.0
2023-04-28 12:30:00,30.29,30.37,30.24,30.3,309575.0,28.761,28.837,28.7135,28.7705,309575.0
2023-04-28 13:00:00,30.3,30.34,30.24,30.33,264067.0,28.7705,28.8085,28.7135,28.799,264067.0
2023-04-28 13:30:00,30.33,30.4,30.27,30.4,509658.0,28.799,28.8655,28.742,28.8655,509658.0
2023-04-28 14:00:00,30.4,30.5,30.28,30.33,575611.0,28.8655,28.9604,28.7515,28.799,575611.0
2023-04-28 14:30:00,30.34,30.36,30.17,30.28,529380.0,28.8085,28.8275,28.6471,28.7515,529380.0
2023-04-28 15:00:00,30.29,30.32,30.14,30.24,1144027.0,28.761,28.7895,28.6186,28.7135,1144027.0
2023-04-28 15:30:00,30.24,30.32,30.2,30.3,1416021.0,28.7135,28.7895,28.6756,28.7705,1416021.0
2023-05-01 09:30:00,30.29,30.57,30.09,30.44,298366.0,28.761,29.0269,28.5711,28.9034,298366.0
2023-05-01 10:00:00,30.43,30.64,30.35,30.48,298275.0,28.8939,29.0933,28.818,28.9414,298275.0
2023-05-01 10:30:00,30.5,30.67,30.5,30.51,228428.0,28.9604,29.1218,28.9604,28.9699,228428.0
2023-05-01 11:00:00,30.51,30.52,30.25,30.36,400640.0,28.9699,28.9794,28.723,28.8275,400640.0
2023-05-01 11:30:00,30.35,30.39,30.26,30.38,229868.0,28.818,28.856,28.7325,28.8465,229868.0
2023-05-01 12:00:00,30.38,30.48,30.37,30.46,186116.0,28.8465,28.9414,28.837,28.9224,186116.0
2023-05-01 12:30:00,30.47,30.49,30.35,30.38,197408.0,28.9319,28.9509,28.818,28.8465,197408.0
2023-05-01 13:00:00,30.37,30.43,30.21,30.21,401676.0,28.837,28.8939,28.685,28.685,401676.0
2023-05-01 13:30:00,30.21,30.49,30.2,30.48,420842.0,28.685,28.9509,28.6756,28.9414,420842.0
2023-05-01 14:00:00,30.49,30.58,30.46,30.54,405580.0,28.9509,29.0364,28.9224,28.9984,405580.0
2023-05-01 14:30:00,30.53,30.61,30.45,30.6,551207.0,28.9889,29.0649,28.9129,29.0554,551207.0
2023-05-01 15:00:00,30.6,30.68,30.58,30.62,455885.0,29.0554,29.1313,29.0364,29.0743,455885.0
2023-05-01 15:30:00,30.62,30.67,30.57,30.6,1257262.0,29.0743,29.1218,29.0269,29.0554,1257262.0
2023-05-02 09:30:00,30.55,30.59,30.31,30.37,311047.0,29.0079,29.0459,28.78,28.837,311047.0
2023-05-02 10:00:00,30.38,30.38,30.0,30.05,434312.0,28.8465,28.8465,28.4856,28.5331,434312.0
2023-05-02 10:30:00,30.04,30.09,29.71,29.72,398326.0,28.5236,28.5711,28.2103,28.2198,398326.0
2023-05-02 11:00:00,29.73,29.8,29.61,29.7,377427.0,28.2293,28.2957,28.1153,28.2008,377427.0
2023-05-02 11:30:00,29.71,29.93,29.62,29.8,339861.0,28.2103,28.4192,28.1248,28.2957,339861.0
2023-05-02 12:00:00,29.8,29.88,29.73,29.84,216549.0,28.2957,28.3717,28.2293,28.3337,216549.0
2023-05-02 12:30:00,29.84,29.87,29.71,29.81,289634.0,28.3337,28.3622,28.2103,28.3052,289634.0
2023-05-02 13:00:00,29.82,29.86,29.71,29.79,429933.0,28.3147,28.3527,28.2103,28.2862,429933.0
2023-05-02 13:30:00,29.79,30.06,29.78,29.92,374683.0,28.2862,28.5426,28.2768,28.4097,374683.0
2023-05-02 14:00:00,29.93,29.94,29.75,29.78,281230.0,28.4192,28.4287,28.2483,28.2768,281230.0
2023-05-02 14:30:00,29.78,29.82,29.7,29.78,298659.0,28.2768,28.3147,28.2008,28.2768,298659.0
2023-05-02 15:00:00,29.78,29.98,29.76,29.96,478781.0,28.2768,28.4667,28.2578,28.4477,478781.0
2023-05-02 15:30:00,29.96,30.02,29.85,29.96,1047660.0,28.4477,28.5046,28.3432,28.4477,1047660.0
2023-05-03 09:30:00,30.08,30.29,29.95,30.17,397362.0,28.5616,28.761,28.4382,28.6471,397362.0
2023-05-03 10:00:00,30.17,30.53,30.13,30.45,366620.0,28.6471,28.9889,28.6091,28.9129,366620.0
2023-05-03 10:30:00,30.45,30.64,30.42,30.61,502836.0,28.9129,29.0933,28.8844,29.0649,502836.0
2023-05-03 11:00:00,30.61,30.71,30.49,30.54,413643.0,29.0649,29.1598,28.9509,28.9984,413643.0
2023-05-03 11:30:00,30.55,30.55,30.37,30.46,414567.0,29.0079,29.0079,28.837,28.9224,414567.0
2023-05-03 12:00:00,30.46,30.56,30.41,30.5,243137.0,28.9224,29.0174,28.875,28.9604,243137.0
2023-05-03 12:30:00,30.5,30.58,30.46,30.58,211226.0,28.9604,29.0364,28.9224,29.0364,211226.0
2023-05-03 13:00:00,30.58,30.79,30.56,30.79,250348.0,29.0364,29.2358,29.0174,29.2358,250348.0
2023-05-03 13:30:00,30.79,30.86,30.68,30.86,254585.0,29.2358,29.3022,29.1313,29.3022,254585.0
2023-05-03 14:00:00,30.86,31.04,30.75,30.94,385447.0,29.3022,29.4731,29.1978,29.3782,385447.0
2023-05-03 14:30:00,30.94,31.15,30.86,31.08,697689.0,29.3782,29.5776,29.3022,29.5111,697689.0
2023-05-03 15:00:00,31.07,31.16,30.69,30.77,972843.0,29.5016,29.5871,29.1408,29.2168,972843.0
2023-05-03 15:30:00,30.76,30.84,30.67,30.79,1843574.0,29.2073,29.2832,29.1218,29.2358,1843574.0
2023-05-04 09:30:00,30.63,30.74,29.87,29.96,466162.0,29.0838,29.1883,28.3622,28.4477,466162.0
2023-05-04 10:00:00,29.95,29.98,29.69,29.71,451354.0,28.4382,28.4667,28.1913,28.2103,451354.0
2023-05-04 10:30:00,29.72,29.83,29.59,29.63,504034.0,28.2198,28.3242,28.0963,28.1343,504034.0
2023-05-04 11:00:00,29.63,29.85,29.61,29.82,448115.0,28.1343,28.3432,28.1153,28.3147,448115.0
2023-05-04 11:30:00,29.82,29.86,29.55,29.57,709701.0,28.3147,28.3527,28.0584,28.0774,709701.0
2023-05-04 12:00:00,29.57,29.74,29.53,29.72,276757.0,28.0774,28.2388,28.0394,28.2198,276757.0
2023-05-04 12:30:00,29.73,29.73,29.58,29.7,270272.0,28.2293,28.2293,28.0868,28.2008,270272.0
2023-05-04 13:00:00,29.71,29.76,29.64,29.7,248585.0,28.2103,28.2578,28.1438,28.2008,248585.0
2023-05-04 13:30:00,29.71,29.77,29.65,29.7,260160.0,28.2103,28.2673,28.1533,28.2008,260160.0
2023-05-04 14:00:00,29.71,29.73,29.63,29.66,337235.0,28.2103,28.2293,28.1343,28.1628,337235.0
2023-05-04 14:30:00,29.65,29.67,29.45,29.54,654794.0,28.1533,28.1723,27.9634,28.0489,654794.0
2023-05-04 15:00:00,29.54,29.63,29.37,29.43,662557.0,28.0489,28.1343,27.8874,27.9444,662557.0
2023-05-04 15:30:00,29.43,29.46,29.27,29.29,1696550.0,27.9444,27.9729,27.7925,27.8115,1696550.0
2023-05-05 09:30:00,29.62,29.8,29.61,29.69,613974.0,28.1248,28.2957,28.1153,28.1913,613974.0
2023-05-05 10:00:00,29.68,29.89,29.61,29.75,404522.0,28.1818,28.3812,28.1153,28.2483,404522.0
2023-05-05 10:30:00,29.76,29.85,29.61,29.63,350681.0,28.2578,28.3432,28.1153,28.1343,350681.0
2023-05-05 11:00:00,29.63,29.81,29.62,29.8,311439.0,28.1343,28.3052,28.1248,28.2957,311439.0
2023-05-05 11:30:00,29.8,29.87,29.69,29.7,261141.0,28.2957,28.3622,28.1913,28.2008,261141.0
2023-05-05 12:00:00,29.69,29.88,29.67,29.84,151047.0,28.1913,28.3717,28.1723,28.3337,151047.0
2023-05-05 12:30:00,29.84,29.88,29.67,29.7,180746.0,28.3337,28.3717,28.1723,28.2008,180746.0
2023-05-05 13:00:00,29.71,29.81,29.71,29.8,150638.0,28.2103,28.3052,28.2103,28.2957,150638.0
2023-05-05 13:30:00,29.79,29.81,29.74,29.79,235213.0,28.2862,28.3052,28.2388,28.2862,235213.0
2023-05-05 14:00:00,29.79,29.83,29.76,29.82,152859.0,28.2862,28.3242,28.2578,28.3147,152859.0
2023-05-05 14:30:00,29.82,29.89,29.81,29.85,270336.0,28.3147,28.3812,28.3052,28.3432,270336.0
2023-05-05 15:00:00,29.85,29.89,29.75,29.77,230802.0,28.3432,28.3812,28.2483,28.2673,230802.0
2023-05-05 15:30:00,29.76,29.78,29.61,29.68,1025131.0,28.2578,28.2768,28.1153,28.1818,1025131.0
2023-05-08 09:30:00,29.5,29.75,29.45,29.66,868914.0,28.0109,28.2483,27.9634,28.1628,868914.0
2023-05-08 10:00:00,29.66,29.72,29.5,29.52,486424.0,28.1628,28.2198,28.0109,28.0299,486424.0
2023-05-08 10:30:00,29.52,29.78,29.51,29.76,364449.0,28.0299,28.2768,28.0204,28.2578,364449.0
2023-05-08 11:00:00,29.76,29.86,29.51,29.54,314868.0,28.2578,28.3527,28.0204,28.0489,314868.0
2023-05-08 11:30:00,29.54,29.73,29.48,29.71,336754.0,28.0489,28.2293,27.9919,28.2103,336754.0
2023-05-08 12:00:00,29.72,29.88,29.68,29.8,338630.0,28.2198,28.3717,28.1818,28.2957,338630.0
2023-05-08 12:30:00,29.8,29.83,29.69,29.76,217087.0,28.2957,28.3242,28.1913,28.2578,217087.0
2023-05-08 13:00:00,29.76,29.81,29.65,29.67,217499.0,28.2578,28.3052,28.1533,28.1723,217499.0
2023-05-08 13:30:00,29.67,29.73,29.6,29.61,321463.0,28.1723,28.2293,28.1058,28.1153,321463.0
2023-05-08 14:00:00,29.61,29.65,29.5,29.62,319241.0,28.1153,28.1533,28.0109,28.1248,319241.0
2023-05-08 14:30:00,29.62,29.67,29.6,29.65,227280.0,28.1248,28.1723,28.1058,28.1533,227280.0
2023-05-08 15:00:00,29.65,29.7,29.56,29.59,320458.0,28.1533,28.2008,28.0679,28.0963,320458.0
2023-05-08 15:30:00,29.58,29.66,29.57,29.6,794737.0,28.0868,28.1628,28.0774,28.1058,794737.0
2023-05-09 09:30:00,29.48,29.5,29.2,29.42,501353.0,27.9919,28.0109,27.726,27.9349,501353.0
2023-05-09 10:00:00,29.43,29.67,29.38,29.63,302877.0,27.9444,28.1723,27.8969,28.1343,302877.0
2023-05-09 10:30:00,29.63,29.71,29.57,29.65,153217.0,28.1343,28.2103,28.0774,28.1533,153217.0
2023-05-09 11:00:00,29.66,29.74,29.58,29.61,149062.0,28.1628,28.2388,28.0868,28.1153,149062.0
2023-05-09 11:30:00,29.61,29.63,29.53,29.58,157050.0,28.1153,28.1343,28.0394,28.0868,157050.0
2023-05-09 12:00:00,29.58,29.7,29.56,29.7,125901.0,28.0868,28.2008,28.0679,28.2008,125901.0
2023-05-09 12:30:00,29.7,29.74,29.54,29.57,173311.0,28.2008,28.2388,28.0489,28.0774,173311.0
2023-05-09 13:00:00,29.57,29.6,29.5,29.58,338215.0,28.0774,28.1058,28.0109,28.0868,338215.0
2023-05-09 13:30:00,29.58,29.66,29.53,29.65,314463.0,28.0868,28.1628,28.0394,28.1533,314463.0
2023-05-09 14:00:00,29.66,29.66,29.56,29.64,177116.0,28.1628,28.1628,28.0679,28.1438,177116.0
2023-05-09 14:30:00,29.64,29.68,29.58,29.62,180944.0,28.1438,28.1818,28.0868,28.1248,180944.0
2023-05-09 15:00:00,29.62,29.68,29.6,29.68,242083.0,28.1248,28.1818,28.1058,28.1818,242083.0
2023-05-09 15:30:00,29.68,29.72,29.61,29.64,627280.0,28.1818,28.2198,28.1153,28.1438,627280.0
2023-05-10 09:30:00,30.0,30.0,29.31,29.38,449847.0,28.4856,28.4856,27.8305,27.8969,449847.0
2023-05-10 10:00:00,29.36,29.59,29.3,29.35,409807.0,27.878,28.0963,27.821,27.8685,409807.0
2023-05-10 10:30:00,29.35,29.36,29.16,29.19,489148.0,27.8685,27.878,27.688,27.7165,489148.0
2023-05-10 11:00:00,29.2,29.25,29.08,29.11,455260.0,27.726,27.7735,27.6121,27.6406,455260.0
2023-05-10 11:30:00,29.11,29.25,29.09,29.1,360110.0,27.6406,27.7735,27.6216,27.6311,360110.0
2023-05-10 12:00:00,29.1,29.11,29.0,29.01,366202.0,27.6311,27.6406,27.5361,27.5456,366202.0
2023-05-10 12:30:00,29.02,29.03,28.89,28.97,677259.0,27.5551,27.5646,27.4317,27.5076,677259.0
2023-05-10 13:00:00,28.96,28.96,28.76,28.81,386081.0,27.4981,27.4981,27.3082,27.3557,386081.0
2023-05-10 13:30:00,28.8,28.88,28.77,28.86,262058.0,27.3462,27.4222,27.3177,27.4032,262058.0
2023-05-10 14:00:00,28.86,28.95,28.85,28.9,265031.0,27.4032,27.4886,27.3937,27.4412,265031.0
2023-05-10 14:30:00,28.9,28.99,28.88,28.97,296984.0,27.4412,27.5266,27.4222,27.5076,296984.0
2023-05-10 15:00:00,28.97,29.25,28.95,29.18,458000.0,27.5076,27.7735,27.4886,27.707,458000.0
2023-05-10 15:30:00,29.18,29.3,29.17,29.24,842723.0,27.707,27.821,27.6975,27.764,842723.0
2023-05-11 09:30:00,29.05,29.12,28.83,28.95,466790.0,27.5836,27.6501,27.3747,27.4886,466790.0
2023-05-11 10:00:00,28.96,29.05,28.86,28.98,266318.0,27.4981,27.5836,27.4032,27.5171,266318.0
2023-05-11 10:30:00,28.98,29.07,28.88,28.9,222700.0,27.5171,27.6026,27.4222,27.4412,222700.0
2023-05-11 11:00:00,28.9,29.0,28.89,29.0,164176.0,27.4412,27.5361,27.4317,27.5361,164176.0
2023-05-11 11:30:00,28.99,29.11,28.98,29.05,201873.0,27.5266,27.6406,27.5171,27.5836,201873.0
2023-05-11 12:00:00,29.06,29.08,28.99,29.0,157620.0,27.5931,27.6121,27.5266,27.5361,157620.0
2023-05-11 12:30:00,29.01,29.03,28.92,28.96,190614.0,27.5456,27.5646,27.4602,27.4981,190614.0
2023-05-11 13:00:00,28.96,29.07,28.93,29.0,234984.0,27.4981,27.6026,27.4697,27.5361,234984.0
2023-05-11 13:30:00,28.99,29.06,28.78,29.06,600422.0,27.5266,27.5931,27.3272,27.5931,600422.0
2023-05-11 14:00:00,29.06,29.06,28.95,29.0,180899.0,27.5931,27.5931,27.4886,27.5361,180899.0
2023-05-11 14:30:00,29.0,29.06,28.96,29.04,275165.0,27.5361,27.5931,27.4981,27.5741,275165.0
2023-05-11 15:00:00,29.05,29.05,28.97,29.02,411788.0,27.5836,27.5836,27.5076,27.5551,411788.0
2023-05-11 15:30:00,29.02,29.06,28.91,28.97,994018.0,27.5551,27.5931,27.4507,27.5076,994018.0
2023-05-12 09:30:00,29.09,29.12,28.85,28.98,335924.0,27.6216,27.6501,27.3937,27.5171,335924.0
2023-05-12 10:00:00,28.96,28.98,28.82,28.83,252952.0,27.4981,27.5171,27.3652,27.3747,252952.0
2023-05-12 10:30:00,28.82,28.88,28.67,28.77,335839.0,27.3652,27.4222,27.2228,27.3177,335839.0
2023-05-12 11:00:00,28.77,28.82,28.66,28.67,227878.0,27.3177,27.3652,27.2133,27.2228,227878.0
2023-05-12 11:30:00,28.67,28.74,28.65,28.73,212646.0,27.2228,27.2892,27.2038,27.2798,212646.0
2023-05-12 12:00:00,28.72,28.73,28.55,28.56,255678.0,27.2703,27.2798,27.1088,27.1183,255678.0
2023-05-12 12:30:00,28.56,28.58,28.42,28.48,254165.0,27.1183,27.1373,26.9854,27.0424,254165.0
2023-05-12 13:00:00,28.48,28.57,28.42,28.52,245994.0,27.0424,27.1278,26.9854,27.0804,245994.0
2023-05-12 13:30:00,28.52,28.57,28.42,28.45,270372.0,27.0804,27.1278,26.9854,27.0139,270372.0
2023-05-12 14:00:00,28.45,28.49,28.41,28.45,205079.0,27.0139,27.0519,26.9759,27.0139,205079.0
2023-05-12 14:30:00,28.45,28.51,28.4,28.51,226572.0,27.0139,27.0709,26.9664,27.0709,226572.0
2023-05-12 15:00:00,28.51,28.6,28.5,28.54,333173.0,27.0709,27.1563,27.0614,27.0993,333173.0
2023-05-12 15:30:00,28.54,28.65,28.53,28.63,743066.0,27.0993,27.2038,27.0898,27.1848,743066.0
2023-05-15 09:30:00,28.58,28.89,28.49,28.85,520809.0,27.1373,27.4317,27.0519,27.3937,520809.0
2023-05-15 10:00:00,28.85,28.9,28.68,28.83,373066.0,27.3937,27.4412,27.2323,27.3747,373066.0
2023-05-15 10:30:00,28.83,28.85,28.73,28.77,303608.0,27.3747,27.3937,27.2798,27.3177,303608.0
2023-05-15 11:00:00,28.78,28.96,28.77,28.91,263377.0,27.3272,27.4981,27.3177,27.4507,263377.0
2023-05-15 11:30:00,28.92,28.93,28.83,28.85,194474.0,27.4602,27.4697,27.3747,27.3937,194474.0
2023-05-15 12:00:00,28.86,28.92,28.81,28.89,248000.0,27.4032,27.4602,27.3557,27.4317,248000.0
2023-05-15 12:30:00,28.89,29.05,28.84,29.04,215761.0,27.4317,27.5836,27.3842,27.5741,215761.0
2023-05-15 13:00:00,29.03,29.11,28.99,29.0,337589.0,27.5646,27.6406,27.5266,27.5361,337589.0
2023-05-15 13:30:00,29.0,29.07,28.93,29.03,276458.0,27.5361,27.6026,27.4697,27.5646,276458.0
2023-05-15 14:00:00,29.03,29.08,28.98,29.03,321789.0,27.5646,27.6121,27.5171,27.5646,321789.0
2023-05-15 14:30:00,29.04,29.05,28.98,29.01,277679.0,27.5741,27.5836,27.5171,27.5456,277679.0
2023-05-15 15:00:00,29.02,29.04,28.96,29.03,282486.0,27.5551,27.5741,27.4981,27.5646,282486.0
2023-05-15 15:30:00,29.03,29.07,28.93,29.04,808810.0,27.5646,27.6026,27.4697,27.5741,808810.0
2023-05-16 09:30:00,28.84,28.99,28.62,28.72,464439.0,27.3842,27.5266,27.1753,27.2703,464439.0
2023-05-16 10:00:00,28.71,28.73,28.64,28.73,283834.0,27.2608,27.2798,27.1943,27.2798,283834.0
2023-05-16 10:30:00,28.73,28.97,28.72,28.87,332375.0,27.2798,27.5076,27.2703,27.4127,332375.0
2023-05-16 11:00:00,28.87,28.96,28.74,28.85,174183.0,27.4127,27.4981,27.2892,27.3937,174183.0
2023-05-16 11:30:00,28.85,28.92,28.75,28.91,168669.0,27.3937,27.4602,27.2987,27.4507,168669.0
2023-05-16 12:00:00,28.91,29.16,28.88,28.98,433238.0,27.4507,27.688,27.4222,27.5171,433238.0
2023-05-16 12:30:00,28.97,28.99,28.86,28.99,118708.0,27.5076,27.5266,27.4032,27.5266,118708.0
2023-05-16 13:00:00,28.99,28.99,28.86,28.88,122122.0,27.5266,27.5266,27.4032,27.4222,122122.0
2023-05-16 13:30:00,28.88,28.9,28.73,28.75,186071.0,27.4222,27.4412,27.2798,27.2987,186071.0
2023-05-16 14:00:00,28.76,28.76,28.61,28.7,317399.0,27.3082,27.3082,27.1658,27.2513,317399.0
2023-05-16 14:30:00,28.7,28.77,28.67,28.73,294865.0,27.2513,27.3177,27.2228,27.2798,294865.0
2023-05-16 15:00:00,28.73,28.76,28.62,28.71,375725.0,27.2798,27.3082,27.1753,27.2608,375725.0
2023-05-16 15:30:00,28.71,28.72,28.53,28.55,655187.0,27.2608,27.2703,27.0898,27.1088,655187.0
2023-05-17 09:30:00,28.84,29.16,28.71,28.93,681776.0,27.3842,27.688,27.2608,27.4697,681776.0
2023-05-17 10:00:00,28.92,29.06,28.86,29.03,418506.0,27.4602,27.5931,27.4032,27.5646,418506.0
2023-05-17 10:30:00,29.04,29.17,29.01,29.03,571746.0,27.5741,27.6975,27.5456,27.5646,571746.0
2023-05-17 11:00:00,29.02,29.3,29.02,29.29,484894.0,27.5551,27.821,27.5551,27.8115,484894.0
2023-05-17 11:30:00,29.3,29.49,29.29,29.49,626658.0,27.821,28.0014,27.8115,28.0014,626658.0
2023-05-17 12:00:00,29.49,29.7,29.48,29.68,440136.0,28.0014,28.2008,27.9919,28.1818,440136.0
2023-05-17 12:30:00,29.68,29.84,29.64,29.78,328371.0,28.1818,28.3337,28.1438,28.2768,328371.0
2023-05-17 13:00:00,29.78,29.84,29.73,29.8,255670.0,28.2768,28.3337,28.2293,28.2957,255670.0
2023-05-17 13:30:00,29.8,29.91,29.77,29.88,326638.0,28.2957,28.4002,28.2673,28.3717,326638.0
2023-05-17 14:00:00,29.87,29.98,29.85,29.95,349515.0,28.3622,28.4667,28.3432,28.4382,349515.0
2023-05-17 14:30:00,29.95,30.01,29.92,29.95,364701.0,28.4382,28.4951,28.4097,28.4382,364701.0
2023-05-17 15:00:00,29.96,29.96,29.74,29.76,483272.0,28.4477,28.4477,28.2388,28.2578,483272.0
2023-05-17 15:30:00,29.76,29.92,29.74,29.89,1134563.0,28.2578,28.4097,28.2388,28.3812,1134563.0
2023-05-18 09:30:00,29.72,29.85,29.43,29.57,419351.0,28.2198,28.3432,27.9444,28.0774,419351.0
2023-05-18 10:00:00,29.58,29.73,29.55,29.73,427837.0,28.0868,28.2293,28.0584,28.2293,427837.0
2023-05-18 10:30:00,29.73,29.87,29.7,29.84,428330.0,28.2293,28.3622,28.2008,28.3337,428330.0
2023-05-18 11:00:00,29.85,29.9,29.72,29.75,254793.0,28.3432,28.3907,28.2198,28.2483,254793.0
2023-05-18 11:30:00,29.75,29.85,29.67,29.82,536225.0,28.2483,28.3432,28.1723,28.3147,536225.0
2023-05-18 12:00:00,29.82,29.85,29.56,29.63,425895.0,28.3147,28.3432,28.0679,28.1343,425895.0
2023-05-18 12:30:00,29.64,29.74,29.61,29.73,182477.0,28.1438,28.2388,28.1153,28.2293,182477.0
2023-05-18 13:00:00,29.73,29.76,29.6,29.6,301950.0,28.2293,28.2578,28.1058,28.1058,301950.0
2023-05-18 13:30:00,29.6,29.67,29.56,29.63,257503.0,28.1058,28.1723,28.0679,28.1343,257503.0
2023-05-18 14:00:00,29.63,29.76,29.59,29.73,243444.0,28.1343,28.2578,28.0963,28.2293,243444.0
2023-05-18 14:30:00,29.74,29.82,29.71,29.74,597691.0,28.2388,28.3147,28.2103,28.2388,597691.0
2023-05-18 15:00:00,29.74,29.87,29.72,29.85,400077.0,28.2388,28.3622,28.2198,28.3432,400077.0
2023-05-18 15:30:00,29.85,30.06,29.84,29.97,1189085.0,28.3432,28.5426,28.3337,28.4572,1189085.0
2023-05-19 09:30:00,30.0,30.07,29.71,29.82,393881.0,28.4856,28.5521,28.2103,28.3147,393881.0
2023-05-19 10:00:00,29.82,29.89,29.73,29.87,220990.0,28.3147,28.3812,28.2293,28.3622,220990.0
2023-05-19 10:30:00,29.87,29.97,29.76,29.89,353647.0,28.3622,28.4572,28.2578,28.3812,353647.0
2023-05-19 11:00:00,29.9,29.95,29.59,29.63,315483.0,28.3907,28.4382,28.0963,28.1343,315483.0
2023-05-19 11:30:00,29.62,29.74,29.53,29.65,265686.0,28.1248,28.2388,28.0394,28.1533,265686.0
2023-05-19 12:00:00,29.65,29.67,29.52,29.54,241548.0,28.1533,28.1723,28.0299,28.0489,241548.0
2023-05-19 12:30:00,29.54,29.54,29.44,29.52,217335.0,28.0489,28.0489,27.9539,28.0299,217335.0
2023-05-19 13:00:00,29.53,29.57,29.49,29.53,135844.0,28.0394,28.0774,28.0014,28.0394,135844.0
2023-05-19 13:30:00,29.54,29.58,29.49,29.54,95671.0,28.0489,28.0868,28.0014,28.0489,95671.0
2023-05-19 14:00:00,29.54,29.55,29.47,29.47,109707.0,28.0489,28.0584,27.9824,27.9824,109707.0
2023-05-19 14:30:00,29.47,29.56,29.46,29.56,104552.0,27.9824,28.0679,27.9729,28.0679,104552.0
2023-05-19 15:00:00,29.55,29.57,29.45,29.47,311803.0,28.0584,28.0774,27.9634,27.9824,311803.0
2023-05-19 15:30:00,29.46,29.53,29.42,29.48,546733.0,27.9729,28.0394,27.9349,27.9919,546733.0
2023-05-22 09:30:00,29.78,29.78,29.19,29.23,515513.0,28.2768,28.2768,27.7165,27.7545,515513.0
2023-05-22 10:00:00,29.23,29.42,29.09,29.26,455155.0,27.7545,27.9349,27.6216,27.783,455155.0
2023-05-22 10:30:00,29.26,29.39,29.15,29.3,439564.0,27.783,27.9064,27.6786,27.821,439564.0
2023-05-22 11:00:00,29.3,29.49,29.29,29.49,198523.0,27.821,28.0014,27.8115,28.0014,198523.0
2023-05-22 11:30:00,29.49,29.51,29.41,29.45,249081.0,28.0014,28.0204,27.9254,27.9634,249081.0
2023-05-22 12:00:00,29.46,29.53,29.41,29.46,145499.0,27.9729,28.0394,27.9254,27.9729,145499.0
2023-05-22 12:30:00,29.46,29.49,29.41,29.47,132277.0,27.9729,28.0014,27.9254,27.9824,132277.0
2023-05-22 13:00:00,29.47,29.53,29.39,29.42,175768.0,27.9824,28.0394,27.9064,27.9349,175768.0
2023-05-22 13:30:00,29.41,29.52,29.37,29.46,167940.0,27.9254,28.0299,27.8874,27.9729,167940.0
2023-05-22 14:00:00,29.46,29.48,29.4,29.45,116301.0,27.9729,27.9919,27.9159,27.9634,116301.0
2023-05-22 14:30:00,29.45,29.51,29.42,29.46,122865.0,27.9634,28.0204,27.9349,27.9729,122865.0
2023-05-22 15:00:00,29.46,29.51,29.43,29.48,174480.0,27.9729,28.0204,27.9444,27.9919,174480.0
2023-05-22 15:30:00,29.47,29.48,29.3,29.33,544417.0,27.9824,27.9919,27.821,27.8495,544417.0
2023-05-23 09:30:00,29.41,29.79,29.34,29.77,475324.0,27.9254,28.2862,27.859,28.2673,475324.0
2023-05-23 10:00:00,29.78,29.97,29.74,29.96,314860.0,28.2768,28.4572,28.2388,28.4477,314860.0
2023-05-23 10:30:00,29.96,30.03,29.89,29.99,408207.0,28.4477,28.5141,28.3812,28.4762,408207.0
2023-05-23 11:00:00,29.99,30.1,29.95,30.09,289318.0,28.4762,28.5806,28.4382,28.5711,289318.0
2023-05-23 11:30:00,30.1,30.11,29.9,30.1,476417.0,28.5806,28.5901,28.3907,28.5806,476417.0
2023-05-23 12:00:00,30.1,30.17,30.07,30.14,234839.0,28.5806,28.6471,28.5521,28.6186,234839.0
2023-05-23 12:30:00,30.15,30.16,29.82,29.83,219102.0,28.6281,28.6376,28.3147,28.3242,219102.0
2023-05-23 13:00:00,29.84,29.99,29.83,29.84,123204.0,28.3337,28.4762,28.3242,28.3337,123204.0
2023-05-23 13:30:00,29.84,29.88,29.75,29.82,277610.0,28.3337,28.3717,28.2483,28.3147,277610.0
2023-05-23 14:00:00,29.82,29.9,29.59,29.63,321430.0,28.3147,28.3907,28.0963,28.1343,321430.0
2023-05-23 14:30:00,29.63,29.71,29.54,29.62,243242.0,28.1343,28.2103,28.0489,28.1248,243242.0
2023-05-23 15:00:00,29.62,29.68,29.56,29.64,246630.0,28.1248,28.1818,28.0679,28.1438,246630.0
2023-05-23 15:30:00,29.64,29.66,29.45,29.48,788454.0,28.1438,28.1628,27.9634,27.9919,788454.0
2023-05-24 09:30:00,29.34,29.42,28.98,29.0,598902.0,27.859,27.9349,27.5171,27.5361,598902.0
2023-05-24 10:00:00,29.0,29.07,28.84,28.96,326251.0,27.5361,27.6026,27.3842,27.4981,326251.0
2023-05-24 10:30:00,28.96,29.07,28.86,28.98,244037.0,27.4981,27.6026,27.4032,27.5171,244037.0
2023-05-24 11:00:00,28.99,29.08,28.86,28.98,339541.0,27.5266,27.6121,27.4032,27.5171,339541.0
2023-05-24 11:30:00,28.98,29.0,28.85,28.94,295313.0,27.5171,27.5361,27.3937,27.4792,295313.0
2023-05-24 12:00:00,28.94,28.97,28.81,28.85,255415.0,27.4792,27.5076,27.3557,27.3937,255415.0
2023-05-24 12:30:00,28.85,28.99,28.83,28.96,227668.0,27.3937,27.5266,27.3747,27.4981,227668.0
2023-05-24 13:00:00,28.96,28.99,28.86,28.97,277295.0,27.4981,27.5266,27.4032,27.5076,277295.0
2023-05-24 13:30:00,28.96,29.13,28.95,29.13,232144.0,27.4981,27.6596,27.4886,27.6596,232144.0
2023-05-24 14:00:00,29.13,29.16,28.96,28.98,259809.0,27.6596,27.688,27.4981,27.5171,259809.0
2023-05-24 14:30:00,28.98,29.03,28.93,28.99,251106.0,27.5171,27.5646,27.4697,27.5266,251106.0
2023-05-24 15:00:00,28.99,29.13,28.97,29.05,423638.0,27.5266,27.6596,27.5076,27.5836,423638.0
2023-05-24 15:30:00,29.05,29.14,28.9,28.95,1000595.0,27.5836,27.6691,27.4412,27.4886,1000595.0
2023-05-25 09:30:00,28.92,29.4,28.89,29.35,636033.0,27.4602,27.9159,27.4317,27.8685,636033.0
2023-05-25 10:00:00,29.34,29.42,29.08,29.23,353534.0,27.859,27.9349,27.6121,27.7545,353534.0
2023-05-25 10:30:00,29.24,29.28,29.11,29.21,335419.0,27.764,27.802,27.6406,27.7355,335419.0
2023-05-25 11:00:00,29.21,29.23,28.98,29.0,363533.0,27.7355,27.7545,27.5171,27.5361,363533.0
2023-05-25 11:30:00,29.01,29.08,28.88,29.06,343183.0,27.5456,27.6121,27.4222,27.5931,343183.0
2023-05-25 12:00:00,29.06,29.17,29.01,29.12,219746.0,27.5931,27.6975,27.5456,27.6501,219746.0
2023-05-25 12:30:00,29.12,29.14,29.06,29.08,183718.0,27.6501,27.6691,27.5931,27.6121,183718.0
2023-05-25 13:00:00,29.08,29.17,29.04,29.14,160183.0,27.6121,27.6975,27.5741,27.6691,160183.0
2023-05-25 13:30:00,29.14,29.2,29.1,29.13,169505.0,27.6691,27.726,27.6311,27.6596,169505.0
2023-05-25 14:00:00,29.13,29.24,29.12,29.21,220808.0,27.6596,27.764,27.6501,27.7355,220808.0
2023-05-25 14:30:00,29.21,29.22,29.09,29.17,253922.0,27.7355,27.745,27.6216,27.6975,253922.0
2023-05-25 15:00:00,29.17,29.3,29.17,29.3,267553.0,27.6975,27.821,27.6975,27.821,267553.0
2023-05-25 15:30:00,29.3,29.4,29.23,29.24,882800.0,27.821,27.9159,27.7545,27.764,882800.0
2023-05-26 09:30:00,29.25,29.66,29.25,29.49,444279.0,27.7735,28.1628,27.7735,28.0014,444279.0
2023-05-26 10:00:00,29.5,29.82,29.49,29.81,416486.0,28.0109,28.3147,28.0014,28.3052,416486.0
2023-05-26 10:30:00,29.82,29.86,29.74,29.78,357715.0,28.3147,28.3527,28.2388,28.2768,357715.0
2023-05-26 11:00:00,29.78,29.8,29.62,29.65,292141.0,28.2768,28.2957,28.1248,28.1533,292141.0
2023-05-26 11:30:00,29.65,29.7,29.57,29.6,203103.0,28.1533,28.2008,28.0774,28.1058,203103.0
2023-05-26 12:00:00,29.6,29.78,29.58,29.77,168484.0,28.1058,28.2768,28.0868,28.2673,168484.0
2023-05-26 12:30:00,29.76,29.79,29.61,29.65,126252.0,28.2578,28.2862,28.1153,28.1533,126252.0
2023-05-26 13:00:00,29.65,29.72,29.61,29.63,132178.0,28.1533,28.2198,28.1153,28.1343,132178.0
2023-05-26 13:30:00,29.63,29.68,29.58,29.61,118387.0,28.1343,28.1818,28.0868,28.1153,118387.0
2023-05-26 14:00:00,29.62,29.68,29.58,29.65,127347.0,28.1248,28.1818,28.0868,28.1533,127347.0
2023-05-26 14:30:00,29.65,29.72,29.64,29.66,164795.0,28.1533,28.2198,28.1438,28.1628,164795.0
2023-05-26 15:00:00,29.66,29.7,29.61,29.63,243428.0,28.1628,28.2008,28.1153,28.1343,243428.0
2023-05-26 15:30:00,29.64,29.7,29.61,29.65,567152.0,28.1438,28.2008,28.1153,28.1533,567152.0
2023-05-30 09:30:00,29.84,30.2,29.8,30.1,552440.0,28.3337,28.6756,28.2957,28.5806,552440.0
2023-05-30 10:00:00,30.1,30.24,29.92,29.94,347403.0,28.5806,28.7135,28.4097,28.4287,347403.0
2023-05-30 10:30:00,29.95,30.06,29.89,29.92,240954.0,28.4382,28.5426,28.3812,28.4097,240954.0
2023-05-30 11:00:00,29.92,30.03,29.81,29.92,223077.0,28.4097,28.5141,28.3052,28.4097,223077.0
2023-05-30 11:30:00,29.92,29.98,29.86,29.95,186318.0,28.4097,28.4667,28.3527,28.4382,186318.0
2023-05-30 12:00:00,29.95,29.96,29.8,29.83,163387.0,28.4382,28.4477,28.2957,28.3242,163387.0
2023-05-30 12:30:00,29.83,29.88,29.78,29.82,196524.0,28.3242,28.3717,28.2768,28.3147,196524.0
2023-05-30 13:00:00,29.84,29.86,29.69,29.7,227793.0,28.3337,28.3527,28.1913,28.2008,227793.0
2023-05-30 13:30:00,29.7,29.74,29.63,29.71,193109.0,28.2008,28.2388,28.1343,28.2103,193109.0
2023-05-30 14:00:00,29.71,29.81,29.66,29.8,298758.0,28.2103,28.3052,28.1628,28.2957,298758.0
2023-05-30 14:30:00,29.8,29.84,29.77,29.77,223545.0,28.2957,28.3337,28.2673,28.2673,223545.0
2023-05-30 15:00:00,29.77,29.82,29.69,29.71,353048.0,28.2673,28.3147,28.1913,28.2103,353048.0
2023-05-30 15:30:00,29.71,29.83,29.71,29.79,752614.0,28.2103,28.3242,28.2103,28.2862,752614.0
2023-05-31 09:30:00,30.1,30.14,29.72,29.87,592998.0,28.5806,28.6186,28.2198,28.3622,592998.0
2023-05-31 10:00:00,29.88,29.94,29.71,29.92,292622.0,28.3717,28.4287,28.2103,28.4097,292622.0
2023-05-31 10:30:00,29.93,30.04,29.77,29.86,561602.0,28.4192,28.5236,28.2673,28.3527,561602.0
2023-05-31 11:00:00,29.87,29.95,29.72,29.77,214346.0,28.3622,28.4382,28.2198,28.2673,214346.0
2023-05-31 11:30:00,29.78,29.87,29.71,29.8,207009.0,28.2768,28.3622,28.2103,28.2957,207009.0
2023-05-31 12:00:00,29.8,29.95,29.74,29.83,288167.0,28.2957,28.4382,28.2388,28.3242,288167.0
2023-05-31 12:30:00,29.83,29.84,29.65,29.68,438979.0,28.3242,28.3337,28.1533,28.1818,438979.0
2023-05-31 13:00:00,29.68,29.75,29.64,29.75,252248.0,28.1818,28.2483,28.1438,28.2483,252248.0
2023-05-31 13:30:00,29.75,29.83,29.67,29.77,274133.0,28.2483,28.3242,28.1723,28.2673,274133.0
2023-05-31 14:00:00,29.77,29.82,29.73,29.81,168911.0,28.2673,28.3147,28.2293,28.3052,168911.0
2023-05-31 14:30:00,29.82,29.87,29.73,29.82,179260.0,28.3147,28.3622,28.2293,28.3147,179260.0
2023-05-31 15:00:00,29.82,29.85,29.74,29.84,279088.0,28.3147,28.3432,28.2388,28.3337,279088.0
2023-05-31 15:30:00,29.84,29.94,29.8,29.86,1013711.0,28.3337,28.4287,28.2957,28.3527,1013711.0
2023-06-01 09:30:00,30.09,30.09,29.11,29.25,1023084.0,28.5711,28.5711,27.6406,27.7735,1023084.0
2023-06-01 10:00:00,29.24,29.35,29.11,29.31,627603.0,27.764,27.8685,27.6406,27.8305,627603.0
2023-06-01 10:30:00,29.32,29.36,29.19,29.21,752133.0,27.84,27.878,27.7165,27.7355,752133.0
2023-06-01 11:00:00,29.21,29.32,29.14,29.3,616968.0,27.7355,27.84,27.6691,27.821,616968.0
2023-06-01 11:30:00,29.31,29.36,29.24,29.3,457777.0,27.8305,27.878,27.764,27.821,457777.0
2023-06-01 12:00:00,29.29,29.32,29.2,29.29,394692.0,27.8115,27.84,27.726,27.8115,394692.0
2023-06-01 12:30:00,29.29,29.32,29.21,29.29,243857.0,27.8115,27.84,27.7355,27.8115,243857.0
2023-06-01 13:00:00,29.28,29.36,29.25,29.29,252637.0,27.802,27.878,27.7735,27.8115,252637.0
2023-06-01 13:30:00,29.28,29.29,29.21,29.28,186495.0,27.802,27.8115,27.7355,27.802,186495.0
2023-06-01 14:00:00,29.28,29.31,29.23,29.31,222030.0,27.802,27.8305,27.7545,27.8305,222030.0
2023-06-01 14:30:00,29.31,29.35,29.25,29.3,334126.0,27.8305,27.8685,27.7735,27.821,334126.0
2023-06-01 15:00:00,29.3,29.32,29.13,29.14,553639.0,27.821,27.84,27.6596,27.6691,553639.0
2023-06-01 15:30:00,29.14,29.19,29.08,29.12,1076685.0,27.6691,27.7165,27.6121,27.6501,1076685.0
2023-06-02 09:30:00,29.41,29.76,29.33,29.6,847537.0,27.9254,28.2578,27.8495,28.1058,847537.0
2023-06-02 10:00:00,29.61,29.72,29.5,29.65,586943.0,28.1153,28.2198,28.0109,28.1533,586943.0
2023-06-02 10:30:00,29.66,29.79,29.6,29.71,417869.0,28.1628,28.2862,28.1058,28.2103,417869.0
2023-06-02 11:00:00,29.71,29.94,29.7,29.86,430183.0,28.2103,28.4287,28.2008,28.3527,430183.0
2023-06-02 11:30:00,29.86,30.22,29.85,30.22,669572.0,28.3527,28.6945,28.3432,28.6945,669572.0
2023-06-02 12:00:00,30.23,30.37,30.15,30.37,518226.0,28.704,28.837,28.6281,28.837,518226.0
2023-06-02 12:30:00,30.37,30.48,30.33,30.44,425279.0,28.837,28.9414,28.799,28.9034,425279.0
2023-06-02 13:00:00,30.44,30.64,30.4,30.62,339692.0,28.9034,29.0933,28.8655,29.0743,339692.0
2023-06-02 13:30:00,30.63,30.65,30.29,30.4,478404.0,29.0838,29.1028,28.761,28.8655,478404.0
2023-06-02 14:00:00,30.4,30.44,30.22,30.24,274850.0,28.8655,28.9034,28.6945,28.7135,274850.0
2023-06-02 14:30:00,30.24,30.38,30.22,30.3,228465.0,28.7135,28.8465,28.6945,28.7705,228465.0
2023-06-02 15:00:00,30.3,30.35,30.22,30.27,409476.0,28.7705,28.818,28.6945,28.742,409476.0
2023-06-02 15:30:00,30.27,30.28,30.0,30.07,1474426.0,28.742,28.7515,28.4856,28.5521,1474426.0
2023-06-05 09:30:00,30.26,30.27,29.93,29.96,418463.0,28.7325,28.742,28.4192,28.4477,418463.0
2023-06-05 10:00:00,29.96,30.19,29.95,30.06,346507.0,28.4477,28.6661,28.4382,28.5426,346507.0
2023-06-05 10:30:00,30.05,30.1,29.96,30.02,292175.0,28.5331,28.5806,28.4477,28.5046,292175.0
2023-06-05 11:00:00,30.02,30.12,30.0,30.07,239414.0,28.5046,28.5996,28.4856,28.5521,239414.0
2023-06-05 11:30:00,30.06,30.08,29.9,30.0,236836.0,28.5426,28.5616,28.3907,28.4856,236836.0
2023-06-05 12:00:00,29.99,30.14,29.96,30.12,202676.0,28.4762,28.6186,28.4477,28.5996,202676.0
2023-06-05 12:30:00,30.12,30.14,30.08,30.11,130119.0,28.5996,28.6186,28.5616,28.5901,130119.0
2023-06-05 13:00:00,30.11,30.15,30.04,30.04,200491.0,28.5901,28.6281,28.5236,28.5236,200491.0
2023-06-05 13:30:00,30.04,30.1,29.99,30.09,165016.0,28.5236,28.5806,28.4762,28.5711,165016.0
2023-06-05 14:00:00,30.08,30.14,30.0,30.08,386478.0,28.5616,28.6186,28.4856,28.5616,386478.0
2023-06-05 14:30:00,30.07,30.08,29.93,30.08,290826.0,28.5521,28.5616,28.4192,28.5616,290826.0
2023-06-05 15:00:00,30.08,30.09,29.98,30.07,271969.0,28.5616,28.5711,28.4667,28.5521,271969.0
2023-06-05 15:30:00,30.06,30.07,29.97,30.0,804280.0,28.5426,28.5521,28.4572,28.4856,804280.0
2023-06-06 09:30:00,29.77,30.19,29.69,30.04,533068.0,28.2673,28.6661,28.1913,28.5236,533068.0
2023-06-06 10:00:00,30.05,30.22,29.99,30.2,362322.0,28.5331,28.6945,28.4762,28.6756,362322.0
2023-06-06 10:30:00,30.19,30.34,30.1,30.33,269459.0,28.6661,28.8085,28.5806,28.799,269459.0
2023-06-06 11:00:00,30.33,30.41,30.24,30.31,189191.0,28.799,28.875,28.7135,28.78,189191.0
2023-06-06 11:30:00,30.32,30.39,30.24,30.38,168065.0,28.7895,28.856,28.7135,28.8465,168065.0
2023-06-06 12:00:00,30.37,30.45,30.33,30.44,145466.0,28.837,28.9129,28.799,28.9034,145466.0
2023-06-06 12:30:00,30.45,30.46,30.31,30.37,115205.0,28.9129,28.9224,28.78,28.837,115205.0
2023-06-06 13:00:00,30.37,30.39,30.23,30.29,144642.0,28.837,28.856,28.704,28.761,144642.0
2023-06-06 13:30:00,30.29,30.29,30.2,30.23,129491.0,28.761,28.761,28.6756,28.704,129491.0
2023-06-06 14:00:00,30.22,30.28,30.15,30.27,147437.0,28.6945,28.7515,28.6281,28.742,147437.0
2023-06-06 14:30:00,30.27,30.34,30.24,30.32,138784.0,28.742,28.8085,28.7135,28.7895,138784.0
2023-06-06 15:00:00,30.32,30.39,30.29,30.37,231109.0,28.7895,28.856,28.761,28.837,231109.0
2023-06-06 15:30:00,30.38,30.42,30.3,30.38,566175.0,28.8465,28.8844,28.7705,28.8465,566175.0
2023-06-07 09:30:00,30.62,30.62,30.42,30.52,370643.0,29.0743,29.0743,28.8844,28.9794,370643.0
2023-06-07 10:00:00,30.53,30.64,30.41,30.59,361459.0,28.9889,29.0933,28.875,29.0459,361459.0
2023-06-07 10:30:00,30.6,30.66,30.48,30.66,222562.0,29.0554,29.1123,28.9414,29.1123,222562.0
2023-06-07 11:00:00,30.66,30.8,30.62,30.8,312746.0,29.1123,29.2453,29.0743,29.2453,312746.0
2023-06-07 11:30:00,30.8,30.82,30.61,30.62,198630.0,29.2453,29.2643,29.0649,29.0743,198630.0
2023-06-07 12:00:00,30.63,30.74,30.61,30.64,184520.0,29.0838,29.1883,29.0649,29.0933,184520.0
2023-06-07 12:30:00,30.64,30.78,30.57,30.71,191139.0,29.0933,29.2263,29.0269,29.1598,191139.0
2023-06-07 13:00:00,30.7,30.71,30.61,30.66,142599.0,29.1503,29.1598,29.0649,29.1123,142599.0
2023-06-07 13:30:00,30.65,30.66,30.5,30.56,218705.0,29.1028,29.1123,28.9604,29.0174,218705.0
2023-06-07 14:00:00,30.56,30.69,30.55,30.66,216848.0,29.0174,29.1408,29.0079,29.1123,216848.0
2023-06-07 14:30:00,30.66,30.67,30.59,30.67,149816.0,29.1123,29.1218,29.0459,29.1218,149816.0
2023-06-07 15:00:00,30.67,30.81,30.66,30.79,312281.0,29.1218,29.2548,29.1123,29.2358,312281.0
2023-06-07 15:30:00,30.79,30.81,30.69,30.8,927056.0,29.2358,29.2548,29.1408,29.2453,927056.0
2023-06-08 09:30:00,30.77,30.84,30.41,30.51,468803.0,29.2168,29.2832,28.875,28.9699,468803.0
2023-06-08 10:00:00,30.51,30.62,30.44,30.6,255249.0,28.9699,29.0743,28.9034,29.0554,255249.0
2023-06-08 10:30:00,30.6,30.74,30.53,30.72,208538.0,29.0554,29.1883,28.9889,29.1693,208538.0
2023-06-08 11:00:00,30.72,30.74,30.56,30.69,146677.0,29.1693,29.1883,29.0174,29.1408,146677.0
2023-06-08 11:30:00,30.68,30.75,30.64,30.75,294089.0,29.1313,29.1978,29.0933,29.1978,294089.0
2023-06-08 12:00:00,30.75,30.86,30.75,30.85,226575.0,29.1978,29.3022,29.1978,29.2927,226575.0
2023-06-08 12:30:00,30.85,30.88,30.78,30.85,188123.0,29.2927,29.3212,29.2263,29.2927,188123.0
2023-06-08 13:00:00,30.85,30.91,30.82,30.86,171073.0,29.2927,29.3497,29.2643,29.3022,171073.0
2023-06-08 13:30:00,30.86,30.88,30.72,30.78,169107.0,29.3022,29.3212,29.1693,29.2263,169107.0
2023-06-08 14:00:00,30.79,30.83,30.71,30.82,141641.0,29.2358,29.2737,29.1598,29.2643,141641.0
2023-06-08 14:30:00,30.82,30.84,30.76,30.8,124055.0,29.2643,29.2832,29.2073,29.2453,124055.0
2023-06-08 15:00:00,30.8,30.82,30.65,30.66,139742.0,29.2453,29.2643,29.1028,29.1123,139742.0
2023-06-08 15:30:00,30.67,30.67,30.54,30.59,747297.0,29.1218,29.1218,28.9984,29.0459,747297.0
2023-06-09 09:30:00,30.7,30.78,30.53,30.7,346601.0,29.1503,29.2263,28.9889,29.1503,346601.0
2023-06-09 10:00:00,30.71,30.86,30.67,30.85,396422.0,29.1598,29.3022,29.1218,29.2927,396422.0
2023-06-09 10:30:00,30.85,30.88,30.7,30.75,182407.0,29.2927,29.3212,29.1503,29.1978,182407.0
2023-06-09 11:00:00,30.75,30.8,30.6,30.61,207928.0,29.1978,29.2453,29.0554,29.0649,207928.0
2023-06-09 11:30:00,30.6,30.81,30.56,30.8,300513.0,29.0554,29.2548,29.0174,29.2453,300513.0
2023-06-09 12:00:00,30.8,30.8,30.62,30.65,189095.0,29.2453,29.2453,29.0743,29.1028,189095.0
2023-06-09 12:30:00,30.66,30.75,30.64,30.68,148455.0,29.1123,29.1978,29.0933,29.1313,148455.0
2023-06-09 13:00:00,30.68,30.87,30.65,30.82,296586.0,29.1313,29.3117,29.1028,29.2643,296586.0
2023-06-09 13:30:00,30.82,30.92,30.81,30.9,270898.0,29.2643,29.3592,29.2548,29.3402,270898.0
2023-06-09 14:00:00,30.9,30.93,30.84,30.86,199009.0,29.3402,29.3687,29.2832,29.3022,199009.0
2023-06-09 14:30:00,30.86,30.87,30.64,30.74,291103.0,29.3022,29.3117,29.0933,29.1883,291103.0
2023-06-09 15:00:00,30.74,30.78,30.67,30.71,248589.0,29.1883,29.2263,29.1218,29.1598,248589.0
2023-06-09 15:30:00,30.71,30.73,30.63,30.64,733759.0,29.1598,29.1788,29.0838,29.0933,733759.0
2023-06-12 09:30:00,30.99,31.86,30.96,31.86,1401098.0,29.4257,30.2518,29.3972,30.2518,1401098.0
2023-06-12 10:00:00,31.86,31.87,31.58,31.84,1027885.0,30.2518,30.2613,29.9859,30.2328,1027885.0
2023-06-12 10:30:00,31.85,31.85,31.59,31.67,436616.0,30.2423,30.2423,29.9954,30.0713,436616.0
2023-06-12 11:00:00,31.68,31.75,31.6,31.64,253164.0,30.0808,30.1473,30.0049,30.0429,253164.0
2023-06-12 11:30:00,31.65,31.67,31.49,31.67,447832.0,30.0524,30.0713,29.9004,30.0713,447832.0
2023-06-12 12:00:00,31.66,31.69,31.56,31.61,266440.0,30.0619,30.0903,29.9669,30.0144,266440.0
2023-06-12 12:30:00,31.61,31.68,31.53,31.55,138380.0,30.0144,30.0808,29.9384,29.9574,138380.0
2023-06-12 13:00:00,31.55,31.57,31.41,31.45,220998.0,29.9574,29.9764,29.8245,29.8625,220998.0
2023-06-12 13:30:00,31.46,31.52,31.41,31.48,173656.0,29.8719,29.9289,29.8245,29.8909,173656.0
2023-06-12 14:00:00,31.48,31.53,31.37,31.42,223848.0,29.8909,29.9384,29.7865,29.834,223848.0
2023-06-12 14:30:00,31.43,31.56,31.42,31.51,235509.0,29.8435,29.9669,29.834,29.9194,235509.0
2023-06-12 15:00:00,31.51,31.56,31.47,31.52,267916.0,29.9194,29.9669,29.8814,29.9289,267916.0
2023-06-12 15:30:00,31.52,31.54,31.43,31.46,971322.0,29.9289,29.9479,29.8435,29.8719,971322.0
2023-06-13 09:30:00,31.61,31.96,31.58,31.72,564893.0,30.0144,30.3467,29.9859,30.1188,564893.0
2023-06-13 10:00:00,31.71,31.9,31.66,31.89,474061.0,30.1093,30.2897,30.0619,30.2802,474061.0
2023-06-13 10:30:00,31.9,31.92,31.79,31.89,337966.0,30.2897,30.3087,30.1853,30.2802,337966.0
2023-06-13 11:00:00,31.9,32.08,31.89,32.05,527720.0,30.2897,30.4607,30.2802,30.4322,527720.0
2023-06-13 11:30:00,32.06,32.16,31.97,32.16,391031.0,30.4417,30.5366,30.3562,30.5366,391031.0
2023-06-13 12:00:00,32.16,32.26,32.06,32.23,338359.0,30.5366,30.6316,30.4417,30.6031,338359.0
2023-06-13 12:30:00,32.22,32.4,32.21,32.38,354381.0,30.5936,30.7645,30.5841,30.7455,354381.0
2023-06-13 13:00:00,32.38,32.44,32.34,32.43,392931.0,30.7455,30.8025,30.7075,30.793,392931.0
2023-06-13 13:30:00,32.43,32.47,32.36,32.43,444484.0,30.793,30.831,30.7265,30.793,444484.0
2023-06-13 14:00:00,32.43,32.45,32.36,32.39,449704.0,30.793,30.812,30.7265,30.755,449704.0
2023-06-13 14:30:00,32.39,32.45,32.36,32.43,394683.0,30.755,30.812,30.7265,30.793,394683.0
2023-06-13 15:00:00,32.43,32.53,32.4,32.47,469021.0,30.793,30.8879,30.7645,30.831,469021.0
2023-06-13 15:30:00,32.48,32.48,32.37,32.45,1357989.0,30.8405,30.8405,30.736,30.812,1357989.0
2023-06-14 09:30:00,32.71,33.13,32.68,33.02,879696.0,31.0588,31.4576,31.0304,31.3532,879696.0
2023-06-14 10:00:00,33.02,33.06,32.9,33.02,665756.0,31.3532,31.3912,31.2393,31.3532,665756.0
2023-06-14 10:30:00,33.02,33.35,33.01,33.35,858988.0,31.3532,31.6665,31.3437,31.6665,858988.0
2023-06-14 11:00:00,33.34,33.35,33.18,33.23,638485.0,31.657,31.6665,31.5051,31.5526,638485.0
2023-06-14 11:30:00,33.23,33.34,33.14,33.24,730165.0,31.5526,31.657,31.4671,31.5621,730165.0
2023-06-14 12:00:00,33.23,33.34,33.14,33.32,499138.0,31.5526,31.657,31.4671,31.6381,499138.0
2023-06-14 12:30:00,33.31,33.45,33.28,33.44,789915.0,31.6286,31.7615,31.6001,31.752,789915.0
2023-06-14 13:00:00,33.44,33.44,33.31,33.39,651247.0,31.752,31.752,31.6286,31.7045,651247.0
2023-06-14 13:30:00,33.4,33.47,33.36,33.46,494303.0,31.714,31.7805,31.676,31.771,494303.0
2023-06-14 14:00:00,33.46,33.47,33.03,33.23,1270964.0,31.771,31.7805,31.3627,31.5526,1270964.0
2023-06-14 14:30:00,33.23,33.57,33.17,33.47,696439.0,31.5526,31.8754,31.4956,31.7805,696439.0
2023-06-14 15:00:00,33.47,33.63,33.3,33.41,850055.0,31.7805,31.9324,31.6191,31.7235,850055.0
2023-06-14 15:30:00,33.41,33.64,33.37,33.58,2041962.0,31.7235,31.9419,31.6855,31.8849,2041962.0
2023-06-15 09:30:00,33.53,33.84,33.46,33.6,923664.0,31.8375,32.1318,31.771,31.9039,923664.0
2023-06-15 10:00:00,33.61,33.91,33.6,33.89,1400054.0,31.9134,32.1983,31.9039,32.1793,1400054.0
2023-06-15 10:30:00,33.89,33.9,33.71,33.72,386832.0,32.1793,32.1888,32.0084,32.0179,386832.0
2023-06-15 11:00:00,33.72,33.99,33.72,33.99,416540.0,32.0179,32.2742,32.0179,32.2742,416540.0
2023-06-15 11:30:00,33.98,34.03,33.9,33.95,474022.0,32.2647,32.3122,32.1888,32.2363,474022.0
2023-06-15 12:00:00,33.94,33.96,33.77,33.84,977186.0,32.2268,32.2458,32.0653,32.1318,977186.0
2023-06-15 12:30:00,33.84,33.89,33.76,33.86,212791.0,32.1318,32.1793,32.0558,32.1508,212791.0
2023-06-15 13:00:00,33.86,33.88,33.72,33.85,427515.0,32.1508,32.1698,32.0179,32.1413,427515.0
2023-06-15 13:30:00,33.84,33.95,33.82,33.91,454278.0,32.1318,32.2363,32.1128,32.1983,454278.0
2023-06-15 14:00:00,33.91,33.97,33.87,33.97,383428.0,32.1983,32.2552,32.1603,32.2552,383428.0
2023-06-15 14:30:00,33.97,34.06,33.93,34.01,466339.0,32.2552,32.3407,32.2173,32.2932,466339.0
2023-06-15 15:00:00,34.01,34.02,33.83,33.87,457069.0,32.2932,32.3027,32.1223,32.1603,457069.0
2023-06-15 15:30:00,33.87,33.99,33.81,33.98,1406891.0,32.1603,32.2742,32.1033,32.2647,1406891.0
2023-06-16 09:30:00,34.19,34.28,33.81,33.93,1298030.0,32.4641,32.5496,32.1033,32.2173,1298030.0
2023-06-16 10:00:00,33.93,34.02,33.89,33.98,364706.0,32.2173,32.3027,32.1793,32.2647,364706.0
2023-06-16 10:30:00,33.98,34.05,33.91,34.04,347993.0,32.2647,32.3312,32.1983,32.3217,347993.0
2023-06-16 11:00:00,34.04,34.05,33.85,33.92,290854.0,32.3217,32.3312,32.1413,32.2078,290854.0
2023-06-16 11:30:00,33.93,34.18,33.92,34.18,534154.0,32.2173,32.4546,32.2078,32.4546,534154.0
2023-06-16 12:00:00,34.18,34.4,34.17,34.37,421176.0,32.4546,32.6635,32.4452,32.6351,421176.0
2023-06-16 12:30:00,34.37,34.41,34.29,34.36,311456.0,32.6351,32.673,32.5591,32.6256,311456.0
2023-06-16 13:00:00,34.37,34.4,34.28,34.34,233612.0,32.6351,32.6635,32.5496,32.6066,233612.0
2023-06-16 13:30:00,34.34,34.34,34.23,34.27,225909.0,32.6066,32.6066,32.5021,32.5401,225909.0
2023-06-16 14:00:00,34.27,34.32,34.18,34.24,218430.0,32.5401,32.5876,32.4546,32.5116,218430.0
2023-06-16 14:30:00,34.24,34.28,34.17,34.22,230324.0,32.5116,32.5496,32.4452,32.4926,230324.0
2023-06-16 15:00:00,34.22,34.24,34.12,34.2,324509.0,32.4926,32.5116,32.3977,32.4736,324509.0
2023-06-16 15:30:00,34.2,34.28,34.15,34.26,1291352.0,32.4736,32.5496,32.4262,32.5306,1291352.0
2023-06-20 09:30:00,33.91,34.3,33.86,34.28,828083.0,32.3664,32.7387,32.3187,32.7196,828083.0
2023-06-20 10:00:00,34.28,34.28,33.9,33.93,445928.0,32.7196,32.7196,32.3569,32.3855,445928.0
2023-06-20 10:30:00,33.92,34.14,33.92,34.08,585827.0,32.376,32.5859,32.376,32.5287,585827.0
2023-06-20 11:00:00,34.08,34.17,34.0,34.16,381895.0,32.5287,32.6146,32.4523,32.605,381895.0
2023-06-20 11:30:00,34.16,34.37,34.15,34.33,291660.0,32.605,32.8055,32.5955,32.7673,291660.0
2023-06-20 12:00:00,34.34,34.43,34.25,34.4,314153.0,32.7768,32.8627,32.6909,32.8341,314153.0
2023-06-20 12:30:00,34.4,34.43,34.3,34.37,219059.0,32.8341,32.8627,32.7387,32.8055,219059.0
2023-06-20 13:00:00,34.37,34.4,34.29,34.37,143248.0,32.8055,32.8341,32.7291,32.8055,143248.0
2023-06-20 13:30:00,34.37,34.55,34.35,34.52,280574.0,32.8055,32.9773,32.7864,32.9486,280574.0
2023-06-20 14:00:00,34.52,34.64,34.48,34.64,240848.0,32.9486,33.0632,32.9105,33.0632,240848.0
2023-06-20 14:30:00,34.64,34.64,34.45,34.5,306285.0,33.0632,33.0632,32.8818,32.9296,306285.0
2023-06-20 15:00:00,34.5,34.53,34.45,34.49,372883.0,32.9296,32.9582,32.8818,32.92,372883.0
2023-06-20 15:30:00,34.48,34.52,34.4,34.47,974094.0,32.9105,32.9486,32.8341,32.9009,974094.0
2023-06-21 09:30:00,34.46,34.49,34.2,34.35,475159.0,32.8914,32.92,32.6432,32.7864,475159.0
2023-06-21 10:00:00,34.35,34.42,34.25,34.32,294529.0,32.7864,32.8532,32.6909,32.7577,294529.0
2023-06-21 10:30:00,34.33,34.38,34.07,34.15,686866.0,32.7673,32.815,32.5191,32.5955,686866.0
2023-06-21 11:00:00,34.15,34.2,33.92,34.05,559520.0,32.5955,32.6432,32.376,32.5,559520.0
2023-06-21 11:30:00,34.05,34.12,33.96,34.02,247755.0,32.5,32.5669,32.4141,32.4714,247755.0
2023-06-21 12:00:00,34.01,34.16,34.0,34.15,316877.0,32.4619,32.605,32.4523,32.5955,316877.0
2023-06-21 12:30:00,34.15,34.16,34.05,34.09,192952.0,32.5955,32.605,32.5,32.5382,192952.0
2023-06-21 13:00:00,34.09,34.2,34.08,34.16,222446.0,32.5382,32.6432,32.5287,32.605,222446.0
2023-06-21 13:30:00,34.16,34.22,34.12,34.19,227562.0,32.605,32.6623,32.5669,32.6337,227562.0
2023-06-21 14:00:00,34.2,34.3,34.15,34.25,294543.0,32.6432,32.7387,32.5955,32.6909,294543.0
2023-06-21 14:30:00,34.26,34.31,34.23,34.27,280020.0,32.7005,32.7482,32.6718,32.71,280020.0
2023-06-21 15:00:00,34.26,34.27,34.16,34.21,217985.0,32.7005,32.71,32.605,32.6528,217985.0
2023-06-21 15:30:00,34.21,34.36,34.15,34.35,1248258.0,32.6528,32.7959,32.5955,32.7864,1248258.0
2023-06-22 09:30:00,34.39,34.4,33.88,34.02,361574.0,32.8246,32.8341,32.3378,32.4714,361574.0
2023-06-22 10:00:00,34.01,34.25,34.0,34.24,247951.0,32.4619,32.6909,32.4523,32.6814,247951.0
2023-06-22 10:30:00,34.23,34.33,34.06,34.12,252610.0,32.6718,32.7673,32.5096,32.5669,252610.0
2023-06-22 11:00:00,34.12,34.29,34.04,34.29,252056.0,32.5669,32.7291,32.4905,32.7291,252056.0
2023-06-22 11:30:00,34.29,34.37,34.27,34.34,175503.0,32.7291,32.8055,32.71,32.7768,175503.0
2023-06-22 12:00:00,34.34,34.37,34.26,34.33,190313.0,32.7768,32.8055,32.7005,32.7673,190313.0
2023-06-22 12:30:00,34.34,34.36,34.21,34.29,115965.0,32.7768,32.7959,32.6528,32.7291,115965.0
2023-06-22 13:00:00,34.29,34.34,34.22,34.32,228930.0,32.7291,32.7768,32.6623,32.7577,228930.0
2023-06-22 13:30:00,34.32,34.33,34.24,34.27,130218.0,32.7577,32.7673,32.6814,32.71,130218.0
2023-06-22 14:00:00,34.27,34.33,34.27,34.32,106240.0,32.71,32.7673,32.71,32.7577,106240.0
2023-06-22 14:30:00,34.33,34.35,34.27,34.33,129722.0,32.7673,32.7864,32.71,32.7673,129722.0
2023-06-22 15:00:00,34.32,34.33,34.18,34.18,187706.0,32.7577,32.7673,32.6241,32.6241,187706.0
2023-06-22 15:30:00,34.18,34.3,34.18,34.28,879035.0,32.6241,32.7387,32.6241,32.7196,879035.0
2023-06-23 09:30:00,33.62,33.87,33.52,33.7,655664.0,32.0896,32.3282,31.9942,32.166,655664.0
2023-06-23 10:00:00,33.7,33.78,33.58,33.78,287725.0,32.166,32.2423,32.0514,32.2423,287725.0
2023-06-23 10:30:00,33.79,33.95,33.74,33.92,390407.0,32.2519,32.4046,32.2042,32.376,390407.0
2023-06-23 11:00:00,33.92,33.94,33.81,33.88,137249.0,32.376,32.395,32.271,32.3378,137249.0
2023-06-23 11:30:00,33.89,34.01,33.87,33.99,125570.0,32.3473,32.4619,32.3282,32.4428,125570.0
2023-06-23 12:00:00,33.98,34.06,33.97,34.05,97175.0,32.4332,32.5096,32.4237,32.5,97175.0
2023-06-23 12:30:00,34.06,34.07,33.97,34.01,66618.0,32.5096,32.5191,32.4237,32.4619,66618.0
2023-06-23 13:00:00,34.01,34.03,33.95,33.97,92869.0,32.4619,32.481,32.4046,32.4237,92869.0
2023-06-23 13:30:00,33.98,34.01,33.92,33.96,79800.0,32.4332,32.4619,32.376,32.4141,79800.0
2023-06-23 14:00:00,33.96,33.96,33.87,33.89,135804.0,32.4141,32.4141,32.3282,32.3473,135804.0
2023-06-23 14:30:00,33.89,33.91,33.8,33.82,150901.0,32.3473,32.3664,32.2614,32.2805,150901.0
2023-06-23 15:00:00,33.81,33.9,33.76,33.88,212030.0,32.271,32.3569,32.2232,32.3378,212030.0
2023-06-23 15:30:00,33.88,34.02,33.85,33.95,1133630.0,32.3378,32.4714,32.3091,32.4046,1133630.0
2023-06-26 09:30:00,34.03,34.47,33.91,34.43,416294.0,32.481,32.9009,32.3664,32.8627,416294.0
2023-06-26 10:00:00,34.42,34.42,34.05,34.09,244087.0,32.8532,32.8532,32.5,32.5382,244087.0
2023-06-26 10:30:00,34.07,34.09,33.89,33.98,231120.0,32.5191,32.5382,32.3473,32.4332,231120.0
2023-06-26 11:00:00,33.98,34.05,33.89,33.95,285067.0,32.4332,32.5,32.3473,32.4046,285067.0
2023-06-26 11:30:00,33.95,34.09,33.92,34.09,202900.0,32.4046,32.5382,32.376,32.5382,202900.0
2023-06-26 12:00:00,34.08,34.1,33.91,34.08,159214.0,32.5287,32.5478,32.3664,32.5287,159214.0
2023-06-26 12:30:00,34.08,34.1,33.97,34.07,152284.0,32.5287,32.5478,32.4237,32.5191,152284.0
2023-06-26 13:00:00,34.08,34.14,34.06,34.14,160199.0,32.5287,32.5859,32.5096,32.5859,160199.0
2023-06-26 13:30:00,34.15,34.16,33.98,33.99,273693.0,32.5955,32.605,32.4332,32.4428,273693.0
2023-06-26 14:00:00,34.0,34.02,33.91,34.01,287678.0,32.4523,32.4714,32.3664,32.4619,287678.0
2023-06-26 14:30:00,34.01,34.09,33.99,34.09,186574.0,32.4619,32.5382,32.4428,32.5382,186574.0
2023-06-26 15:00:00,34.09,34.12,34.07,34.09,285448.0,32.5382,32.5669,32.5191,32.5382,285448.0
2023-06-26 15:30:00,34.09,34.11,33.85,34.01,1478849.0,32.5382,32.5573,32.3091,32.4619,1478849.0
2023-06-27 09:30:00,34.05,34.25,33.99,34.25,335682.0,32.5,32.6909,32.4428,32.6909,335682.0
2023-06-27 10:00:00,34.25,34.52,34.22,34.48,403352.0,32.6909,32.9486,32.6623,32.9105,403352.0
2023-06-27 10:30:00,34.48,34.72,34.48,34.64,383968.0,32.9105,33.1395,32.9105,33.0632,383968.0
2023-06-27 11:00:00,34.64,34.97,34.63,34.95,353555.0,33.0632,33.3782,33.0536,33.3591,353555.0
2023-06-27 11:30:00,34.95,35.22,34.94,35.15,561964.0,33.3591,33.6168,33.3495,33.55,561964.0
2023-06-27 12:00:00,35.16,35.27,35.05,35.09,570313.0,33.5595,33.6645,33.4545,33.4927,570313.0
2023-06-27 12:30:00,35.09,35.3,35.09,35.29,271539.0,33.4927,33.6931,33.4927,33.6836,271539.0
2023-06-27 13:00:00,35.29,35.35,35.22,35.3,243140.0,33.6836,33.7409,33.6168,33.6931,243140.0
2023-06-27 13:30:00,35.3,35.31,35.21,35.26,310727.0,33.6931,33.7027,33.6072,33.655,310727.0
2023-06-27 14:00:00,35.26,35.3,35.2,35.23,220205.0,33.655,33.6931,33.5977,33.6263,220205.0
2023-06-27 14:30:00,35.23,35.3,35.22,35.27,197110.0,33.6263,33.6931,33.6168,33.6645,197110.0
2023-06-27 15:00:00,35.28,35.38,35.23,35.36,395978.0,33.6741,33.7695,33.6263,33.7504,395978.0
2023-06-27 15:30:00,35.36,35.45,35.24,35.25,1141340.0,33.7504,33.8363,33.6359,33.6454,1141340.0
2023-06-28 09:30:00,35.31,35.4,34.95,35.38,806416.0,33.7027,33.7886,33.3591,33.7695,806416.0
2023-06-28 10:00:00,35.38,35.45,35.27,35.39,588582.0,33.7695,33.8363,33.6645,33.779,588582.0
2023-06-28 10:30:00,35.39,35.43,35.18,35.2,371692.0,33.779,33.8172,33.5786,33.5977,371692.0
2023-06-28 11:00:00,35.2,35.41,35.19,35.4,423514.0,33.5977,33.7981,33.5881,33.7886,423514.0
2023-06-28 11:30:00,35.41,35.55,35.39,35.47,402301.0,33.7981,33.9318,33.779,33.8554,402301.0
2023-06-28 12:00:00,35.47,35.51,35.34,35.36,233263.0,33.8554,33.8936,33.7313,33.7504,233263.0
2023-06-28 12:30:00,35.37,35.38,35.2,35.3,310888.0,33.76,33.7695,33.5977,33.6931,310888.0
2023-06-28 13:00:00,35.3,35.42,35.26,35.38,210746.0,33.6931,33.8077,33.655,33.7695,210746.0
2023-06-28 13:30:00,35.38,35.47,35.36,35.37,195411.0,33.7695,33.8554,33.7504,33.76,195411.0
2023-06-28 14:00:00,35.37,35.38,35.3,35.33,176451.0,33.76,33.7695,33.6931,33.7218,176451.0
2023-06-28 14:30:00,35.33,35.41,35.29,35.34,354287.0,33.7218,33.7981,33.6836,33.7313,354287.0
2023-06-28 15:00:00,35.34,35.45,35.24,35.38,426357.0,33.7313,33.8363,33.6359,33.7695,426357.0
2023-06-28 15:30:00,35.38,35.49,35.38,35.47,804145.0,33.7695,33.8745,33.7695,33.8554,804145.0
2023-06-29 09:30:00,35.47,35.67,35.42,35.46,455803.0,33.8554,34.0463,33.8077,33.8459,455803.0
2023-06-29 10:00:00,35.45,35.53,35.27,35.45,569653.0,33.8363,33.9127,33.6645,33.8363,569653.0
2023-06-29 10:30:00,35.45,35.65,35.37,35.58,600866.0,33.8363,34.0272,33.76,33.9604,600866.0
2023-06-29 11:00:00,35.58,35.64,35.48,35.54,326682.0,33.9604,34.0177,33.8649,33.9222,326682.0
2023-06-29 11:30:00,35.54,35.72,35.54,35.69,517278.0,33.9222,34.094,33.9222,34.0654,517278.0
2023-06-29 12:00:00,35.7,35.83,35.69,35.77,324770.0,34.0749,34.199,34.0654,34.1417,324770.0
2023-06-29 12:30:00,35.78,35.94,35.77,35.82,316085.0,34.1513,34.304,34.1417,34.1895,316085.0
2023-06-29 13:00:00,35.81,35.86,35.71,35.79,549570.0,34.1799,34.2276,34.0845,34.1608,549570.0
2023-06-29 13:30:00,35.79,35.85,35.74,35.78,181715.0,34.1608,34.2181,34.1131,34.1513,181715.0
2023-06-29 14:00:00,35.78,35.8,35.7,35.73,299170.0,34.1513,34.1704,34.0749,34.1036,299170.0
2023-06-29 14:30:00,35.74,35.93,35.72,35.92,388601.0,34.1131,34.2945,34.094,34.2849,388601.0
2023-06-29 15:00:00,35.93,35.97,35.85,35.94,447771.0,34.2945,34.3326,34.2181,34.304,447771.0
2023-06-29 15:30:00,35.94,35.96,35.81,35.96,1013903.0,34.304,34.3231,34.1799,34.3231,1013903.0
2023-06-30 09:30:00,36.0,36.2,35.9,36.11,622433.0,34.3613,34.5522,34.2658,34.4663,622433.0
2023-06-30 10:00:00,36.12,36.24,36.08,36.24,290647.0,34.4758,34.5904,34.4376,34.5904,290647.0
2023-06-30 10:30:00,36.23,36.24,35.91,36.02,1023266.0,34.5808,34.5904,34.2754,34.3804,1023266.0
2023-06-30 11:00:00,36.02,36.1,35.98,36.01,139102.0,34.3804,34.4567,34.3422,34.3708,139102.0
2023-06-30 11:30:00,36.01,36.12,36.0,36.02,156933.0,34.3708,34.4758,34.3613,34.3804,156933.0
2023-06-30 12:00:00,36.01,36.1,36.01,36.08,156244.0,34.3708,34.4567,34.3708,34.4376,156244.0
2023-06-30 12:30:00,36.07,36.13,36.06,36.08,121695.0,34.4281,34.4854,34.4185,34.4376,121695.0
2023-06-30 13:00:00,36.08,36.11,36.03,36.11,132144.0,34.4376,34.4663,34.3899,34.4663,132144.0
2023-06-30 13:30:00,36.11,36.2,36.08,36.14,219443.0,34.4663,34.5522,34.4376,34.4949,219443.0
2023-06-30 14:00:00,36.14,36.15,36.09,36.11,211398.0,34.4949,34.5044,34.4472,34.4663,211398.0
2023-06-30 14:30:00,36.11,36.18,36.1,36.18,227724.0,34.4663,34.5331,34.4567,34.5331,227724.0
2023-06-30 15:00:00,36.18,36.21,36.14,36.17,236398.0,34.5331,34.5617,34.4949,34.5235,236398.0
2023-06-30 15:30:00,36.16,36.24,36.09,36.2,1331213.0,34.514,34.5904,34.4472,34.5522,1331213.0
2023-07-03 09:30:00,36.03,36.5,36.03,36.44,531566.0,34.3899,34.8385,34.3899,34.7812,531566.0
2023-07-03 10:00:00,36.43,36.73,36.42,36.63,385517.0,34.7717,35.058,34.7622,34.9626,385517.0
2023-07-03 10:30:00,36.63,36.85,36.62,36.83,581225.0,34.9626,35.1726,34.9531,35.1535,581225.0
2023-07-03 11:00:00,36.83,36.98,36.8,36.92,320766.0,35.1535,35.2967,35.1249,35.2394,320766.0
2023-07-03 11:30:00,36.92,36.99,36.85,36.97,351714.0,35.2394,35.3062,35.1726,35.2871,351714.0
2023-07-03 12:00:00,36.97,37.09,36.96,37.06,418510.0,35.2871,35.4017,35.2776,35.373,418510.0
2023-07-03 12:30:00,37.07,37.13,37.0,37.02,661048.0,35.3826,35.4398,35.3158,35.3348,661048.0
2023-07-05 09:30:00,36.95,36.95,36.44,36.76,881437.0,35.268,35.268,34.7812,35.0867,881437.0
2023-07-05 10:00:00,36.77,36.99,36.75,36.89,331661.0,35.0962,35.3062,35.0771,35.2108,331661.0
2023-07-05 10:30:00,36.89,37.25,36.89,37.23,467341.0,35.2108,35.5544,35.2108,35.5353,467341.0
2023-07-05 11:00:00,37.23,37.29,37.15,37.2,231100.0,35.5353,35.5926,35.4589,35.5067,231100.0
2023-07-05 11:30:00,37.2,37.27,37.17,37.19,235092.0,35.5067,35.5735,35.478,35.4971,235092.0
2023-07-05 12:00:00,37.18,37.21,37.02,37.02,343084.0,35.4876,35.5162,35.3348,35.3348,343084.0
2023-07-05 12:30:00,37.02,37.11,36.9,37.11,909334.0,35.3348,35.4207,35.2203,35.4207,909334.0
2023-07-05 13:00:00,37.1,37.16,37.01,37.09,262556.0,35.4112,35.4685,35.3253,35.4017,262556.0
2023-07-05 13:30:00,37.08,37.2,37.05,37.19,226264.0,35.3921,35.5067,35.3635,35.4971,226264.0
2023-07-05 14:00:00,37.18,37.24,37.05,37.05,260628.0,35.4876,35.5448,35.3635,35.3635,260628.0
2023-07-05 14:30:00,37.06,37.36,37.05,37.36,360468.0,35.373,35.6594,35.3635,35.6594,360468.0
2023-07-05 15:00:00,37.36,37.37,37.29,37.36,342275.0,35.6594,35.6689,35.5926,35.6594,342275.0
2023-07-05 15:30:00,37.36,37.37,37.22,37.22,1208924.0,35.6594,35.6689,35.5257,35.5257,1208924.0
2023-07-06 09:30:00,36.85,36.9,36.53,36.85,1015367.0,35.1726,35.2203,34.8672,35.1726,1015367.0
2023-07-06 10:00:00,36.85,36.95,36.65,36.76,545503.0,35.1726,35.268,34.9817,35.0867,545503.0
2023-07-06 10:30:00,36.75,36.86,36.57,36.61,563415.0,35.0771,35.1821,34.9053,34.9435,563415.0
2023-07-06 11:00:00,36.61,36.77,36.6,36.65,349923.0,34.9435,35.0962,34.934,34.9817,349923.0
2023-07-06 11:30:00,36.66,36.89,36.65,36.89,406418.0,34.9912,35.2108,34.9817,35.2108,406418.0
2023-07-06 12:00:00,36.89,37.0,36.83,36.98,217365.0,35.2108,35.3158,35.1535,35.2967,217365.0
2023-07-06 12:30:00,36.98,36.99,36.82,36.92,153148.0,35.2967,35.3062,35.1439,35.2394,153148.0
2023-07-06 13:00:00,36.93,36.99,36.87,36.89,219835.0,35.2489,35.3062,35.1917,35.2108,219835.0
2023-07-06 13:30:00,36.9,37.05,36.89,37.03,165715.0,35.2203,35.3635,35.2108,35.3444,165715.0
2023-07-06 14:00:00,37.02,37.04,36.96,36.97,164480.0,35.3348,35.3539,35.2776,35.2871,164480.0
2023-07-06 14:30:00,36.97,37.05,36.96,37.04,147520.0,35.2871,35.3635,35.2776,35.3539,147520.0
2023-07-06 15:00:00,37.04,37.04,36.94,37.01,231747.0,35.3539,35.3539,35.2585,35.3253,231747.0
2023-07-06 15:30:00,37.02,37.11,36.93,37.1,1034499.0,35.3348,35.4207,35.2489,35.4112,1034499.0
2023-07-07 09:30:00,37.16,37.51,37.15,37.48,500848.0,35.4685,35.8025,35.4589,35.7739,500848.0
2023-07-07 10:00:00,37.48,37.51,37.29,37.42,315111.0,35.7739,35.8025,35.5926,35.7166,315111.0
2023-07-07 10:30:00,37.41,37.55,37.32,37.52,252617.0,35.7071,35.8407,35.6212,35.8121,252617.0
2023-07-07 11:00:00,37.52,37.66,37.51,37.64,133741.0,35.8121,35.9457,35.8025,35.9266,133741.0
2023-07-07 11:30:00,37.63,37.76,37.61,37.68,316880.0,35.9171,36.0412,35.898,35.9648,316880.0
2023-07-07 12:00:00,37.67,37.73,37.59,37.72,146629.0,35.9553,36.0125,35.8789,36.003,146629.0
2023-07-07 12:30:00,37.72,37.96,37.71,37.93,219289.0,36.003,36.2321,35.9934,36.2034,219289.0
2023-07-07 13:00:00,37.94,38.0,37.92,37.95,176581.0,36.213,36.2702,36.1939,36.2225,176581.0
2023-07-07 13:30:00,37.95,37.95,37.72,37.76,220516.0,36.2225,36.2225,36.003,36.0412,220516.0
2023-07-07 14:00:00,37.76,37.83,37.75,37.83,173161.0,36.0412,36.108,36.0316,36.108,173161.0
2023-07-07 14:30:00,37.82,37.84,37.75,37.76,141127.0,36.0984,36.1175,36.0316,36.0412,141127.0
2023-07-07 15:00:00,37.76,37.78,37.68,37.73,253740.0,36.0412,36.0602,35.9648,36.0125,253740.0
2023-07-07 15:30:00,37.72,37.81,37.55,37.61,711778.0,36.003,36.0889,35.8407,35.898,711778.0
2023-07-10 09:30:00,37.65,37.85,37.63,37.68,569913.0,35.9362,36.1271,35.9171,35.9648,569913.0
2023-07-10 10:00:00,37.66,37.83,37.65,37.8,319896.0,35.9457,36.108,35.9362,36.0793,319896.0
2023-07-10 10:30:00,37.8,38.06,37.8,37.89,462837.0,36.0793,36.3275,36.0793,36.1652,462837.0
2023-07-10 11:00:00,37.89,38.0,37.85,37.98,154493.0,36.1652,36.2702,36.1271,36.2511,154493.0
2023-07-10 11:30:00,37.97,38.12,37.92,38.02,333749.0,36.2416,36.3848,36.1939,36.2893,333749.0
2023-07-10 12:00:00,38.03,38.04,37.85,37.88,194617.0,36.2989,36.3084,36.1271,36.1557,194617.0
2023-07-10 12:30:00,37.89,38.12,37.86,38.09,390562.0,36.1652,36.3848,36.1366,36.3561,390562.0
2023-07-10 13:00:00,38.09,38.14,38.0,38.09,281718.0,36.3561,36.4039,36.2702,36.3561,281718.0
2023-07-10 13:30:00,38.09,38.1,38.01,38.02,151430.0,36.3561,36.3657,36.2798,36.2893,151430.0
2023-07-10 14:00:00,38.02,38.04,37.96,38.03,363010.0,36.2893,36.3084,36.2321,36.2989,363010.0
2023-07-10 14:30:00,38.03,38.16,38.0,38.13,528976.0,36.2989,36.423,36.2702,36.3943,528976.0
2023-07-10 15:00:00,38.13,38.23,38.02,38.22,626341.0,36.3943,36.4898,36.2893,36.4802,626341.0
2023-07-10 15:30:00,38.22,38.44,38.21,38.42,1362004.0,36.4802,36.6902,36.4707,36.6711,1362004.0
2023-07-11 09:30:00,38.46,38.72,38.43,38.67,872050.0,36.7093,36.9575,36.6807,36.9097,872050.0
2023-07-11 10:00:00,38.69,38.82,38.6,38.73,333708.0,36.9288,37.0529,36.8429,36.967,333708.0
2023-07-11 10:30:00,38.74,38.78,38.62,38.74,413842.0,36.9766,37.0147,36.862,36.9766,413842.0
2023-07-11 11:00:00,38.74,38.83,38.7,38.78,395711.0,36.9766,37.0625,36.9384,37.0147,395711.0
2023-07-11 11:30:00,38.77,38.87,38.62,38.74,318493.0,37.0052,37.1006,36.862,36.9766,318493.0
2023-07-11 12:00:00,38.75,38.84,38.68,38.78,343736.0,36.9861,37.072,36.9193,37.0147,343736.0
2023-07-11 12:30:00,38.78,38.86,38.77,38.85,162391.0,37.0147,37.0911,37.0052,37.0815,162391.0
2023-07-11 13:00:00,38.86,38.87,38.78,38.79,419966.0,37.0911,37.1006,37.0147,37.0243,419966.0
2023-07-11 13:30:00,38.79,38.95,38.77,38.94,318412.0,37.0243,37.177,37.0052,37.1674,318412.0
2023-07-11 14:00:00,38.94,38.99,38.89,38.98,216466.0,37.1674,37.2152,37.1197,37.2056,216466.0
2023-07-11 14:30:00,38.99,39.11,38.93,39.09,352029.0,37.2152,37.3297,37.1579,37.3106,352029.0
2023-07-11 15:00:00,39.09,39.23,39.02,39.17,406587.0,37.3106,37.4442,37.2438,37.387,406587.0
2023-07-11 15:30:00,39.17,39.29,39.13,39.18,946847.0,37.387,37.5015,37.3488,37.3965,946847.0
2023-07-12 09:30:00,39.41,39.53,38.81,38.85,1023823.0,37.6161,37.7306,37.0434,37.0815,1023823.0
2023-07-12 10:00:00,38.86,38.97,38.68,38.97,555665.0,37.0911,37.1961,36.9193,37.1961,555665.0
2023-07-12 10:30:00,38.96,39.29,38.94,39.26,569462.0,37.1865,37.5015,37.1674,37.4729,569462.0
2023-07-12 11:00:00,39.26,39.3,39.04,39.08,453325.0,37.4729,37.5111,37.2629,37.3011,453325.0
2023-07-12 11:30:00,39.08,39.11,38.83,38.91,522301.0,37.3011,37.3297,37.0625,37.1388,522301.0
2023-07-12 12:00:00,38.9,38.95,38.73,38.76,261496.0,37.1293,37.177,36.967,36.9956,261496.0
2023-07-12 12:30:00,38.76,38.95,38.75,38.91,205633.0,36.9956,37.177,36.9861,37.1388,205633.0
2023-07-12 13:00:00,38.92,38.97,38.89,38.91,142294.0,37.1484,37.1961,37.1197,37.1388,142294.0
2023-07-12 13:30:00,38.91,38.97,38.88,38.91,276093.0,37.1388,37.1961,37.1102,37.1388,276093.0
2023-07-12 14:00:00,38.91,38.92,38.82,38.85,462488.0,37.1388,37.1484,37.0529,37.0815,462488.0
2023-07-12 14:30:00,38.86,38.86,38.72,38.75,420716.0,37.0911,37.0911,36.9575,36.9861,420716.0
2023-07-12 15:00:00,38.76,38.8,38.68,38.71,260875.0,36.9956,37.0338,36.9193,36.9479,260875.0
2023-07-12 15:30:00,38.73,38.78,38.48,38.58,1705035.0,36.967,37.0147,36.7284,36.8238,1705035.0
2023-07-13 09:30:00,39.22,39.24,38.06,38.44,1745999.0,37.4347,37.4538,36.3275,36.6902,1745999.0
2023-07-13 10:00:00,38.43,38.45,37.88,38.07,1247979.0,36.6807,36.6998,36.1557,36.337,1247979.0
2023-07-13 10:30:00,38.06,38.25,37.87,37.9,670190.0,36.3275,36.5089,36.1462,36.1748,670190.0
2023-07-13 11:00:00,37.91,37.98,37.62,37.76,927314.0,36.1843,36.2511,35.9075,36.0412,927314.0
2023-07-13 11:30:00,37.77,37.99,37.68,37.73,609642.0,36.0507,36.2607,35.9648,36.0125,609642.0
2023-07-13 12:00:00,37.73,37.98,37.7,37.89,669214.0,36.0125,36.2511,35.9839,36.1652,669214.0
2023-07-13 12:30:00,37.89,37.95,37.82,37.87,204490.0,36.1652,36.2225,36.0984,36.1462,204490.0
2023-07-13 13:00:00,37.88,37.9,37.74,37.77,220476.0,36.1557,36.1748,36.0221,36.0507,220476.0
2023-07-13 13:30:00,37.77,37.85,37.76,37.77,248205.0,36.0507,36.1271,36.0412,36.0507,248205.0
2023-07-13 14:00:00,37.77,37.87,37.72,37.72,266172.0,36.0507,36.1462,36.003,36.003,266172.0
2023-07-13 14:30:00,37.73,37.76,37.59,37.62,476796.0,36.0125,36.0412,35.8789,35.9075,476796.0
2023-07-13 15:00:00,37.62,37.63,37.21,37.31,1112633.0,35.9075,35.9171,35.5162,35.6116,1112633.0
2023-07-13 15:30:00,37.31,37.42,37.03,37.04,2435382.0,35.6116,35.7166,35.3444,35.3539,2435382.0
2023-07-14 09:30:00,37.0,37.16,36.8,36.84,1163836.0,35.3158,35.4685,35.1249,35.163,1163836.0
2023-07-14 10:00:00,36.84,36.84,36.48,36.61,1254712.0,35.163,35.163,34.8194,34.9435,1254712.0
2023-07-14 10:30:00,36.61,36.68,36.38,36.51,560604.0,34.9435,35.0103,34.724,34.8481,560604.0
2023-07-14 11:00:00,36.52,36.56,36.27,36.28,446300.0,34.8576,34.8958,34.619,34.6285,446300.0
2023-07-14 11:30:00,36.29,36.37,36.23,36.35,384298.0,34.6381,34.7144,34.5808,34.6953,384298.0
2023-07-14 12:00:00,36.36,36.43,36.24,36.41,307081.0,34.7049,34.7717,34.5904,34.7526,307081.0
2023-07-14 12:30:00,36.41,36.43,36.24,36.25,186891.0,34.7526,34.7717,34.5904,34.5999,186891.0
2023-07-14 13:00:00,36.25,36.32,36.19,36.32,335833.0,34.5999,34.6667,34.5426,34.6667,335833.0
2023-07-14 13:30:00,36.31,36.37,36.26,36.33,191112.0,34.6572,34.7144,34.6094,34.6763,191112.0
2023-07-14 14:00:00,36.34,36.4,36.25,36.26,184276.0,34.6858,34.7431,34.5999,34.6094,184276.0
2023-07-14 14:30:00,36.26,36.29,36.16,36.19,245972.0,34.6094,34.6381,34.514,34.5426,245972.0
2023-07-14 15:00:00,36.2,36.42,36.17,36.42,505045.0,34.5522,34.7622,34.5235,34.7622,505045.0
2023-07-14 15:30:00,36.41,36.45,36.34,36.38,1304832.0,34.7526,34.7908,34.6858,34.724,1304832.0
2023-07-17 09:30:00,36.29,36.55,36.13,36.41,423635.0,34.6381,34.8862,34.4854,34.7526,423635.0
2023-07-17 10:00:00,36.41,36.48,36.28,36.39,276101.0,34.7526,34.8194,34.6285,34.7335,276101.0
2023-07-17 10:30:00,36.38,36.56,36.34,36.41,192873.0,34.724,34.8958,34.6858,34.7526,192873.0
2023-07-17 11:00:00,36.41,36.48,36.25,36.3,163079.0,34.7526,34.8194,34.5999,34.6476,163079.0
2023-07-17 11:30:00,36.3,36.45,36.28,36.38,204351.0,34.6476,34.7908,34.6285,34.724,204351.0
2023-07-17 12:00:00,36.37,36.43,36.3,36.34,156757.0,34.7144,34.7717,34.6476,34.6858,156757.0
2023-07-17 12:30:00,36.33,36.34,36.26,36.32,216921.0,34.6763,34.6858,34.6094,34.6667,216921.0
2023-07-17 13:00:00,36.32,36.35,36.26,36.34,120231.0,34.6667,34.6953,34.6094,34.6858,120231.0
2023-07-17 13:30:00,36.34,36.42,36.34,36.4,146825.0,34.6858,34.7622,34.6858,34.7431,146825.0
2023-07-17 14:00:00,36.39,36.42,36.36,36.39,124813.0,34.7335,34.7622,34.7049,34.7335,124813.0
2023-07-17 14:30:00,36.38,36.39,36.32,36.34,184863.0,34.724,34.7335,34.6667,34.6858,184863.0
2023-07-17 15:00:00,36.33,36.37,36.28,36.3,202267.0,34.6763,34.7144,34.6285,34.6476,202267.0
2023-07-17 15:30:00,36.31,36.31,36.19,36.27,888018.0,34.6572,34.6572,34.5426,34.619,888018.0
2023-07-18 09:30:00,36.03,36.6,35.88,36.4,661989.0,34.3899,34.934,34.2467,34.7431,661989.0
2023-07-18 10:00:00,36.4,36.53,36.29,36.48,268985.0,34.7431,34.8672,34.6381,34.8194,268985.0
2023-07-18 10:30:00,36.48,36.49,36.33,36.38,213384.0,34.8194,34.829,34.6763,34.724,213384.0
2023-07-18 11:00:00,36.38,36.54,36.33,36.49,156631.0,34.724,34.8767,34.6763,34.829,156631.0
2023-07-18 11:30:00,36.49,36.49,36.29,36.32,296488.0,34.829,34.829,34.6381,34.6667,296488.0
2023-07-18 12:00:00,36.33,36.56,36.32,36.51,243635.0,34.6763,34.8958,34.6667,34.8481,243635.0
2023-07-18 12:30:00,36.51,36.52,36.38,36.39,190099.0,34.8481,34.8576,34.724,34.7335,190099.0
2023-07-18 13:00:00,36.39,36.5,36.36,36.44,159003.0,34.7335,34.8385,34.7049,34.7812,159003.0
2023-07-18 13:30:00,36.44,36.47,36.37,36.45,119677.0,34.7812,34.8099,34.7144,34.7908,119677.0
2023-07-18 14:00:00,36.45,36.5,36.41,36.44,122320.0,34.7908,34.8385,34.7526,34.7812,122320.0
2023-07-18 14:30:00,36.44,36.46,36.39,36.44,133158.0,34.7812,34.8003,34.7335,34.7812,133158.0
2023-07-18 15:00:00,36.45,36.64,36.43,36.62,296183.0,34.7908,34.9721,34.7717,34.9531,296183.0
2023-07-18 15:30:00,36.62,36.75,36.6,36.75,1102484.0,34.9531,35.0771,34.934,35.0771,1102484.0
2023-07-19 09:30:00,36.73,37.15,36.72,37.13,688840.0,35.058,35.4589,35.0485,35.4398,688840.0
2023-07-19 10:00:00,37.13,37.37,37.06,37.29,276771.0,35.4398,35.6689,35.373,35.5926,276771.0
2023-07-19 10:30:00,37.29,37.38,36.95,37.04,369744.0,35.5926,35.6785,35.268,35.3539,369744.0
2023-07-19 11:00:00,37.04,37.04,36.79,36.87,296158.0,35.3539,35.3539,35.1153,35.1917,296158.0
2023-07-19 11:30:00,36.87,36.95,36.81,36.9,448761.0,35.1917,35.268,35.1344,35.2203,448761.0
2023-07-19 12:00:00,36.89,37.13,36.84,37.09,274699.0,35.2108,35.4398,35.163,35.4017,274699.0
2023-07-19 12:30:00,37.09,37.21,36.97,37.18,335270.0,35.4017,35.5162,35.2871,35.4876,335270.0
2023-07-19 13:00:00,37.18,37.38,37.16,37.36,220690.0,35.4876,35.6785,35.4685,35.6594,220690.0
2023-07-19 13:30:00,37.35,37.4,37.27,37.31,285011.0,35.6498,35.6975,35.5735,35.6116,285011.0
2023-07-19 14:00:00,37.32,37.35,37.15,37.21,238140.0,35.6212,35.6498,35.4589,35.5162,238140.0
2023-07-19 14:30:00,37.2,37.27,37.16,37.27,229776.0,35.5067,35.5735,35.4685,35.5735,229776.0
2023-07-19 15:00:00,37.27,37.34,37.26,37.3,267842.0,35.5735,35.6403,35.5639,35.6021,267842.0
2023-07-19 15:30:00,37.3,37.42,37.23,37.36,1037746.0,35.6021,35.7166,35.5353,35.6594,1037746.0
2023-07-20 09:30:00,37.15,37.24,36.66,36.98,719746.0,35.4589,35.5448,34.9912,35.2967,719746.0
2023-07-20 10:00:00,36.98,37.0,36.73,36.77,437258.0,35.2967,35.3158,35.058,35.0962,437258.0
2023-07-20 10:30:00,36.77,36.95,36.51,36.89,696208.0,35.0962,35.268,34.8481,35.2108,696208.0
2023-07-20 11:00:00,36.9,37.29,36.87,37.23,347363.0,35.2203,35.5926,35.1917,35.5353,347363.0
2023-07-20 11:30:00,37.22,37.3,37.18,37.29,170267.0,35.5257,35.6021,35.4876,35.5926,170267.0
2023-07-20 12:00:00,37.3,37.33,37.19,37.27,215363.0,35.6021,35.6307,35.4971,35.5735,215363.0
2023-07-20 12:30:00,37.27,37.33,37.21,37.26,183695.0,35.5735,35.6307,35.5162,35.5639,183695.0
2023-07-20 13:00:00,37.26,37.34,37.21,37.27,157561.0,35.5639,35.6403,35.5162,35.5735,157561.0
2023-07-20 13:30:00,37.27,37.3,37.14,37.19,136232.0,35.5735,35.6021,35.4494,35.4971,136232.0
2023-07-20 14:00:00,37.18,37.19,37.01,37.02,175478.0,35.4876,35.4971,35.3253,35.3348,175478.0
2023-07-20 14:30:00,37.02,37.06,36.89,36.89,378807.0,35.3348,35.373,35.2108,35.2108,378807.0
2023-07-20 15:00:00,36.89,36.94,36.86,36.94,243238.0,35.2108,35.2585,35.1821,35.2585,243238.0
2023-07-20 15:30:00,36.94,37.09,36.92,37.08,843020.0,35.2585,35.4017,35.2394,35.3921,843020.0
2023-07-21 09:30:00,37.34,37.39,36.82,36.84,389462.0,35.6403,35.688,35.1439,35.163,389462.0
2023-07-21 10:00:00,36.85,37.18,36.85,37.07,342274.0,35.1726,35.4876,35.1726,35.3826,342274.0
2023-07-21 10:30:00,37.07,37.28,37.03,37.24,141956.0,35.3826,35.583,35.3444,35.5448,141956.0
2023-07-21 11:00:00,37.26,37.35,37.2,37.34,129754.0,35.5639,35.6498,35.5067,35.6403,129754.0
2023-07-21 11:30:00,37.34,37.48,37.33,37.42,139986.0,35.6403,35.7739,35.6307,35.7166,139986.0
2023-07-21 12:00:00,37.43,37.44,37.35,37.43,132344.0,35.7262,35.7357,35.6498,35.7262,132344.0
2023-07-21 12:30:00,37.43,37.43,37.26,37.28,186848.0,35.7262,35.7262,35.5639,35.583,186848.0
2023-07-21 13:00:00,37.29,37.34,37.21,37.23,94645.0,35.5926,35.6403,35.5162,35.5353,94645.0
2023-07-21 13:30:00,37.23,37.26,37.13,37.15,139902.0,35.5353,35.5639,35.4398,35.4589,139902.0
2023-07-21 14:00:00,37.15,37.16,37.01,37.01,124773.0,35.4589,35.4685,35.3253,35.3253,124773.0
2023-07-21 14:30:00,37.02,37.24,37.01,37.21,368496.0,35.3348,35.5448,35.3253,35.5162,368496.0
2023-07-21 15:00:00,37.22,37.25,37.1,37.18,198981.0,35.5257,35.5544,35.4112,35.4876,198981.0
2023-07-21 15:30:00,37.18,37.3,37.16,37.27,1028110.0,35.4876,35.6021,35.4685,35.5735,1028110.0
2023-07-24 09:30:00,36.99,37.4,36.89,36.92,636243.0,35.3062,35.6975,35.2108,35.2394,636243.0
2023-07-24 10:00:00,36.92,37.14,36.91,37.09,220510.0,35.2394,35.4494,35.2299,35.4017,220510.0
2023-07-24 10:30:00,37.09,37.19,36.95,37.15,209563.0,35.4017,35.4971,35.268,35.4589,209563.0
2023-07-24 11:00:00,37.15,37.16,36.96,36.98,511543.0,35.4589,35.4685,35.2776,35.2967,511543.0
2023-07-24 11:30:00,36.98,37.08,36.95,37.07,323706.0,35.2967,35.3921,35.268,35.3826,323706.0
2023-07-24 12:00:00,37.06,37.14,37.03,37.11,210990.0,35.373,35.4494,35.3444,35.4207,210990.0
2023-07-24 12:30:00,37.12,37.14,37.08,37.12,90996.0,35.4303,35.4494,35.3921,35.4303,90996.0
2023-07-24 13:00:00,37.12,37.13,37.05,37.09,79239.0,35.4303,35.4398,35.3635,35.4017,79239.0
2023-07-24 13:30:00,37.1,37.2,37.05,37.2,319580.0,35.4112,35.5067,35.3635,35.5067,319580.0
2023-07-24 14:00:00,37.2,37.27,37.12,37.14,177152.0,35.5067,35.5735,35.4303,35.4494,177152.0
2023-07-24 14:30:00,37.14,37.15,37.03,37.15,272203.0,35.4494,35.4589,35.3444,35.4589,272203.0
2023-07-24 15:00:00,37.15,37.26,37.13,37.13,582186.0,35.4589,35.5639,35.4398,35.4398,582186.0
2023-07-24 15:30:00,37.13,37.24,37.09,37.22,840528.0,35.4398,35.5448,35.4017,35.5257,840528.0
2023-07-25 09:30:00,35.9,36.09,34.82,35.26,3347091.0,34.2658,34.4472,33.235,33.655,3347091.0
2023-07-25 10:00:00,35.27,35.39,34.86,35.38,1248768.0,33.6645,33.779,33.2732,33.7695,1248768.0
2023-07-25 10:30:00,35.38,35.42,35.15,35.21,629662.0,33.7695,33.8077,33.55,33.6072,629662.0
2023-07-25 11:00:00,35.22,35.26,35.09,35.16,489563.0,33.6168,33.655,33.4927,33.5595,489563.0
2023-07-25 11:30:00,35.16,35.22,35.03,35.09,740936.0,33.5595,33.6168,33.4354,33.4927,740936.0
2023-07-25 12:00:00,35.09,35.38,34.94,35.34,619696.0,33.4927,33.7695,33.3495,33.7313,619696.0
2023-07-25 12:30:00,35.35,35.74,35.33,35.7,562385.0,33.7409,34.1131,33.7218,34.0749,562385.0
2023-07-25 13:00:00,35.7,35.73,35.58,35.59,291254.0,34.0749,34.1036,33.9604,33.9699,291254.0
2023-07-25 13:30:00,35.59,35.64,35.27,35.41,608875.0,33.9699,34.0177,33.6645,33.7981,608875.0
2023-07-25 14:00:00,35.41,35.51,35.36,35.51,277197.0,33.7981,33.8936,33.7504,33.8936,277197.0
2023-07-25 14:30:00,35.51,35.54,35.35,35.42,299339.0,33.8936,33.9222,33.7409,33.8077,299339.0
2023-07-25 15:00:00,35.43,35.56,35.42,35.48,400924.0,33.8172,33.9413,33.8077,33.8649,400924.0
2023-07-25 15:30:00,35.48,35.57,35.46,35.55,1574179.0,33.8649,33.9508,33.8459,33.9318,1574179.0
2023-07-26 09:30:00,35.7,36.04,35.54,35.63,941722.0,34.0749,34.3995,33.9222,34.0081,941722.0
2023-07-26 10:00:00,35.63,35.71,35.56,35.65,381483.0,34.0081,34.0845,33.9413,34.0272,381483.0
2023-07-26 10:30:00,35.65,35.69,35.41,35.41,367427.0,34.0272,34.0654,33.7981,33.7981,367427.0
2023-07-26 11:00:00,35.41,35.59,35.38,35.54,321475.0,33.7981,33.9699,33.7695,33.9222,321475.0
2023-07-26 11:30:00,35.55,35.58,35.44,35.54,264836.0,33.9318,33.9604,33.8268,33.9222,264836.0
2023-07-26 12:00:00,35.54,35.76,35.45,35.66,642140.0,33.9222,34.1322,33.8363,34.0368,642140.0
2023-07-26 12:30:00,35.66,35.82,35.65,35.82,515349.0,34.0368,34.1895,34.0272,34.1895,515349.0
2023-07-26 13:00:00,35.81,35.95,35.77,35.87,508187.0,34.1799,34.3136,34.1417,34.2372,508187.0
2023-07-26 13:30:00,35.86,36.17,35.85,36.01,861496.0,34.2276,34.5235,34.2181,34.3708,861496.0
2023-07-26 14:00:00,36.01,36.18,35.9,36.18,633007.0,34.3708,34.5331,34.2658,34.5331,633007.0
2023-07-26 14:30:00,36.18,36.25,36.11,36.19,586658.0,34.5331,34.5999,34.4663,34.5426,586658.0
2023-07-26 15:00:00,36.18,36.37,36.09,36.23,754973.0,34.5331,34.7144,34.4472,34.5808,754973.0
2023-07-26 15:30:00,36.23,36.29,36.15,36.26,1814423.0,34.5808,34.6381,34.5044,34.6094,1814423.0
2023-07-27 09:30:00,33.82,33.82,32.98,33.42,5347516.0,32.2805,32.2805,31.4787,31.8987,5347516.0
2023-07-27 10:00:00,33.42,33.43,32.93,33.14,3935658.0,31.8987,31.9083,31.431,31.6315,3935658.0
2023-07-27 10:30:00,33.13,33.22,32.76,32.82,2715311.0,31.6219,31.7078,31.2688,31.326,2715311.0
2023-07-27 11:00:00,32.82,32.98,32.66,32.79,1799754.0,31.326,31.4787,31.1733,31.2974,1799754.0
2023-07-27 11:30:00,32.79,33.12,32.74,32.95,1646511.0,31.2974,31.6124,31.2497,31.4501,1646511.0
2023-07-27 12:00:00,32.94,33.13,32.87,33.1,937362.0,31.4406,31.6219,31.3738,31.5933,937362.0
2023-07-27 12:30:00,33.11,33.25,33.03,33.13,1141992.0,31.6028,31.7365,31.5265,31.6219,1141992.0
2023-07-27 13:00:00,33.13,33.19,32.81,32.86,1232763.0,31.6219,31.6792,31.3165,31.3642,1232763.0
2023-07-27 13:30:00,32.86,32.9,32.66,32.79,1620129.0,31.3642,31.4024,31.1733,31.2974,1620129.0
2023-07-27 14:00:00,32.79,32.89,32.73,32.77,845294.0,31.2974,31.3928,31.2401,31.2783,845294.0
2023-07-27 14:30:00,32.77,32.87,32.67,32.82,955999.0,31.2783,31.3738,31.1829,31.326,955999.0
2023-07-27 15:00:00,32.82,32.96,32.77,32.9,1173404.0,31.326,31.4597,31.2783,31.4024,1173404.0
2023-07-27 15:30:00,32.89,33.03,32.71,33.02,3719752.0,31.3928,31.5265,31.221,31.5169,3719752.0
2023-07-28 09:30:00,32.77,33.35,32.7,33.13,2129882.0,31.2783,31.8319,31.2115,31.6219,2129882.0
2023-07-28 10:00:00,33.12,33.47,33.03,33.19,1188583.0,31.6124,31.9464,31.5265,31.6792,1188583.0
2023-07-28 10:30:00,33.2,33.5,33.15,33.43,737299.0,31.6887,31.9751,31.641,31.9083,737299.0
2023-07-28 11:00:00,33.44,33.54,33.42,33.47,497905.0,31.9178,32.0133,31.8987,31.9464,497905.0
2023-07-28 11:30:00,33.48,33.54,33.32,33.36,441158.0,31.956,32.0133,31.8033,31.8414,441158.0
2023-07-28 12:00:00,33.36,33.36,33.21,33.3,408447.0,31.8414,31.8414,31.6983,31.7842,408447.0
2023-07-28 12:30:00,33.3,33.38,33.26,33.36,345878.0,31.7842,31.8605,31.746,31.8414,345878.0
2023-07-28 13:00:00,33.36,33.36,33.29,33.3,365173.0,31.8414,31.8414,31.7746,31.7842,365173.0
2023-07-28 13:30:00,33.3,33.33,33.19,33.29,474628.0,31.7842,31.8128,31.6792,31.7746,474628.0
2023-07-28 14:00:00,33.29,33.46,33.28,33.43,351979.0,31.7746,31.9369,31.7651,31.9083,351979.0
2023-07-28 14:30:00,33.43,33.68,33.39,33.62,517888.0,31.9083,32.1469,31.8701,32.0896,517888.0
2023-07-28 15:00:00,33.63,33.66,33.53,33.57,443480.0,32.0992,32.1278,32.0037,32.0419,443480.0
2023-07-28 15:30:00,33.58,33.71,33.53,33.7,1612259.0,32.0514,32.1755,32.0037,32.166,1612259.0
2023-07-31 09:30:00,33.44,33.93,33.44,33.9,795949.0,31.9178,32.3855,31.9178,32.3569,795949.0
2023-07-31 10:00:00,33.91,34.17,33.89,34.15,563366.0,32.3664,32.6146,32.3473,32.5955,563366.0
2023-07-31 10:30:00,34.16,34.29,34.09,34.23,415363.0,32.605,32.7291,32.5382,32.6718,415363.0
2023-07-31 11:00:00,34.23,34.43,34.22,34.34,383906.0,32.6718,32.8627,32.6623,32.7768,383906.0
2023-07-31 11:30:00,34.34,34.36,34.17,34.25,283071.0,32.7768,32.7959,32.6146,32.6909,283071.0
2023-07-31 12:00:00,34.24,34.47,34.21,34.36,308046.0,32.6814,32.9009,32.6528,32.7959,308046.0
2023-07-31 12:30:00,34.36,34.47,34.35,34.37,316881.0,32.7959,32.9009,32.7864,32.8055,316881.0
2023-07-31 13:00:00,34.37,34.5,34.26,34.27,320326.0,32.8055,32.9296,32.7005,32.71,320326.0
2023-07-31 13:30:00,34.26,34.32,34.2,34.32,224102.0,32.7005,32.7577,32.6432,32.7577,224102.0
2023-07-31 14:00:00,34.32,34.36,34.27,34.34,246381.0,32.7577,32.7959,32.71,32.7768,246381.0
2023-07-31 14:30:00,34.34,34.39,34.3,34.34,322184.0,32.7768,32.8246,32.7387,32.7768,322184.0
2023-07-31 15:00:00,34.35,34.38,34.28,34.3,283856.0,32.7864,32.815,32.7196,32.7387,283856.0
2023-07-31 15:30:00,34.3,34.3,34.09,34.16,1749931.0,32.7387,32.7387,32.5382,32.605,1749931.0
2023-08-01 09:30:00,33.86,33.9,33.56,33.65,1060496.0,32.3187,32.3569,32.0323,32.1182,1060496.0
2023-08-01 10:00:00,33.66,33.69,33.31,33.32,1068809.0,32.1278,32.1564,31.7937,31.8033,1068809.0
2023-08-01 10:30:00,33.33,33.38,33.1,33.12,576296.0,31.8128,31.8605,31.5933,31.6124,576296.0
2023-08-01 11:00:00,33.12,33.37,33.05,33.34,871389.0,31.6124,31.851,31.5456,31.8224,871389.0
2023-08-01 11:30:00,33.34,33.44,33.28,33.35,358330.0,31.8224,31.9178,31.7651,31.8319,358330.0
2023-08-01 12:00:00,33.35,33.4,33.28,33.35,278783.0,31.8319,31.8796,31.7651,31.8319,278783.0
2023-08-01 12:30:00,33.35,33.39,33.3,33.33,225999.0,31.8319,31.8701,31.7842,31.8128,225999.0
2023-08-01 13:00:00,33.34,33.47,33.32,33.46,243599.0,31.8224,31.9464,31.8033,31.9369,243599.0
2023-08-01 13:30:00,33.47,33.47,33.33,33.36,242283.0,31.9464,31.9464,31.8128,31.8414,242283.0
2023-08-01 14:00:00,33.36,33.44,33.33,33.38,209614.0,31.8414,31.9178,31.8128,31.8605,209614.0
2023-08-01 14:30:00,33.39,33.46,33.35,33.35,247420.0,31.8701,31.9369,31.8319,31.8319,247420.0
2023-08-01 15:00:00,33.35,33.43,33.35,33.39,346071.0,31.8319,31.9083,31.8319,31.8701,346071.0
2023-08-01 15:30:00,33.38,33.52,33.38,33.42,1338304.0,31.8605,31.9942,31.8605,31.8987,1338304.0
2023-08-02 09:30:00,33.05,33.43,33.05,33.26,565376.0,31.5456,31.9083,31.5456,31.746,565376.0
2023-08-02 10:00:00,33.27,33.5,33.24,33.43,443309.0,31.7555,31.9751,31.7269,31.9083,443309.0
2023-08-02 10:30:00,33.43,33.56,33.36,33.51,379465.0,31.9083,32.0323,31.8414,31.9846,379465.0
2023-08-02 11:00:00,33.51,33.61,33.47,33.56,396130.0,31.9846,32.0801,31.9464,32.0323,396130.0
2023-08-02 11:30:00,33.57,33.59,33.37,33.39,306902.0,32.0419,32.061,31.851,31.8701,306902.0
2023-08-02 12:00:00,33.39,33.53,33.36,33.5,364575.0,31.8701,32.0037,31.8414,31.9751,364575.0
2023-08-02 12:30:00,33.51,33.53,33.4,33.42,314259.0,31.9846,32.0037,31.8796,31.8987,314259.0
2023-08-02 13:00:00,33.43,33.49,33.41,33.48,197109.0,31.9083,31.9655,31.8892,31.956,197109.0
2023-08-02 13:30:00,33.47,33.49,33.37,33.41,200559.0,31.9464,31.9655,31.851,31.8892,200559.0
2023-08-02 14:00:00,33.41,33.43,33.34,33.42,162742.0,31.8892,31.9083,31.8224,31.8987,162742.0
2023-08-02 14:30:00,33.41,33.41,33.34,33.39,198533.0,31.8892,31.8892,31.8224,31.8701,198533.0
2023-08-02 15:00:00,33.38,33.43,33.37,33.39,316127.0,31.8605,31.9083,31.851,31.8701,316127.0
2023-08-02 15:30:00,33.39,33.5,33.34,33.37,1905749.0,31.8701,31.9751,31.8224,31.851,1905749.0
2023-08-03 09:30:00,32.56,33.02,32.44,32.77,1023668.0,31.0779,31.5169,30.9633,31.2783,1023668.0
2023-08-03 10:00:00,32.76,32.9,32.51,32.53,575372.0,31.2688,31.4024,31.0301,31.0492,575372.0
2023-08-03 10:30:00,32.52,32.61,32.4,32.54,519621.0,31.0397,31.1256,30.9251,31.0588,519621.0
2023-08-03 11:00:00,32.55,32.63,32.39,32.55,493838.0,31.0683,31.1447,30.9156,31.0683,493838.0
2023-08-03 11:30:00,32.56,32.63,32.5,32.59,651677.0,31.0779,31.1447,31.0206,31.1065,651677.0
2023-08-03 12:00:00,32.59,32.66,32.49,32.51,215930.0,31.1065,31.1733,31.0111,31.0301,215930.0
2023-08-03 12:30:00,32.51,32.65,32.46,32.61,516918.0,31.0301,31.1638,30.9824,31.1256,516918.0
2023-08-03 13:00:00,32.61,32.63,32.54,32.61,301986.0,31.1256,31.1447,31.0588,31.1256,301986.0
2023-08-03 13:30:00,32.62,32.65,32.5,32.51,321669.0,31.1351,31.1638,31.0206,31.0301,321669.0
2023-08-03 14:00:00,32.51,32.54,32.4,32.48,296523.0,31.0301,31.0588,30.9251,31.0015,296523.0
2023-08-03 14:30:00,32.48,32.49,32.33,32.34,496932.0,31.0015,31.0111,30.8583,30.8679,496932.0
2023-08-03 15:00:00,32.34,32.35,32.2,32.23,766402.0,30.8679,30.8774,30.7343,30.7629,766402.0
2023-08-03 15:30:00,32.23,32.29,32.15,32.25,2091848.0,30.7629,30.8202,30.6865,30.782,2091848.0
2023-08-04 09:30:00,32.53,32.72,32.33,32.37,578717.0,31.0492,31.2306,30.8583,30.8965,578717.0
2023-08-04 10:00:00,32.37,32.6,32.36,32.58,280043.0,30.8965,31.116,30.887,31.097,280043.0
2023-08-04 10:30:00,32.59,32.75,32.56,32.61,509851.0,31.1065,31.2592,31.0779,31.1256,509851.0
2023-08-04 11:00:00,32.61,32.62,32.4,32.54,325004.0,31.1256,31.1351,30.9251,31.0588,325004.0
2023-08-04 11:30:00,32.55,32.61,32.53,32.6,141096.0,31.0683,31.1256,31.0492,31.116,141096.0
2023-08-04 12:00:00,32.61,32.76,32.59,32.75,167948.0,31.1256,31.2688,31.1065,31.2592,167948.0
2023-08-04 12:30:00,32.76,32.9,32.74,32.84,237657.0,31.2688,31.4024,31.2497,31.3451,237657.0
2023-08-04 13:00:00,32.83,32.86,32.72,32.83,349020.0,31.3356,31.3642,31.2306,31.3356,349020.0
2023-08-04 13:30:00,32.84,32.93,32.76,32.76,393383.0,31.3451,31.431,31.2688,31.2688,393383.0
2023-08-04 14:00:00,32.77,32.79,32.64,32.64,459785.0,31.2783,31.2974,31.1542,31.1542,459785.0
2023-08-04 14:30:00,32.64,32.76,32.61,32.7,574801.0,31.1542,31.2688,31.1256,31.2115,574801.0
2023-08-04 15:00:00,32.7,32.73,32.53,32.57,440286.0,31.2115,31.2401,31.0492,31.0874,440286.0
2023-08-04 15:30:00,32.57,32.74,32.51,32.73,1614470.0,31.0874,31.2497,31.0301,31.2401,1614470.0
2023-08-07 09:30:00,32.67,32.93,32.52,32.63,655493.0,31.1829,31.431,31.0397,31.1447,655493.0
2023-08-07 10:00:00,32.62,32.64,32.47,32.63,274252.0,31.1351,31.1542,30.992,31.1447,274252.0
2023-08-07 10:30:00,32.65,32.68,32.55,32.62,571685.0,31.1638,31.1924,31.0683,31.1351,571685.0
2023-08-07 11:00:00,32.62,32.68,32.49,32.5,306392.0,31.1351,31.1924,31.0111,31.0206,306392.0
2023-08-07 11:30:00,32.5,32.54,32.37,32.44,367721.0,31.0206,31.0588,30.8965,30.9633,367721.0
2023-08-07 12:00:00,32.44,32.45,32.16,32.2,705085.0,30.9633,30.9729,30.6961,30.7343,705085.0
2023-08-07 12:30:00,32.21,32.35,32.16,32.32,308144.0,30.7438,30.8774,30.6961,30.8488,308144.0
2023-08-07 13:00:00,32.32,32.4,32.25,32.4,306746.0,30.8488,30.9251,30.782,30.9251,306746.0
2023-08-07 13:30:00,32.4,32.51,32.35,32.47,325844.0,30.9251,31.0301,30.8774,30.992,325844.0
2023-08-07 14:00:00,32.48,32.61,32.47,32.61,327757.0,31.0015,31.1256,30.992,31.1256,327757.0
2023-08-07 14:30:00,32.61,32.7,32.59,32.68,234016.0,31.1256,31.2115,31.1065,31.1924,234016.0
2023-08-07 15:00:00,32.67,32.72,32.67,32.7,291985.0,31.1829,31.2306,31.1829,31.2115,291985.0
2023-08-07 15:30:00,32.7,32.99,32.7,32.96,1746170.0,31.2115,31.4883,31.2115,31.4597,1746170.0
2023-08-08 09:30:00,32.61,32.96,32.55,32.78,583187.0,31.1256,31.4597,31.0683,31.2879,583187.0
2023-08-08 10:00:00,32.77,33.13,32.73,33.13,445821.0,31.2783,31.6219,31.2401,31.6219,445821.0
2023-08-08 10:30:00,33.13,33.56,33.06,33.48,912579.0,31.6219,32.0323,31.5551,31.956,912579.0
2023-08-08 11:00:00,33.48,33.68,33.4,33.43,498980.0,31.956,32.1469,31.8796,31.9083,498980.0
2023-08-08 11:30:00,33.43,33.43,33.23,33.26,521549.0,31.9083,31.9083,31.7174,31.746,521549.0
2023-08-08 12:00:00,33.26,33.29,33.14,33.21,316909.0,31.746,31.7746,31.6315,31.6983,316909.0
2023-08-08 12:30:00,33.2,33.38,33.16,33.33,265965.0,31.6887,31.8605,31.6506,31.8128,265965.0
2023-08-08 13:00:00,33.34,33.43,33.32,33.41,160361.0,31.8224,31.9083,31.8033,31.8892,160361.0
2023-08-08 13:30:00,33.41,33.45,33.37,33.44,139199.0,31.8892,31.9274,31.851,31.9178,139199.0
2023-08-08 14:00:00,33.44,33.62,33.41,33.58,272448.0,31.9178,32.0896,31.8892,32.0514,272448.0
2023-08-08 14:30:00,33.59,33.71,33.57,33.69,288468.0,32.061,32.1755,32.0419,32.1564,288468.0
2023-08-08 15:00:00,33.69,33.82,33.65,33.78,322652.0,32.1564,32.2805,32.1182,32.2423,322652.0
2023-08-08 15:30:00,33.77,33.94,33.73,33.74,1451585.0,32.2328,32.395,32.1946,32.2042,1451585.0
2023-08-09 09:30:00,33.6,33.79,33.5,33.59,693921.0,32.0705,32.2519,31.9751,32.061,693921.0
2023-08-09 10:00:00,33.59,33.68,33.4,33.43,476105.0,32.061,32.1469,31.8796,31.9083,476105.0
2023-08-09 10:30:00,33.42,33.68,33.41,33.62,294479.0,31.8987,32.1469,31.8892,32.0896,294479.0
2023-08-09 11:00:00,33.62,33.65,33.46,33.5,355649.0,32.0896,32.1182,31.9369,31.9751,355649.0
2023-08-09 11:30:00,33.49,33.5,33.28,33.32,370260.0,31.9655,31.9751,31.7651,31.8033,370260.0
2023-08-09 12:00:00,33.32,33.41,33.31,33.37,219586.0,31.8033,31.8892,31.7937,31.851,219586.0
2023-08-09 12:30:00,33.37,33.48,33.36,33.45,173723.0,31.851,31.956,31.8414,31.9274,173723.0
2023-08-09 13:00:00,33.45,33.53,33.41,33.52,157740.0,31.9274,32.0037,31.8892,31.9942,157740.0
2023-08-09 13:30:00,33.51,33.52,33.44,33.51,488217.0,31.9846,31.9942,31.9178,31.9846,488217.0
2023-08-09 14:00:00,33.5,33.5,33.39,33.4,273880.0,31.9751,31.9751,31.8701,31.8796,273880.0
2023-08-09 14:30:00,33.41,33.52,33.38,33.51,380440.0,31.8892,31.9942,31.8605,31.9846,380440.0
2023-08-09 15:00:00,33.51,33.53,33.39,33.51,356461.0,31.9846,32.0037,31.8701,31.9846,356461.0
2023-08-09 15:30:00,33.51,33.63,33.5,33.62,1843106.0,31.9846,32.0992,31.9751,32.0896,1843106.0
2023-08-10 09:30:00,33.91,34.06,33.75,33.9,494117.0,32.3664,32.5096,32.2137,32.3569,494117.0
2023-08-10 10:00:00,33.9,34.13,33.89,34.05,888016.0,32.3569,32.5764,32.3473,32.5,888016.0
2023-08-10 10:30:00,34.06,34.08,33.66,33.78,485249.0,32.5096,32.5287,32.1278,32.2423,485249.0
2023-08-10 11:00:00,33.79,33.85,33.68,33.69,311554.0,32.2519,32.3091,32.1469,32.1564,311554.0
2023-08-10 11:30:00,33.69,33.73,33.56,33.71,415397.0,32.1564,32.1946,32.0323,32.1755,415397.0
2023-08-10 12:00:00,33.7,33.75,33.53,33.59,246266.0,32.166,32.2137,32.0037,32.061,246266.0
2023-08-10 12:30:00,33.59,33.65,33.5,33.54,156410.0,32.061,32.1182,31.9751,32.0133,156410.0
2023-08-10 13:00:00,33.54,33.62,33.49,33.5,162875.0,32.0133,32.0896,31.9655,31.9751,162875.0
2023-08-10 13:30:00,33.5,33.52,33.35,33.37,321036.0,31.9751,31.9942,31.8319,31.851,321036.0
2023-08-10 14:00:00,33.36,33.67,33.36,33.59,230411.0,31.8414,32.1373,31.8414,32.061,230411.0
2023-08-10 14:30:00,33.59,33.76,33.56,33.73,289957.0,32.061,32.2232,32.0323,32.1946,289957.0
2023-08-10 15:00:00,33.73,33.78,33.65,33.68,373599.0,32.1946,32.2423,32.1182,32.1469,373599.0
2023-08-10 15:30:00,33.68,33.9,33.66,33.83,1390128.0,32.1469,32.3569,32.1278,32.2901,1390128.0
2023-08-11 09:30:00,33.81,33.93,33.41,33.46,540940.0,32.271,32.3855,31.8892,31.9369,540940.0
2023-08-11 10:00:00,33.46,33.88,33.46,33.82,321859.0,31.9369,32.3378,31.9369,32.2805,321859.0
2023-08-11 10:30:00,33.83,33.93,33.78,33.84,251180.0,32.2901,32.3855,32.2423,32.2996,251180.0
2023-08-11 11:00:00,33.84,33.86,33.7,33.73,136366.0,32.2996,32.3187,32.166,32.1946,136366.0
2023-08-11 11:30:00,33.73,33.74,33.6,33.68,195344.0,32.1946,32.2042,32.0705,32.1469,195344.0
2023-08-11 12:00:00,33.68,33.77,33.64,33.73,122297.0,32.1469,32.2328,32.1087,32.1946,122297.0
2023-08-11 12:30:00,33.74,33.75,33.65,33.7,236555.0,32.2042,32.2137,32.1182,32.166,236555.0
2023-08-11 13:00:00,33.7,33.73,33.64,33.68,94104.0,32.166,32.1946,32.1087,32.1469,94104.0
2023-08-11 13:30:00,33.68,33.72,33.65,33.7,141647.0,32.1469,32.1851,32.1182,32.166,141647.0
2023-08-11 14:00:00,33.7,33.76,33.68,33.73,151466.0,32.166,32.2232,32.1469,32.1946,151466.0
2023-08-11 14:30:00,33.73,33.75,33.65,33.68,165358.0,32.1946,32.2137,32.1182,32.1469,165358.0
2023-08-11 15:00:00,33.68,33.77,33.6,33.77,263344.0,32.1469,32.2328,32.0705,32.2328,263344.0
2023-08-11 15:30:00,33.76,33.83,33.69,33.7,938487.0,32.2232,32.2901,32.1564,32.166,938487.0
2023-08-14 09:30:00,33.53,33.7,33.37,33.44,337107.0,32.0037,32.166,31.851,31.9178,337107.0
2023-08-14 10:00:00,33.44,33.64,33.39,33.57,322060.0,31.9178,32.1087,31.8701,32.0419,322060.0
2023-08-14 10:30:00,33.57,33.58,33.35,33.48,214658.0,32.0419,32.0514,31.8319,31.956,214658.0
2023-08-14 11:00:00,33.48,33.52,33.4,33.52,134799.0,31.956,31.9942,31.8796,31.9942,134799.0
2023-08-14 11:30:00,33.52,33.67,33.51,33.61,175191.0,31.9942,32.1373,31.9846,32.0801,175191.0
2023-08-14 12:00:00,33.61,33.65,33.52,33.61,241455.0,32.0801,32.1182,31.9942,32.0801,241455.0
2023-08-14 12:30:00,33.61,33.62,33.51,33.59,101155.0,32.0801,32.0896,31.9846,32.061,101155.0
2023-08-14 13:00:00,33.59,33.61,33.52,33.54,108717.0,32.061,32.0801,31.9942,32.0133,108717.0
2023-08-14 13:30:00,33.54,33.64,33.52,33.62,156866.0,32.0133,32.1087,31.9942,32.0896,156866.0
2023-08-14 14:00:00,33.61,33.63,33.52,33.54,126138.0,32.0801,32.0992,31.9942,32.0133,126138.0
2023-08-14 14:30:00,33.54,33.55,33.48,33.5,167346.0,32.0133,32.0228,31.956,31.9751,167346.0
2023-08-14 15:00:00,33.5,33.52,33.41,33.5,182387.0,31.9751,31.9942,31.8892,31.9751,182387.0
2023-08-14 15:30:00,33.5,33.58,33.47,33.53,565349.0,31.9751,32.0514,31.9464,32.0037,565349.0
2023-08-15 09:30:00,33.26,33.32,32.86,33.04,713131.0,31.746,31.8033,31.3642,31.536,713131.0
2023-08-15 10:00:00,33.04,33.19,33.02,33.03,293614.0,31.536,31.6792,31.5169,31.5265,293614.0
2023-08-15 10:30:00,33.03,33.11,32.98,33.08,179304.0,31.5265,31.6028,31.4787,31.5742,179304.0
2023-08-15 11:00:00,33.08,33.22,33.01,33.05,190530.0,31.5742,31.7078,31.5074,31.5456,190530.0
2023-08-15 11:30:00,33.05,33.09,32.97,32.99,140352.0,31.5456,31.5837,31.4692,31.4883,140352.0
2023-08-15 12:00:00,33.0,33.06,32.96,33.03,153407.0,31.4978,31.5551,31.4597,31.5265,153407.0
2023-08-15 12:30:00,33.03,33.12,32.98,33.01,138722.0,31.5265,31.6124,31.4787,31.5074,138722.0
2023-08-15 13:00:00,33.0,33.06,32.98,33.03,134149.0,31.4978,31.5551,31.4787,31.5265,134149.0
2023-08-15 13:30:00,33.03,33.03,32.95,32.98,91564.0,31.5265,31.5265,31.4501,31.4787,91564.0
2023-08-15 14:00:00,32.98,33.05,32.95,33.03,107265.0,31.4787,31.5456,31.4501,31.5265,107265.0
2023-08-15 14:30:00,33.03,33.19,33.03,33.19,183241.0,31.5265,31.6792,31.5265,31.6792,183241.0
2023-08-15 15:00:00,33.18,33.28,33.1,33.11,367006.0,31.6696,31.7651,31.5933,31.6028,367006.0
2023-08-15 15:30:00,33.1,33.21,33.09,33.13,751258.0,31.5933,31.6983,31.5837,31.6219,751258.0
2023-08-16 09:30:00,32.99,33.77,32.93,33.49,789544.0,31.4883,32.2328,31.431,31.9655,789544.0
2023-08-16 10:00:00,33.5,33.52,33.39,33.44,263477.0,31.9751,31.9942,31.8701,31.9178,263477.0
2023-08-16 10:30:00,33.44,33.5,33.37,33.4,175787.0,31.9178,31.9751,31.851,31.8796,175787.0
2023-08-16 11:00:00,33.39,33.39,33.27,33.37,187387.0,31.8701,31.8701,31.7555,31.851,187387.0
2023-08-16 11:30:00,33.37,33.38,33.22,33.25,167088.0,31.851,31.8605,31.7078,31.7365,167088.0
2023-08-16 12:00:00,33.24,33.3,33.21,33.23,109031.0,31.7269,31.7842,31.6983,31.7174,109031.0
2023-08-16 12:30:00,33.23,33.28,33.19,33.2,116291.0,31.7174,31.7651,31.6792,31.6887,116291.0
2023-08-16 13:00:00,33.2,33.2,33.06,33.13,122991.0,31.6887,31.6887,31.5551,31.6219,122991.0
2023-08-16 13:30:00,33.14,33.19,33.07,33.18,155608.0,31.6315,31.6792,31.5646,31.6696,155608.0
2023-08-16 14:00:00,33.17,33.23,33.06,33.22,159775.0,31.6601,31.7174,31.5551,31.7078,159775.0
2023-08-16 14:30:00,33.22,33.23,33.0,33.04,178605.0,31.7078,31.7174,31.4978,31.536,178605.0
2023-08-16 15:00:00,33.04,33.06,32.93,32.98,176706.0,31.536,31.5551,31.431,31.4787,176706.0
2023-08-16 15:30:00,32.97,33.06,32.91,32.92,786480.0,31.4692,31.5551,31.4119,31.4215,786480.0
2023-08-17 09:30:00,32.86,32.99,32.5,32.57,442557.0,31.3642,31.4883,31.0206,31.0874,442557.0
2023-08-17 10:00:00,32.56,32.66,32.27,32.31,585494.0,31.0779,31.1733,30.8011,30.8392,585494.0
2023-08-17 10:30:00,32.32,32.48,32.32,32.44,366034.0,30.8488,31.0015,30.8488,30.9633,366034.0
2023-08-17 11:00:00,32.44,32.55,32.39,32.39,233820.0,30.9633,31.0683,30.9156,30.9156,233820.0
2023-08-17 11:30:00,32.39,32.5,32.32,32.46,209592.0,30.9156,31.0206,30.8488,30.9824,209592.0
2023-08-17 12:00:00,32.47,32.54,32.4,32.51,192229.0,30.992,31.0588,30.9251,31.0301,192229.0
2023-08-17 12:30:00,32.51,32.57,32.46,32.55,122348.0,31.0301,31.0874,30.9824,31.0683,122348.0
2023-08-17 13:00:00,32.55,32.59,32.51,32.53,94627.0,31.0683,31.1065,31.0301,31.0492,94627.0
2023-08-17 13:30:00,32.53,32.55,32.45,32.47,168937.0,31.0492,31.0683,30.9729,30.992,168937.0
2023-08-17 14:00:00,32.47,32.52,32.46,32.5,218320.0,30.992,31.0397,30.9824,31.0206,218320.0
2023-08-17 14:30:00,32.5,32.5,32.28,32.31,207249.0,31.0206,31.0206,30.8106,30.8392,207249.0
2023-08-17 15:00:00,32.3,32.35,32.18,32.34,347034.0,30.8297,30.8774,30.7152,30.8679,347034.0
2023-08-17 15:30:00,32.34,32.39,32.22,32.22,984113.0,30.8679,30.9156,30.7533,30.7533,984113.0
2023-08-18 09:30:00,31.98,32.3,31.9,32.08,752478.0,30.5243,30.8297,30.4479,30.6197,752478.0
2023-08-18 10:00:00,32.09,32.14,32.02,32.07,241944.0,30.6293,30.677,30.5624,30.6102,241944.0
2023-08-18 10:30:00,32.06,32.14,32.05,32.11,219970.0,30.6006,30.677,30.5911,30.6483,219970.0
2023-08-18 11:00:00,32.11,32.2,32.08,32.11,219707.0,30.6483,30.7343,30.6197,30.6483,219707.0
2023-08-18 11:30:00,32.11,32.22,32.06,32.19,294928.0,30.6483,30.7533,30.6006,30.7247,294928.0
2023-08-18 12:00:00,32.19,32.37,32.17,32.23,316120.0,30.7247,30.8965,30.7056,30.7629,316120.0
2023-08-18 12:30:00,32.23,32.3,32.17,32.23,222526.0,30.7629,30.8297,30.7056,30.7629,222526.0
2023-08-18 13:00:00,32.22,32.23,32.1,32.17,174120.0,30.7533,30.7629,30.6388,30.7056,174120.0
2023-08-18 13:30:00,32.17,32.17,32.03,32.05,132721.0,30.7056,30.7056,30.572,30.5911,132721.0
2023-08-18 14:00:00,32.05,32.14,32.04,32.08,141177.0,30.5911,30.677,30.5815,30.6197,141177.0
2023-08-18 14:30:00,32.08,32.13,32.03,32.08,192883.0,30.6197,30.6674,30.572,30.6197,192883.0
2023-08-18 15:00:00,32.08,32.18,32.0,32.18,399843.0,30.6197,30.7152,30.5434,30.7152,399843.0
2023-08-18 15:30:00,32.18,32.26,32.11,32.16,803391.0,30.7152,30.7915,30.6483,30.6961,803391.0
2023-08-21 09:30:00,32.2,32.53,32.1,32.24,467211.0,30.7343,31.0492,30.6388,30.7724,467211.0
2023-08-21 10:00:00,32.23,32.26,31.89,31.91,586628.0,30.7629,30.7915,30.4384,30.4575,586628.0
2023-08-21 10:30:00,31.91,32.13,31.89,32.01,355841.0,30.4575,30.6674,30.4384,30.5529,355841.0
2023-08-21 11:00:00,32.0,32.04,31.91,32.01,368970.0,30.5434,30.5815,30.4575,30.5529,368970.0
2023-08-21 11:30:00,32.0,32.01,31.81,31.84,381682.0,30.5434,30.5529,30.362,30.3906,381682.0
2023-08-21 12:00:00,31.84,32.0,31.8,31.99,322228.0,30.3906,30.5434,30.3525,30.5338,322228.0
2023-08-21 12:30:00,31.99,31.99,31.83,31.89,363335.0,30.5338,30.5338,30.3811,30.4384,363335.0
2023-08-21 13:00:00,31.89,31.93,31.8,31.84,220979.0,30.4384,30.4765,30.3525,30.3906,220979.0
2023-08-21 13:30:00,31.84,31.94,31.82,31.89,275488.0,30.3906,30.4861,30.3715,30.4384,275488.0
2023-08-21 14:00:00,31.89,31.91,31.81,31.81,249360.0,30.4384,30.4575,30.362,30.362,249360.0
2023-08-21 14:30:00,31.82,31.9,31.77,31.89,310817.0,30.3715,30.4479,30.3238,30.4384,310817.0
2023-08-21 15:00:00,31.89,31.97,31.88,31.92,444833.0,30.4384,30.5147,30.4288,30.467,444833.0
2023-08-21 15:30:00,31.91,31.95,31.85,31.91,1414711.0,30.4575,30.4956,30.4002,30.4575,1414711.0
2023-08-22 09:30:00,32.0,32.08,31.6,31.69,382941.0,30.5434,30.6197,30.1616,30.2475,382941.0
2023-08-22 10:00:00,31.69,31.79,31.53,31.55,440088.0,30.2475,30.3429,30.0948,30.1138,440088.0
2023-08-22 10:30:00,31.55,31.56,31.38,31.4,682400.0,30.1138,30.1234,29.9516,29.9707,682400.0
2023-08-22 11:00:00,31.4,31.46,31.34,31.42,349576.0,29.9707,30.0279,29.9134,29.9898,349576.0
2023-08-22 11:30:00,31.42,31.52,31.41,31.44,227116.0,29.9898,30.0852,29.9802,30.0088,227116.0
2023-08-22 12:00:00,31.44,31.47,31.35,31.4,178177.0,30.0088,30.0375,29.9229,29.9707,178177.0
2023-08-22 12:30:00,31.39,31.53,31.37,31.5,324832.0,29.9611,30.0948,29.942,30.0661,324832.0
2023-08-22 13:00:00,31.51,31.62,31.43,31.59,305854.0,30.0757,30.1807,29.9993,30.152,305854.0
2023-08-22 13:30:00,31.59,31.66,31.54,31.64,324008.0,30.152,30.2188,30.1043,30.1997,324008.0
2023-08-22 14:00:00,31.65,31.67,31.46,31.55,425099.0,30.2093,30.2284,30.0279,30.1138,425099.0
2023-08-22 14:30:00,31.55,31.58,31.49,31.56,297568.0,30.1138,30.1425,30.0566,30.1234,297568.0
2023-08-22 15:00:00,31.56,31.64,31.5,31.51,377430.0,30.1234,30.1997,30.0661,30.0757,377430.0
2023-08-22 15:30:00,31.51,31.55,31.45,31.5,950182.0,30.0757,30.1138,30.0184,30.0661,950182.0
2023-08-23 09:30:00,31.49,31.6,31.38,31.49,312770.0,30.0566,30.1616,29.9516,30.0566,312770.0
2023-08-23 10:00:00,31.49,31.58,31.46,31.54,197441.0,30.0566,30.1425,30.0279,30.1043,197441.0
2023-08-23 10:30:00,31.54,31.56,31.45,31.54,153094.0,30.1043,30.1234,30.0184,30.1043,153094.0
2023-08-23 11:00:00,31.54,31.64,31.5,31.63,298902.0,30.1043,30.1997,30.0661,30.1902,298902.0
2023-08-23 11:30:00,31.62,31.7,31.59,31.64,161913.0,30.1807,30.257,30.152,30.1997,161913.0
2023-08-23 12:00:00,31.65,31.65,31.55,31.56,129134.0,30.2093,30.2093,30.1138,30.1234,129134.0
2023-08-23 12:30:00,31.56,31.59,31.48,31.49,154179.0,30.1234,30.152,30.047,30.0566,154179.0
2023-08-23 13:00:00,31.49,31.57,31.46,31.52,270842.0,30.0566,30.1329,30.0279,30.0852,270842.0
2023-08-23 13:30:00,31.52,31.64,31.51,31.64,137631.0,30.0852,30.1997,30.0757,30.1997,137631.0
2023-08-23 14:00:00,31.64,31.64,31.52,31.57,243990.0,30.1997,30.1997,30.0852,30.1329,243990.0
2023-08-23 14:30:00,31.57,31.58,31.48,31.52,252503.0,30.1329,30.1425,30.047,30.0852,252503.0
2023-08-23 15:00:00,31.52,31.57,31.51,31.54,214808.0,30.0852,30.1329,30.0757,30.1043,214808.0
2023-08-23 15:30:00,31.54,31.63,31.51,31.58,633891.0,30.1043,30.1902,30.0757,30.1425,633891.0
2023-08-24 09:30:00,31.3,31.72,31.25,31.72,469779.0,29.8752,30.2761,29.8275,30.2761,469779.0
2023-08-24 10:00:00,31.73,31.76,31.59,31.62,158305.0,30.2856,30.3143,30.152,30.1807,158305.0
2023-08-24 10:30:00,31.61,31.66,31.47,31.51,121698.0,30.1711,30.2188,30.0375,30.0757,121698.0
2023-08-24 11:00:00,31.5,31.5,31.35,31.39,211040.0,30.0661,30.0661,29.9229,29.9611,211040.0
2023-08-24 11:30:00,31.39,31.48,31.33,31.36,106313.0,29.9611,30.047,29.9039,29.9325,106313.0
2023-08-24 12:00:00,31.37,31.47,31.35,31.45,106248.0,29.942,30.0375,29.9229,30.0184,106248.0
2023-08-24 12:30:00,31.46,31.49,31.41,31.43,80048.0,30.0279,30.0566,29.9802,29.9993,80048.0
2023-08-24 13:00:00,31.44,31.48,31.4,31.43,71745.0,30.0088,30.047,29.9707,29.9993,71745.0
2023-08-24 13:30:00,31.42,31.44,31.35,31.37,87297.0,29.9898,30.0088,29.9229,29.942,87297.0
2023-08-24 14:00:00,31.37,31.39,31.28,31.31,78800.0,29.942,29.9611,29.8561,29.8848,78800.0
2023-08-24 14:30:00,31.31,31.39,31.26,31.38,170069.0,29.8848,29.9611,29.837,29.9516,170069.0
2023-08-24 15:00:00,31.38,31.47,31.37,31.45,244192.0,29.9516,30.0375,29.942,30.0184,244192.0
2023-08-24 15:30:00,31.45,31.47,31.22,31.22,737337.0,30.0184,30.0375,29.7989,29.7989,737337.0
2023-08-25 09:30:00,31.25,31.28,30.96,31.24,379978.0,29.8275,29.8561,29.5507,29.818,379978.0
2023-08-25 10:00:00,31.24,31.31,31.0,31.01,203088.0,29.818,29.8848,29.5889,29.5984,203088.0
2023-08-25 10:30:00,31.0,31.1,30.87,30.88,160261.0,29.5889,29.6843,29.4648,29.4743,160261.0
2023-08-25 11:00:00,30.88,31.1,30.86,31.1,183326.0,29.4743,29.6843,29.4552,29.6843,183326.0
2023-08-25 11:30:00,31.09,31.11,30.96,30.98,163942.0,29.6748,29.6939,29.5507,29.5698,163942.0
2023-08-25 12:00:00,30.98,31.1,30.97,31.1,131442.0,29.5698,29.6843,29.5602,29.6843,131442.0
2023-08-25 12:30:00,31.1,31.16,31.08,31.13,79098.0,29.6843,29.7416,29.6652,29.713,79098.0
2023-08-25 13:00:00,31.13,31.14,31.07,31.12,114094.0,29.713,29.7225,29.6557,29.7034,114094.0
2023-08-25 13:30:00,31.12,31.13,31.02,31.12,113695.0,29.7034,29.713,29.608,29.7034,113695.0
2023-08-25 14:00:00,31.12,31.19,31.09,31.19,120202.0,29.7034,29.7702,29.6748,29.7702,120202.0
2023-08-25 14:30:00,31.19,31.38,31.18,31.37,283358.0,29.7702,29.9516,29.7607,29.942,283358.0
2023-08-25 15:00:00,31.37,31.4,31.26,31.35,246055.0,29.942,29.9707,29.837,29.9229,246055.0
2023-08-25 15:30:00,31.35,31.37,31.21,31.23,631309.0,29.9229,29.942,29.7893,29.8084,631309.0
2023-08-28 09:30:00,31.39,31.59,31.31,31.57,416586.0,29.9611,30.152,29.8848,30.1329,416586.0
2023-08-28 10:00:00,31.57,31.75,31.54,31.69,312706.0,30.1329,30.3047,30.1043,30.2475,312706.0
2023-08-28 10:30:00,31.69,31.69,31.41,31.41,204895.0,30.2475,30.2475,29.9802,29.9802,204895.0
2023-08-28 11:00:00,31.42,31.43,31.18,31.29,474835.0,29.9898,29.9993,29.7607,29.8657,474835.0
2023-08-28 11:30:00,31.29,31.29,31.11,31.2,200606.0,29.8657,29.8657,29.6939,29.7798,200606.0
2023-08-28 12:00:00,31.2,31.22,31.08,31.14,165089.0,29.7798,29.7989,29.6652,29.7225,165089.0
2023-08-28 12:30:00,31.15,31.24,31.12,31.24,122631.0,29.732,29.818,29.7034,29.818,122631.0
2023-08-28 13:00:00,31.24,31.28,31.12,31.13,179578.0,29.818,29.8561,29.7034,29.713,179578.0
2023-08-28 13:30:00,31.13,31.14,30.97,31.0,237046.0,29.713,29.7225,29.5602,29.5889,237046.0
2023-08-28 14:00:00,31.0,31.0,30.89,30.89,203008.0,29.5889,29.5889,29.4839,29.4839,203008.0
2023-08-28 14:30:00,30.9,31.0,30.88,30.98,206066.0,29.4934,29.5889,29.4743,29.5698,206066.0
2023-08-28 15:00:00,30.98,31.05,30.93,31.0,270091.0,29.5698,29.6366,29.5221,29.5889,270091.0
2023-08-28 15:30:00,31.0,31.16,30.99,31.09,695549.0,29.5889,29.7416,29.5793,29.6748,695549.0
2023-08-29 09:30:00,31.1,31.45,31.1,31.42,361380.0,29.6843,30.0184,29.6843,29.9898,361380.0
2023-08-29 10:00:00,31.42,31.63,31.39,31.61,237463.0,29.9898,30.1902,29.9611,30.1711,237463.0
2023-08-29 10:30:00,31.61,31.63,31.43,31.48,195490.0,30.1711,30.1902,29.9993,30.047,195490.0
2023-08-29 11:00:00,31.48,31.56,31.43,31.54,218283.0,30.047,30.1234,29.9993,30.1043,218283.0
2023-08-29 11:30:00,31.55,31.62,31.49,31.5,177843.0,30.1138,30.1807,30.0566,30.0661,177843.0
2023-08-29 12:00:00,31.5,31.69,31.49,31.66,299084.0,30.0661,30.2475,30.0566,30.2188,299084.0
2023-08-29 12:30:00,31.66,31.71,31.61,31.67,161230.0,30.2188,30.2666,30.1711,30.2284,161230.0
2023-08-29 13:00:00,31.67,31.87,31.64,31.86,226724.0,30.2284,30.4193,30.1997,30.4097,226724.0
2023-08-29 13:30:00,31.87,31.9,31.81,31.85,175673.0,30.4193,30.4479,30.362,30.4002,175673.0
2023-08-29 14:00:00,31.85,31.86,31.77,31.83,108644.0,30.4002,30.4097,30.3238,30.3811,108644.0
2023-08-29 14:30:00,31.83,31.91,31.81,31.84,177139.0,30.3811,30.4575,30.362,30.3906,177139.0
2023-08-29 15:00:00,31.84,31.89,31.78,31.88,194338.0,30.3906,30.4384,30.3334,30.4288,194338.0
2023-08-29 15:30:00,31.87,31.97,31.79,31.81,657085.0,30.4193,30.5147,30.3429,30.362,657085.0
2023-08-30 09:30:00,31.72,31.83,31.62,31.76,226188.0,30.2761,30.3811,30.1807,30.3143,226188.0
2023-08-30 10:00:00,31.76,31.77,31.44,31.46,236536.0,30.3143,30.3238,30.0088,30.0279,236536.0
2023-08-30 10:30:00,31.46,31.61,31.46,31.58,163679.0,30.0279,30.1711,30.0279,30.1425,163679.0
2023-08-30 11:00:00,31.58,31.69,31.52,31.67,121530.0,30.1425,30.2475,30.0852,30.2284,121530.0
2023-08-30 11:30:00,31.68,31.7,31.53,31.56,182361.0,30.2379,30.257,30.0948,30.1234,182361.0
2023-08-30 12:00:00,31.57,31.68,31.57,31.68,111792.0,30.1329,30.2379,30.1329,30.2379,111792.0
2023-08-30 12:30:00,31.68,31.7,31.61,31.66,68412.0,30.2379,30.257,30.1711,30.2188,68412.0
2023-08-30 13:00:00,31.67,31.68,31.61,31.61,62232.0,30.2284,30.2379,30.1711,30.1711,62232.0
2023-08-30 13:30:00,31.61,31.65,31.58,31.64,73548.0,30.1711,30.2093,30.1425,30.1997,73548.0
2023-08-30 14:00:00,31.64,31.66,31.6,31.64,82491.0,30.1997,30.2188,30.1616,30.1997,82491.0
2023-08-30 14:30:00,31.63,31.7,31.62,31.7,88216.0,30.1902,30.257,30.1807,30.257,88216.0
2023-08-30 15:00:00,31.7,31.75,31.6,31.6,182713.0,30.257,30.3047,30.1616,30.1616,182713.0
2023-08-30 15:30:00,31.6,31.66,31.56,31.63,470355.0,30.1616,30.2188,30.1234,30.1902,470355.0
2023-08-31 09:30:00,31.76,31.78,31.37,31.49,379889.0,30.3143,30.3334,29.942,30.0566,379889.0
2023-08-31 10:00:00,31.49,31.72,31.43,31.67,232390.0,30.0566,30.2761,29.9993,30.2284,232390.0
2023-08-31 10:30:00,31.67,31.84,31.65,31.81,180661.0,30.2284,30.3906,30.2093,30.362,180661.0
2023-08-31 11:00:00,31.81,31.85,31.74,31.8,120797.0,30.362,30.4002,30.2952,30.3525,120797.0
2023-08-31 11:30:00,31.8,31.8,31.51,31.66,692378.0,30.3525,30.3525,30.0757,30.2188,692378.0
2023-08-31 12:00:00,31.66,31.75,31.64,31.68,158064.0,30.2188,30.3047,30.1997,30.2379,158064.0
2023-08-31 12:30:00,31.67,31.7,31.57,31.62,184224.0,30.2284,30.257,30.1329,30.1807,184224.0
2023-08-31 13:00:00,31.63,31.69,31.6,31.68,73995.0,30.1902,30.2475,30.1616,30.2379,73995.0
2023-08-31 13:30:00,31.68,31.79,31.66,31.73,143801.0,30.2379,30.3429,30.2188,30.2856,143801.0
2023-08-31 14:00:00,31.73,31.82,31.73,31.78,109851.0,30.2856,30.3715,30.2856,30.3334,109851.0
2023-08-31 14:30:00,31.77,31.81,31.7,31.75,170481.0,30.3238,30.362,30.257,30.3047,170481.0
2023-08-31 15:00:00,31.75,31.77,31.68,31.69,240891.0,30.3047,30.3238,30.2379,30.2475,240891.0
2023-08-31 15:30:00,31.7,31.72,31.61,31.61,827598.0,30.257,30.2761,30.1711,30.1711,827598.0
2023-09-01 09:30:00,31.77,31.85,31.54,31.58,228891.0,30.3238,30.4002,30.1043,30.1425,228891.0
2023-09-01 10:00:00,31.59,31.68,31.51,31.56,249288.0,30.152,30.2379,30.0757,30.1234,249288.0
2023-09-01 10:30:00,31.56,31.56,31.34,31.35,288202.0,30.1234,30.1234,29.9134,29.9229,288202.0
2023-09-01 11:00:00,31.36,31.42,31.32,31.39,259786.0,29.9325,29.9898,29.8943,29.9611,259786.0
2023-09-01 11:30:00,31.39,31.4,31.25,31.29,250465.0,29.9611,29.9707,29.8275,29.8657,250465.0
2023-09-01 12:00:00,31.29,31.36,31.27,31.31,187920.0,29.8657,29.9325,29.8466,29.8848,187920.0
2023-09-01 12:30:00,31.31,31.4,31.31,31.37,117262.0,29.8848,29.9707,29.8848,29.942,117262.0
2023-09-01 13:00:00,31.36,31.45,31.36,31.41,110368.0,29.9325,30.0184,29.9325,29.9802,110368.0
2023-09-01 13:30:00,31.41,31.46,31.4,31.45,158965.0,29.9802,30.0279,29.9707,30.0184,158965.0
2023-09-01 14:00:00,31.44,31.45,31.38,31.41,133598.0,30.0088,30.0184,29.9516,29.9802,133598.0
2023-09-01 14:30:00,31.4,31.41,31.34,31.4,136445.0,29.9707,29.9802,29.9134,29.9707,136445.0
2023-09-01 15:00:00,31.4,31.43,31.35,31.43,204326.0,29.9707,29.9993,29.9229,29.9993,204326.0
2023-09-01 15:30:00,31.43,31.45,31.38,31.42,689623.0,29.9993,30.0184,29.9516,29.9898,689623.0
2023-09-05 09:30:00,31.07,31.11,30.82,30.93,659612.0,29.8292,29.8676,29.5892,29.6948,659612.0
2023-09-05 10:00:00,30.93,31.25,30.92,31.25,321827.0,29.6948,30.002,29.6852,30.002,321827.0
2023-09-05 10:30:00,31.24,31.25,31.1,31.17,176629.0,29.9924,30.002,29.858,29.9252,176629.0
2023-09-05 11:00:00,31.17,31.26,31.13,31.14,157506.0,29.9252,30.0116,29.8868,29.8964,157506.0
2023-09-05 11:30:00,31.15,31.16,30.89,30.9,155952.0,29.906,29.9156,29.6564,29.666,155952.0
2023-09-05 12:00:00,30.89,30.9,30.75,30.8,274954.0,29.6564,29.666,29.522,29.57,274954.0
2023-09-05 12:30:00,30.8,30.86,30.8,30.83,138198.0,29.57,29.6276,29.57,29.5988,138198.0
2023-09-05 13:00:00,30.81,30.83,30.58,30.63,273493.0,29.5796,29.5988,29.3587,29.4067,273493.0
2023-09-05 13:30:00,30.62,30.94,30.61,30.93,192908.0,29.3971,29.7044,29.3875,29.6948,192908.0
2023-09-05 14:00:00,30.94,30.94,30.84,30.9,187384.0,29.7044,29.7044,29.6084,29.666,187384.0
2023-09-05 14:30:00,30.91,30.91,30.8,30.84,218370.0,29.6756,29.6756,29.57,29.6084,218370.0
2023-09-05 15:00:00,30.83,30.88,30.76,30.82,326394.0,29.5988,29.6468,29.5316,29.5892,326394.0
2023-09-05 15:30:00,30.82,30.89,30.75,30.79,767002.0,29.5892,29.6564,29.522,29.5604,767002.0
2023-09-06 09:30:00,29.9,30.86,29.9,30.33,1611174.0,28.7059,29.6276,28.7059,29.1187,1611174.0
2023-09-06 10:00:00,30.33,30.34,30.05,30.06,778046.0,29.1187,29.1283,28.8499,28.8595,778046.0
2023-09-06 10:30:00,30.06,30.24,30.06,30.18,417471.0,28.8595,29.0323,28.8595,28.9747,417471.0
2023-09-06 11:00:00,30.18,30.19,29.91,29.91,431611.0,28.9747,28.9843,28.7155,28.7155,431611.0
2023-09-06 11:30:00,29.92,29.94,29.74,29.77,538743.0,28.7251,28.7443,28.5523,28.5811,538743.0
2023-09-06 12:00:00,29.76,30.0,29.75,29.96,344273.0,28.5715,28.8019,28.5619,28.7635,344273.0
2023-09-06 12:30:00,29.96,29.97,29.86,29.91,200502.0,28.7635,28.7731,28.6675,28.7155,200502.0
2023-09-06 13:00:00,29.92,30.05,29.89,29.99,246619.0,28.7251,28.8499,28.6963,28.7923,246619.0
2023-09-06 13:30:00,29.99,30.02,29.93,29.95,190047.0,28.7923,28.8211,28.7347,28.7539,190047.0
2023-09-06 14:00:00,29.96,30.01,29.92,29.96,189294.0,28.7635,28.8115,28.7251,28.7635,189294.0
2023-09-06 14:30:00,29.97,30.09,29.95,30.07,212913.0,28.7731,28.8883,28.7539,28.8691,212913.0
2023-09-06 15:00:00,30.07,30.14,30.0,30.01,347171.0,28.8691,28.9363,28.8019,28.8115,347171.0
2023-09-06 15:30:00,30.01,30.09,29.96,29.98,1187938.0,28.8115,28.8883,28.7635,28.7827,1187938.0
2023-09-07 09:30:00,29.93,30.12,29.81,29.83,413435.0,28.7347,28.9171,28.6195,28.6387,413435.0
2023-09-07 10:00:00,29.82,29.83,29.53,29.53,319177.0,28.6291,28.6387,28.3507,28.3507,319177.0
2023-09-07 10:30:00,29.54,29.6,29.45,29.48,459407.0,28.3603,28.4179,28.2739,28.3027,459407.0
2023-09-07 11:00:00,29.49,29.55,29.36,29.45,295126.0,28.3123,28.3699,28.1875,28.2739,295126.0
2023-09-07 11:30:00,29.46,29.48,29.39,29.4,279151.0,28.2835,28.3027,28.2163,28.2259,279151.0
2023-09-07 12:00:00,29.4,29.64,29.39,29.62,220505.0,28.2259,28.4563,28.2163,28.4371,220505.0
2023-09-07 12:30:00,29.63,29.74,29.53,29.55,326306.0,28.4467,28.5523,28.3507,28.3699,326306.0
2023-09-07 13:00:00,29.56,29.61,29.43,29.57,207892.0,28.3795,28.4275,28.2547,28.3891,207892.0
2023-09-07 13:30:00,29.56,29.59,29.49,29.56,217094.0,28.3795,28.4083,28.3123,28.3795,217094.0
2023-09-07 14:00:00,29.56,29.61,29.45,29.46,203283.0,28.3795,28.4275,28.2739,28.2835,203283.0
2023-09-07 14:30:00,29.45,29.46,29.39,29.43,203143.0,28.2739,28.2835,28.2163,28.2547,203143.0
2023-09-07 15:00:00,29.43,29.48,29.39,29.46,300650.0,28.2547,28.3027,28.2163,28.2835,300650.0
2023-09-07 15:30:00,29.46,29.51,29.4,29.44,1063553.0,28.2835,28.3315,28.2259,28.2643,1063553.0
2023-09-08 09:30:00,29.5,29.52,29.34,29.42,279989.0,28.3219,28.3411,28.1683,28.2451,279989.0
2023-09-08 10:00:00,29.43,29.56,29.38,29.44,227136.0,28.2547,28.3795,28.2067,28.2643,227136.0
2023-09-08 10:30:00,29.44,29.49,29.3,29.3,232295.0,28.2643,28.3123,28.1299,28.1299,232295.0
2023-09-08 11:00:00,29.3,29.55,29.3,29.54,326700.0,28.1299,28.3699,28.1299,28.3603,326700.0
2023-09-08 11:30:00,29.54,29.58,29.44,29.45,268665.0,28.3603,28.3987,28.2643,28.2739,268665.0
2023-09-08 12:00:00,29.45,29.5,29.3,29.33,450331.0,28.2739,28.3219,28.1299,28.1587,450331.0
2023-09-08 12:30:00,29.33,29.4,29.25,29.28,683980.0,28.1587,28.2259,28.0819,28.1107,683980.0
2023-09-08 13:00:00,29.28,29.28,29.12,29.14,372813.0,28.1107,28.1107,27.957,27.9762,372813.0
2023-09-08 13:30:00,29.14,29.24,29.07,29.19,756360.0,27.9762,28.0723,27.909,28.0243,756360.0
2023-09-08 14:00:00,29.19,29.26,29.16,29.21,538610.0,28.0243,28.0915,27.9955,28.0435,538610.0
2023-09-08 14:30:00,29.21,29.28,29.19,29.27,205793.0,28.0435,28.1107,28.0243,28.1011,205793.0
2023-09-08 15:00:00,29.27,29.4,29.24,29.4,407076.0,28.1011,28.2259,28.0723,28.2259,407076.0
2023-09-08 15:30:00,29.4,29.53,29.39,29.53,1683391.0,28.2259,28.3507,28.2163,28.3507,1683391.0
2023-09-11 09:30:00,29.72,29.79,29.25,29.26,372166.0,28.5331,28.6003,28.0819,28.0915,372166.0
2023-09-11 10:00:00,29.27,29.44,29.14,29.37,344960.0,28.1011,28.2643,27.9762,28.1971,344960.0
2023-09-11 10:30:00,29.37,29.37,29.22,29.27,219429.0,28.1971,28.1971,28.0531,28.1011,219429.0
2023-09-11 11:00:00,29.26,29.3,29.2,29.26,165744.0,28.0915,28.1299,28.0339,28.0915,165744.0
2023-09-11 11:30:00,29.25,29.33,29.19,29.2,206728.0,28.0819,28.1587,28.0243,28.0339,206728.0
2023-09-11 12:00:00,29.2,29.36,29.17,29.36,305564.0,28.0339,28.1875,28.0051,28.1875,305564.0
2023-09-11 12:30:00,29.35,29.4,29.32,29.38,126612.0,28.1779,28.2259,28.1491,28.2067,126612.0
2023-09-11 13:00:00,29.38,29.46,29.36,29.43,178377.0,28.2067,28.2835,28.1875,28.2547,178377.0
2023-09-11 13:30:00,29.43,29.48,29.36,29.45,234399.0,28.2547,28.3027,28.1875,28.2739,234399.0
2023-09-11 14:00:00,29.46,29.65,29.45,29.61,313984.0,28.2835,28.4659,28.2739,28.4275,313984.0
2023-09-11 14:30:00,29.6,29.67,29.57,29.6,234778.0,28.4179,28.4851,28.3891,28.4179,234778.0
2023-09-11 15:00:00,29.59,29.61,29.46,29.49,256124.0,28.4083,28.4275,28.2835,28.3123,256124.0
2023-09-11 15:30:00,29.49,29.51,29.38,29.41,687378.0,28.3123,28.3315,28.2067,28.2355,687378.0
2023-09-12 09:30:00,29.5,29.62,29.33,29.53,442911.0,28.3219,28.4371,28.1587,28.3507,442911.0
2023-09-12 10:00:00,29.53,29.53,29.19,29.19,348054.0,28.3507,28.3507,28.0243,28.0243,348054.0
2023-09-12 10:30:00,29.19,29.34,29.16,29.24,187243.0,28.0243,28.1683,27.9955,28.0723,187243.0
2023-09-12 11:00:00,29.25,29.4,29.24,29.4,282002.0,28.0819,28.2259,28.0723,28.2259,282002.0
2023-09-12 11:30:00,29.39,29.44,29.36,29.39,203427.0,28.2163,28.2643,28.1875,28.2163,203427.0
2023-09-12 12:00:00,29.39,29.4,29.31,29.35,145843.0,28.2163,28.2259,28.1395,28.1779,145843.0
2023-09-12 12:30:00,29.34,29.41,29.34,29.39,90879.0,28.1683,28.2355,28.1683,28.2163,90879.0
2023-09-12 13:00:00,29.39,29.6,29.36,29.57,152432.0,28.2163,28.4179,28.1875,28.3891,152432.0
2023-09-12 13:30:00,29.58,29.59,29.48,29.48,134057.0,28.3987,28.4083,28.3027,28.3027,134057.0
2023-09-12 14:00:00,29.48,29.48,29.42,29.46,90172.0,28.3027,28.3027,28.2451,28.2835,90172.0
2023-09-12 14:30:00,29.47,29.48,29.37,29.39,125154.0,28.2931,28.3027,28.1971,28.2163,125154.0
2023-09-12 15:00:00,29.38,29.39,29.29,29.3,192408.0,28.2067,28.2163,28.1203,28.1299,192408.0
2023-09-12 15:30:00,29.3,29.32,29.18,29.28,731652.0,28.1299,28.1491,28.0147,28.1107,731652.0
2023-09-13 09:30:00,28.57,28.8,28.36,28.46,1206729.0,27.429,27.6498,27.2274,27.3234,1206729.0
2023-09-13 10:00:00,28.46,28.68,28.42,28.64,480253.0,27.3234,27.5346,27.285,27.4962,480253.0
2023-09-13 10:30:00,28.63,28.8,28.62,28.73,276188.0,27.4866,27.6498,27.477,27.5826,276188.0
2023-09-13 11:00:00,28.73,28.95,28.7,28.92,368280.0,27.5826,27.7938,27.5538,27.765,368280.0
2023-09-13 11:30:00,28.92,28.95,28.78,28.8,216743.0,27.765,27.7938,27.6306,27.6498,216743.0
2023-09-13 12:00:00,28.8,28.83,28.76,28.78,145317.0,27.6498,27.6786,27.6114,27.6306,145317.0
2023-09-13 12:30:00,28.78,28.8,28.59,28.61,276230.0,27.6306,27.6498,27.4482,27.4674,276230.0
2023-09-13 13:00:00,28.62,28.65,28.55,28.58,204381.0,27.477,27.5058,27.4098,27.4386,204381.0
2023-09-13 13:30:00,28.57,28.6,28.52,28.53,400691.0,27.429,27.4578,27.381,27.3906,400691.0
2023-09-13 14:00:00,28.53,28.59,28.45,28.58,333781.0,27.3906,27.4482,27.3138,27.4386,333781.0
2023-09-13 14:30:00,28.58,28.7,28.55,28.63,389482.0,27.4386,27.5538,27.4098,27.4866,389482.0
2023-09-13 15:00:00,28.63,28.78,28.53,28.75,509581.0,27.4866,27.6306,27.3906,27.6018,509581.0
2023-09-13 15:30:00,28.78,28.86,28.75,28.81,1408965.0,27.6306,27.7074,27.6018,27.6594,1408965.0
2023-09-14 09:30:00,29.06,29.11,28.84,29.07,556733.0,27.8994,27.9474,27.6882,27.909,556733.0
2023-09-14 10:00:00,29.08,29.1,28.87,28.89,433224.0,27.9186,27.9378,27.717,27.7362,433224.0
2023-09-14 10:30:00,28.89,28.97,28.8,28.8,268039.0,27.7362,27.813,27.6498,27.6498,268039.0
2023-09-14 11:00:00,28.8,28.85,28.67,28.7,745793.0,27.6498,27.6978,27.525,27.5538,745793.0
2023-09-14 11:30:00,28.71,28.79,28.58,28.74,563645.0,27.5634,27.6402,27.4386,27.5922,563645.0
2023-09-14 12:00:00,28.74,28.85,28.65,28.66,269586.0,27.5922,27.6978,27.5058,27.5154,269586.0
2023-09-14 12:30:00,28.66,28.93,28.66,28.91,265280.0,27.5154,27.7746,27.5154,27.7554,265280.0
2023-09-14 13:00:00,28.91,28.96,28.83,28.87,442678.0,27.7554,27.8034,27.6786,27.717,442678.0
2023-09-14 13:30:00,28.87,28.89,28.81,28.82,287563.0,27.717,27.7362,27.6594,27.669,287563.0
2023-09-14 14:00:00,28.83,28.86,28.74,28.77,266218.0,27.6786,27.7074,27.5922,27.621,266218.0
2023-09-14 14:30:00,28.77,28.86,28.77,28.85,415929.0,27.621,27.7074,27.621,27.6978,415929.0
2023-09-14 15:00:00,28.86,28.88,28.82,28.86,345464.0,27.7074,27.7266,27.669,27.7074,345464.0
2023-09-14 15:30:00,28.86,28.96,28.82,28.95,1336603.0,27.7074,27.8034,27.669,27.7938,1336603.0
2023-09-15 09:30:00,28.87,29.42,28.81,29.16,1224926.0,27.717,28.2451,27.6594,27.9955,1224926.0
2023-09-15 10:00:00,29.16,29.52,29.12,29.49,443599.0,27.9955,28.3411,27.957,28.3123,443599.0
2023-09-15 10:30:00,29.49,29.49,29.27,29.3,224715.0,28.3123,28.3123,28.1011,28.1299,224715.0
2023-09-15 11:00:00,29.31,29.5,29.28,29.48,451206.0,28.1395,28.3219,28.1107,28.3027,451206.0
2023-09-15 11:30:00,29.47,29.55,29.42,29.54,366101.0,28.2931,28.3699,28.2451,28.3603,366101.0
2023-09-15 12:00:00,29.54,29.57,29.46,29.5,264013.0,28.3603,28.3891,28.2835,28.3219,264013.0
2023-09-15 12:30:00,29.51,29.53,29.46,29.52,245482.0,28.3315,28.3507,28.2835,28.3411,245482.0
2023-09-15 13:00:00,29.52,29.52,29.37,29.45,219399.0,28.3411,28.3411,28.1971,28.2739,219399.0
2023-09-15 13:30:00,29.46,29.64,29.44,29.64,388501.0,28.2835,28.4563,28.2643,28.4563,388501.0
2023-09-15 14:00:00,29.64,29.72,29.57,29.71,410326.0,28.4563,28.5331,28.3891,28.5235,410326.0
2023-09-15 14:30:00,29.71,29.73,29.63,29.65,220371.0,28.5235,28.5427,28.4467,28.4659,220371.0
2023-09-15 15:00:00,29.65,29.66,29.57,29.66,190874.0,28.4659,28.4755,28.3891,28.4755,190874.0
2023-09-15 15:30:00,29.66,29.74,29.6,29.68,1069506.0,28.4755,28.5523,28.4179,28.4947,1069506.0
2023-09-18 09:30:00,29.5,29.62,29.19,29.52,381935.0,28.3219,28.4371,28.0243,28.3411,381935.0
2023-09-18 10:00:00,29.53,29.53,29.26,29.3,235488.0,28.3507,28.3507,28.0915,28.1299,235488.0
2023-09-18 10:30:00,29.31,29.45,29.29,29.34,215849.0,28.1395,28.2739,28.1203,28.1683,215849.0
2023-09-18 11:00:00,29.34,29.44,29.3,29.41,247608.0,28.1683,28.2643,28.1299,28.2355,247608.0
2023-09-18 11:30:00,29.41,29.44,29.33,29.39,176605.0,28.2355,28.2643,28.1587,28.2163,176605.0
2023-09-18 12:00:00,29.39,29.48,29.36,29.47,151173.0,28.2163,28.3027,28.1875,28.2931,151173.0
2023-09-18 12:30:00,29.48,29.49,29.41,29.48,97058.0,28.3027,28.3123,28.2355,28.3027,97058.0
2023-09-18 13:00:00,29.48,29.49,29.37,29.44,204579.0,28.3027,28.3123,28.1971,28.2643,204579.0
2023-09-18 13:30:00,29.45,29.49,29.43,29.43,170773.0,28.2739,28.3123,28.2547,28.2547,170773.0
2023-09-18 14:00:00,29.44,29.44,29.29,29.3,180598.0,28.2643,28.2643,28.1203,28.1299,180598.0
2023-09-18 14:30:00,29.3,29.32,29.18,29.2,262041.0,28.1299,28.1491,28.0147,28.0339,262041.0
2023-09-18 15:00:00,29.2,29.22,29.16,29.18,305215.0,28.0339,28.0531,27.9955,28.0147,305215.0
2023-09-18 15:30:00,29.17,29.18,29.06,29.08,875300.0,28.0051,28.0147,27.8994,27.9186,875300.0
2023-09-19 09:30:00,29.08,29.2,28.9,28.91,270137.0,27.9186,28.0339,27.7458,27.7554,270137.0
2023-09-19 10:00:00,28.91,28.91,28.68,28.74,326908.0,27.7554,27.7554,27.5346,27.5922,326908.0
2023-09-19 10:30:00,28.74,28.83,28.68,28.7,261932.0,27.5922,27.6786,27.5346,27.5538,261932.0
2023-09-19 11:00:00,28.7,28.89,28.68,28.89,234663.0,27.5538,27.7362,27.5346,27.7362,234663.0
2023-09-19 11:30:00,28.89,28.91,28.68,28.79,352675.0,27.7362,27.7554,27.5346,27.6402,352675.0
2023-09-19 12:00:00,28.8,28.94,28.77,28.86,503535.0,27.6498,27.7842,27.621,27.7074,503535.0
2023-09-19 12:30:00,28.85,28.85,28.69,28.75,181993.0,27.6978,27.6978,27.5442,27.6018,181993.0
2023-09-19 13:00:00,28.75,28.84,28.67,28.83,364758.0,27.6018,27.6882,27.525,27.6786,364758.0
2023-09-19 13:30:00,28.82,29.05,28.79,28.94,342048.0,27.669,27.8898,27.6402,27.7842,342048.0
2023-09-19 14:00:00,28.95,28.98,28.87,28.9,229944.0,27.7938,27.8226,27.717,27.7458,229944.0
2023-09-19 14:30:00,28.9,29.0,28.81,28.82,194068.0,27.7458,27.8418,27.6594,27.669,194068.0
2023-09-19 15:00:00,28.82,28.88,28.8,28.86,221436.0,27.669,27.7266,27.6498,27.7074,221436.0
2023-09-19 15:30:00,28.87,28.97,28.78,28.91,1382121.0,27.717,27.813,27.6306,27.7554,1382121.0
2023-09-20 09:30:00,29.16,29.23,29.04,29.08,422784.0,27.9955,28.0627,27.8802,27.9186,422784.0
2023-09-20 10:00:00,29.08,29.11,28.95,29.08,321784.0,27.9186,27.9474,27.7938,27.9186,321784.0
2023-09-20 10:30:00,29.08,29.13,28.95,29.02,381465.0,27.9186,27.9666,27.7938,27.861,381465.0
2023-09-20 11:00:00,29.02,29.07,28.76,28.8,296088.0,27.861,27.909,27.6114,27.6498,296088.0
2023-09-20 11:30:00,28.8,28.86,28.8,28.84,181507.0,27.6498,27.7074,27.6498,27.6882,181507.0
2023-09-20 12:00:00,28.84,28.84,28.74,28.77,178441.0,27.6882,27.6882,27.5922,27.621,178441.0
2023-09-20 12:30:00,28.77,28.83,28.72,28.81,154971.0,27.621,27.6786,27.573,27.6594,154971.0
2023-09-20 13:00:00,28.8,28.84,28.78,28.79,159358.0,27.6498,27.6882,27.6306,27.6402,159358.0
2023-09-20 13:30:00,28.8,28.82,28.7,28.74,153930.0,27.6498,27.669,27.5538,27.5922,153930.0
2023-09-20 14:00:00,28.73,28.73,28.61,28.7,188456.0,27.5826,27.5826,27.4674,27.5538,188456.0
2023-09-20 14:30:00,28.7,28.76,28.56,28.68,328390.0,27.5538,27.6114,27.4194,27.5346,328390.0
2023-09-20 15:00:00,28.68,28.75,28.6,28.68,289915.0,27.5346,27.6018,27.4578,27.5346,289915.0
2023-09-20 15:30:00,28.68,28.69,28.51,28.53,706069.0,27.5346,27.5442,27.3714,27.3906,706069.0
2023-09-21 09:30:00,28.4,28.55,28.32,28.44,466825.0,27.2658,27.4098,27.189,27.3042,466825.0
2023-09-21 10:00:00,28.44,28.78,28.44,28.61,448091.0,27.3042,27.6306,27.3042,27.4674,448091.0
2023-09-21 10:30:00,28.62,28.8,28.6,28.72,389707.0,27.477,27.6498,27.4578,27.573,389707.0
2023-09-21 11:00:00,28.72,28.77,28.64,28.65,261570.0,27.573,27.621,27.4962,27.5058,261570.0
2023-09-21 11:30:00,28.64,28.71,28.61,28.69,208077.0,27.4962,27.5634,27.4674,27.5442,208077.0
2023-09-21 12:00:00,28.7,28.75,28.68,28.7,155009.0,27.5538,27.6018,27.5346,27.5538,155009.0
2023-09-21 12:30:00,28.7,28.7,28.49,28.5,146413.0,27.5538,27.5538,27.3522,27.3618,146413.0
2023-09-21 13:00:00,28.49,28.7,28.49,28.67,132506.0,27.3522,27.5538,27.3522,27.525,132506.0
2023-09-21 13:30:00,28.68,28.68,28.56,28.63,135042.0,27.5346,27.5346,27.4194,27.4866,135042.0
2023-09-21 14:00:00,28.63,28.63,28.5,28.5,149249.0,27.4866,27.4866,27.3618,27.3618,149249.0
2023-09-21 14:30:00,28.5,28.51,28.38,28.45,286878.0,27.3618,27.3714,27.2466,27.3138,286878.0
2023-09-21 15:00:00,28.45,28.46,28.31,28.33,172828.0,27.3138,27.3234,27.1794,27.1986,172828.0
2023-09-21 15:30:00,28.32,28.38,28.28,28.28,727759.0,27.189,27.2466,27.1506,27.1506,727759.0
2023-09-22 09:30:00,28.35,28.4,28.05,28.12,374140.0,27.2178,27.2658,26.9298,26.997,374140.0
2023-09-22 10:00:00,28.12,28.24,28.09,28.2,331928.0,26.997,27.1122,26.9682,27.0738,331928.0
2023-09-22 10:30:00,28.2,28.3,28.2,28.27,226984.0,27.0738,27.1698,27.0738,27.141,226984.0
2023-09-22 11:00:00,28.27,28.27,28.13,28.25,159953.0,27.141,27.141,27.0066,27.1218,159953.0
2023-09-22 11:30:00,28.24,28.25,28.09,28.1,328107.0,27.1122,27.1218,26.9682,26.9778,328107.0
2023-09-22 12:00:00,28.1,28.13,28.05,28.08,196175.0,26.9778,27.0066,26.9298,26.9586,196175.0
2023-09-22 12:30:00,28.08,28.13,28.06,28.1,131591.0,26.9586,27.0066,26.9394,26.9778,131591.0
2023-09-22 13:00:00,28.11,28.18,28.08,28.11,142120.0,26.9874,27.0546,26.9586,26.9874,142120.0
2023-09-22 13:30:00,28.11,28.13,28.04,28.08,203398.0,26.9874,27.0066,26.9202,26.9586,203398.0
2023-09-22 14:00:00,28.08,28.09,28.04,28.05,203758.0,26.9586,26.9682,26.9202,26.9298,203758.0
2023-09-22 14:30:00,28.05,28.08,28.03,28.06,222002.0,26.9298,26.9586,26.9106,26.9394,222002.0
2023-09-22 15:00:00,28.06,28.19,28.05,28.14,225780.0,26.9394,27.0642,26.9298,27.0162,225780.0
2023-09-22 15:30:00,28.14,28.14,28.03,28.05,1255592.0,27.0162,27.0162,26.9106,26.9298,1255592.0
2023-09-25 09:30:00,27.75,27.86,27.59,27.74,624691.0,26.6418,26.7474,26.4882,26.6322,624691.0
2023-09-25 10:00:00,27.74,27.76,27.47,27.5,364246.0,26.6322,26.6514,26.3729,26.4017,364246.0
2023-09-25 10:30:00,27.49,27.54,27.36,27.39,355601.0,26.3921,26.4401,26.2673,26.2961,355601.0
2023-09-25 11:00:00,27.39,27.63,27.36,27.55,273137.0,26.2961,26.5266,26.2673,26.4497,273137.0
2023-09-25 11:30:00,27.55,27.62,27.47,27.62,237244.0,26.4497,26.517,26.3729,26.517,237244.0
2023-09-25 12:00:00,27.62,27.68,27.56,27.68,137227.0,26.517,26.5746,26.4593,26.5746,137227.0
2023-09-25 12:30:00,27.68,27.68,27.57,27.61,129518.0,26.5746,26.5746,26.4689,26.5074,129518.0
2023-09-25 13:00:00,27.6,27.73,27.54,27.59,422560.0,26.4978,26.6226,26.4401,26.4882,422560.0
2023-09-25 13:30:00,27.59,27.66,27.57,27.66,148066.0,26.4882,26.5554,26.4689,26.5554,148066.0
2023-09-25 14:00:00,27.66,27.71,27.59,27.63,169252.0,26.5554,26.6034,26.4882,26.5266,169252.0
2023-09-25 14:30:00,27.63,27.65,27.52,27.53,156407.0,26.5266,26.5458,26.4209,26.4305,156407.0
2023-09-25 15:00:00,27.52,27.57,27.42,27.44,549095.0,26.4209,26.4689,26.3249,26.3441,549095.0
2023-09-25 15:30:00,27.44,27.52,27.42,27.49,844036.0,26.3441,26.4209,26.3249,26.3921,844036.0
2023-09-26 09:30:00,27.27,27.61,27.25,27.43,695243.0,26.1809,26.5074,26.1617,26.3345,695243.0
2023-09-26 10:00:00,27.44,27.46,27.15,27.24,530878.0,26.3441,26.3633,26.0657,26.1521,530878.0
2023-09-26 10:30:00,27.25,27.29,27.12,27.16,378660.0,26.1617,26.2001,26.0369,26.0753,378660.0
2023-09-26 11:00:00,27.16,27.19,26.92,26.93,672758.0,26.0753,26.1041,25.8449,25.8545,672758.0
2023-09-26 11:30:00,26.92,26.97,26.86,26.9,627707.0,25.8449,25.8929,25.7873,25.8257,627707.0
2023-09-26 12:00:00,26.91,26.95,26.87,26.89,352450.0,25.8353,25.8737,25.7969,25.8161,352450.0
2023-09-26 12:30:00,26.88,26.94,26.86,26.87,197990.0,25.8065,25.8641,25.7873,25.7969,197990.0
2023-09-26 13:00:00,26.87,26.91,26.76,26.76,395675.0,25.7969,25.8353,25.6913,25.6913,395675.0
2023-09-26 13:30:00,26.77,26.78,26.7,26.71,402702.0,25.7009,25.7105,25.6337,25.6433,402702.0
2023-09-26 14:00:00,26.71,26.72,26.61,26.63,444073.0,25.6433,25.6529,25.5473,25.5665,444073.0
2023-09-26 14:30:00,26.63,26.77,26.61,26.64,699722.0,25.5665,25.7009,25.5473,25.5761,699722.0
2023-09-26 15:00:00,26.64,26.72,26.6,26.6,540182.0,25.5761,25.6529,25.5377,25.5377,540182.0
2023-09-26 15:30:00,26.61,26.65,26.54,26.56,1593441.0,25.5473,25.5857,25.4801,25.4993,1593441.0
2023-09-27 09:30:00,26.58,26.72,26.54,26.56,485915.0,25.5185,25.6529,25.4801,25.4993,485915.0
2023-09-27 10:00:00,26.55,26.61,26.46,26.6,346088.0,25.4897,25.5473,25.4033,25.5377,346088.0
2023-09-27 10:30:00,26.59,26.66,26.5,26.55,431806.0,25.5281,25.5953,25.4417,25.4897,431806.0
2023-09-27 11:00:00,26.55,26.92,26.53,26.91,931706.0,25.4897,25.8449,25.4705,25.8353,931706.0
2023-09-27 11:30:00,26.91,26.98,26.71,26.78,795836.0,25.8353,25.9025,25.6433,25.7105,795836.0
2023-09-27 12:00:00,26.78,26.89,26.7,26.8,938449.0,25.7105,25.8161,25.6337,25.7297,938449.0
2023-09-27 12:30:00,26.8,26.85,26.74,26.78,284761.0,25.7297,25.7777,25.6721,25.7105,284761.0
2023-09-27 13:00:00,26.79,26.81,26.61,26.66,276120.0,25.7201,25.7393,25.5473,25.5953,276120.0
2023-09-27 13:30:00,26.66,26.68,26.56,26.63,647558.0,25.5953,25.6145,25.4993,25.5665,647558.0
2023-09-27 14:00:00,26.63,26.66,26.51,26.66,412811.0,25.5665,25.5953,25.4513,25.5953,412811.0
2023-09-27 14:30:00,26.66,26.82,26.65,26.65,376778.0,25.5953,25.7489,25.5857,25.5857,376778.0
2023-09-27 15:00:00,26.65,26.84,26.62,26.8,459399.0,25.5857,25.7681,25.5569,25.7297,459399.0
2023-09-27 15:30:00,26.8,26.81,26.72,26.81,1549232.0,25.7297,25.7393,25.6529,25.7393,1549232.0
2023-09-28 09:30:00,26.74,26.96,26.62,26.96,434152.0,25.6721,25.8833,25.5569,25.8833,434152.0
2023-09-28 10:00:00,26.96,27.13,26.91,27.08,382298.0,25.8833,26.0465,25.8353,25.9985,382298.0
2023-09-28 10:30:00,27.09,27.3,27.01,27.23,346813.0,26.0081,26.2097,25.9313,26.1425,346813.0
2023-09-28 11:00:00,27.23,27.31,27.16,27.22,330109.0,26.1425,26.2193,26.0753,26.1329,330109.0
2023-09-28 11:30:00,27.22,27.42,27.22,27.31,402545.0,26.1329,26.3249,26.1329,26.2193,402545.0
2023-09-28 12:00:00,27.3,27.37,27.25,27.36,226149.0,26.2097,26.2769,26.1617,26.2673,226149.0
2023-09-28 12:30:00,27.36,27.43,27.29,27.33,189652.0,26.2673,26.3345,26.2001,26.2385,189652.0
2023-09-28 13:00:00,27.32,27.38,27.24,27.29,265479.0,26.2289,26.2865,26.1521,26.2001,265479.0
2023-09-28 13:30:00,27.28,27.35,27.25,27.29,198221.0,26.1905,26.2577,26.1617,26.2001,198221.0
2023-09-28 14:00:00,27.28,27.4,27.26,27.37,198427.0,26.1905,26.3057,26.1713,26.2769,198427.0
2023-09-28 14:30:00,27.37,27.4,27.27,27.39,211415.0,26.2769,26.3057,26.1809,26.2961,211415.0
2023-09-28 15:00:00,27.39,27.43,27.35,27.39,265900.0,26.2961,26.3345,26.2577,26.2961,265900.0
2023-09-28 15:30:00,27.39,27.39,27.19,27.22,1052881.0,26.2961,26.2961,26.1041,26.1329,1052881.0
2023-09-29 09:30:00,27.31,27.46,27.23,27.36,480189.0,26.2193,26.3633,26.1425,26.2673,480189.0
2023-09-29 10:00:00,27.37,27.38,27.17,27.23,276921.0,26.2769,26.2865,26.0849,26.1425,276921.0
2023-09-29 10:30:00,27.24,27.4,27.23,27.33,221943.0,26.1521,26.3057,26.1425,26.2385,221943.0
2023-09-29 11:00:00,27.33,27.52,27.24,27.39,247759.0,26.2385,26.4209,26.1521,26.2961,247759.0
2023-09-29 11:30:00,27.39,27.43,27.24,27.29,206035.0,26.2961,26.3345,26.1521,26.2001,206035.0
2023-09-29 12:00:00,27.28,27.35,27.24,27.29,144860.0,26.1905,26.2577,26.1521,26.2001,144860.0
2023-09-29 12:30:00,27.29,27.33,27.13,27.17,160384.0,26.2001,26.2385,26.0465,26.0849,160384.0
2023-09-29 13:00:00,27.17,27.17,26.95,27.06,246215.0,26.0849,26.0849,25.8737,25.9793,246215.0
2023-09-29 13:30:00,27.05,27.06,26.93,26.95,129215.0,25.9697,25.9793,25.8545,25.8737,129215.0
2023-09-29 14:00:00,26.95,26.99,26.9,26.93,156195.0,25.8737,25.9121,25.8257,25.8545,156195.0
2023-09-29 14:30:00,26.93,27.07,26.91,27.05,251355.0,25.8545,25.9889,25.8353,25.9697,251355.0
2023-09-29 15:00:00,27.06,27.08,26.92,27.05,430817.0,25.9793,25.9985,25.8449,25.9697,430817.0
2023-09-29 15:30:00,27.05,27.13,26.97,27.07,1048363.0,25.9697,26.0465,25.8929,25.9889,1048363.0
2023-10-02 09:30:00,27.11,27.36,27.03,27.16,348661.0,26.0273,26.2673,25.9505,26.0753,348661.0
2023-10-02 10:00:00,27.15,27.29,27.0,27.17,405048.0,26.0657,26.2001,25.9217,26.0849,405048.0
2023-10-02 10:30:00,27.17,27.29,27.06,27.09,235086.0,26.0849,26.2001,25.9793,26.0081,235086.0
2023-10-02 11:00:00,27.08,27.23,27.04,27.22,270076.0,25.9985,26.1425,25.9601,26.1329,270076.0
2023-10-02 11:30:00,27.23,27.28,27.05,27.09,253186.0,26.1425,26.1905,25.9697,26.0081,253186.0
2023-10-02 12:00:00,27.09,27.13,26.96,27.09,258038.0,26.0081,26.0465,25.8833,26.0081,258038.0
2023-10-02 12:30:00,27.1,27.14,27.03,27.07,242120.0,26.0177,26.0561,25.9505,25.9889,242120.0
2023-10-02 13:00:00,27.07,27.23,27.06,27.17,232376.0,25.9889,26.1425,25.9793,26.0849,232376.0
2023-10-02 13:30:00,27.17,27.19,27.07,27.15,263890.0,26.0849,26.1041,25.9889,26.0657,263890.0
2023-10-02 14:00:00,27.14,27.24,27.09,27.1,295571.0,26.0561,26.1521,26.0081,26.0177,295571.0
2023-10-02 14:30:00,27.1,27.18,27.08,27.11,222465.0,26.0177,26.0945,25.9985,26.0273,222465.0
2023-10-02 15:00:00,27.11,27.14,27.04,27.13,239514.0,26.0273,26.0561,25.9601,26.0465,239514.0
2023-10-02 15:30:00,27.13,27.2,27.06,27.19,1160926.0,26.0465,26.1137,25.9793,26.1041,1160926.0
2023-10-03 09:30:00,27.15,27.4,27.05,27.27,435596.0,26.0657,26.3057,25.9697,26.1809,435596.0
2023-10-03 10:00:00,27.26,27.26,27.07,27.14,308781.0,26.1713,26.1713,25.9889,26.0561,308781.0
2023-10-03 10:30:00,27.14,27.17,26.87,26.89,401263.0,26.0561,26.0849,25.7969,25.8161,401263.0
2023-10-03 11:00:00,26.89,26.91,26.78,26.86,373373.0,25.8161,25.8353,25.7105,25.7873,373373.0
2023-10-03 11:30:00,26.86,26.92,26.75,26.77,268161.0,25.7873,25.8449,25.6817,25.7009,268161.0
2023-10-03 12:00:00,26.77,26.98,26.77,26.97,382454.0,25.7009,25.9025,25.7009,25.8929,382454.0
2023-10-03 12:30:00,26.98,26.99,26.89,26.96,262142.0,25.9025,25.9121,25.8161,25.8833,262142.0
2023-10-03 13:00:00,26.97,27.02,26.91,26.93,248402.0,25.8929,25.9409,25.8353,25.8545,248402.0
2023-10-03 13:30:00,26.92,26.93,26.72,26.77,243558.0,25.8449,25.8545,25.6529,25.7009,243558.0
2023-10-03 14:00:00,26.77,26.82,26.75,26.76,224711.0,25.7009,25.7489,25.6817,25.6913,224711.0
2023-10-03 14:30:00,26.76,26.89,26.76,26.86,219225.0,25.6913,25.8161,25.6913,25.7873,219225.0
2023-10-03 15:00:00,26.85,26.85,26.69,26.73,322513.0,25.7777,25.7777,25.6241,25.6625,322513.0
2023-10-03 15:30:00,26.73,26.85,26.68,26.83,1043000.0,25.6625,25.7777,25.6145,25.7585,1043000.0
2023-10-04 09:30:00,26.88,27.38,26.86,27.23,970677.0,25.8065,26.2865,25.7873,26.1425,970677.0
2023-10-04 10:00:00,27.22,27.36,27.2,27.2,390132.0,26.1329,26.2673,26.1137,26.1137,390132.0
2023-10-04 10:30:00,27.21,27.29,26.86,26.98,315907.0,26.1233,26.2001,25.7873,25.9025,315907.0
2023-10-04 11:00:00,26.98,27.19,26.94,27.16,271652.0,25.9025,26.1041,25.8641,26.0753,271652.0
2023-10-04 11:30:00,27.15,27.41,27.0,27.4,472892.0,26.0657,26.3153,25.9217,26.3057,472892.0
2023-10-04 12:00:00,27.4,27.6,27.32,27.57,333819.0,26.3057,26.4978,26.2289,26.4689,333819.0
2023-10-04 12:30:00,27.57,27.66,27.51,27.54,336198.0,26.4689,26.5554,26.4113,26.4401,336198.0
2023-10-04 13:00:00,27.53,27.59,27.47,27.54,279476.0,26.4305,26.4882,26.3729,26.4401,279476.0
2023-10-04 13:30:00,27.53,27.65,27.48,27.49,387073.0,26.4305,26.5458,26.3825,26.3921,387073.0
2023-10-04 14:00:00,27.48,27.51,27.39,27.43,551325.0,26.3825,26.4113,26.2961,26.3345,551325.0
2023-10-04 14:30:00,27.42,27.46,27.35,27.41,800605.0,26.3249,26.3633,26.2577,26.3153,800605.0
2023-10-04 15:00:00,27.41,27.44,27.25,27.39,847732.0,26.3153,26.3441,26.1617,26.2961,847732.0
2023-10-04 15:30:00,27.39,27.46,27.17,27.2,2807928.0,26.2961,26.3633,26.0849,26.1137,2807928.0
2023-10-05 09:30:00,27.37,27.54,27.06,27.22,418510.0,26.2769,26.4401,25.9793,26.1329,418510.0
2023-10-05 10:00:00,27.21,27.41,27.12,27.3,399264.0,26.1233,26.3153,26.0369,26.2097,399264.0
2023-10-05 10:30:00,27.3,27.36,27.12,27.18,234732.0,26.2097,26.2673,26.0369,26.0945,234732.0
2023-10-05 11:00:00,27.17,27.26,27.14,27.19,190846.0,26.0849,26.1713,26.0561,26.1041,190846.0
2023-10-05 11:30:00,27.2,27.27,27.1,27.11,242331.0,26.1137,26.1809,26.0177,26.0273,242331.0
2023-10-05 12:00:00,27.1,27.29,27.09,27.27,189003.0,26.0177,26.2001,26.0081,26.1809,189003.0
2023-10-05 12:30:00,27.27,27.29,27.14,27.19,211892.0,26.1809,26.2001,26.0561,26.1041,211892.0
2023-10-05 13:00:00,27.19,27.23,27.12,27.18,190453.0,26.1041,26.1425,26.0369,26.0945,190453.0
2023-10-05 13:30:00,27.18,27.32,27.13,27.31,249908.0,26.0945,26.2289,26.0465,26.2193,249908.0
2023-10-05 14:00:00,27.32,27.42,27.31,27.35,176337.0,26.2289,26.3249,26.2193,26.2577,176337.0
2023-10-05 14:30:00,27.35,27.4,27.28,27.32,197886.0,26.2577,26.3057,26.1905,26.2289,197886.0
2023-10-05 15:00:00,27.31,27.36,27.21,27.35,626178.0,26.2193,26.2673,26.1233,26.2577,626178.0
2023-10-05 15:30:00,27.34,27.36,27.23,27.32,1517511.0,26.2481,26.2673,26.1425,26.2289,1517511.0
2023-10-06 09:30:00,27.12,27.27,27.02,27.09,284724.0,26.0369,26.1809,25.9409,26.0081,284724.0
2023-10-06 10:00:00,27.09,27.09,26.77,27.04,345397.0,26.0081,26.0081,25.7009,25.9601,345397.0
2023-10-06 10:30:00,27.04,27.25,27.0,27.03,360993.0,25.9601,26.1617,25.9217,25.9505,360993.0
2023-10-06 11:00:00,27.04,27.28,27.02,27.25,282343.0,25.9601,26.1905,25.9409,26.1617,282343.0
2023-10-06 11:30:00,27.25,27.48,27.24,27.44,471629.0,26.1617,26.3825,26.1521,26.3441,471629.0
2023-10-06 12:00:00,27.44,27.46,27.25,27.26,272516.0,26.3441,26.3633,26.1617,26.1713,272516.0
2023-10-06 12:30:00,27.26,27.29,27.19,27.24,257213.0,26.1713,26.2001,26.1041,26.1521,257213.0
2023-10-06 13:00:00,27.25,27.32,27.22,27.3,212053.0,26.1617,26.2289,26.1329,26.2097,212053.0
2023-10-06 13:30:00,27.3,27.33,27.23,27.29,212130.0,26.2097,26.2385,26.1425,26.2001,212130.0
2023-10-06 14:00:00,27.29,27.39,27.26,27.35,277089.0,26.2001,26.2961,26.1713,26.2577,277089.0
2023-10-06 14:30:00,27.34,27.35,27.28,27.3,339631.0,26.2481,26.2577,26.1905,26.2097,339631.0
2023-10-06 15:00:00,27.29,27.29,27.13,27.14,450537.0,26.2001,26.2001,26.0465,26.0561,450537.0
2023-10-06 15:30:00,27.13,27.16,27.01,27.08,1408984.0,26.0465,26.0753,25.9313,25.9985,1408984.0
2023-10-09 09:30:00,26.57,26.61,25.94,26.33,1437896.0,25.5089,25.5473,24.904,25.2785,1437896.0
2023-10-09 10:00:00,26.33,26.33,26.06,26.11,646374.0,25.2785,25.2785,25.0193,25.0673,646374.0
2023-10-09 10:30:00,26.11,26.2,26.02,26.1,415478.0,25.0673,25.1537,24.9809,25.0577,415478.0
2023-10-09 11:00:00,26.1,26.27,26.09,26.26,344570.0,25.0577,25.2209,25.0481,25.2113,344570.0
2023-10-09 11:30:00,26.26,26.32,26.16,26.32,458822.0,25.2113,25.2689,25.1153,25.2689,458822.0
2023-10-09 12:00:00,26.32,26.58,26.26,26.43,385329.0,25.2689,25.5185,25.2113,25.3745,385329.0
2023-10-09 12:30:00,26.43,26.46,26.35,26.38,201847.0,25.3745,25.4033,25.2977,25.3265,201847.0
2023-10-09 13:00:00,26.38,26.41,26.31,26.37,185290.0,25.3265,25.3553,25.2593,25.3169,185290.0
2023-10-09 13:30:00,26.37,26.53,26.37,26.52,244956.0,25.3169,25.4705,25.3169,25.4609,244956.0
2023-10-09 14:00:00,26.53,26.57,26.51,26.53,222889.0,25.4705,25.5089,25.4513,25.4705,222889.0
2023-10-09 14:30:00,26.54,26.55,26.4,26.49,260168.0,25.4801,25.4897,25.3457,25.4321,260168.0
2023-10-09 15:00:00,26.48,26.49,26.36,26.39,211859.0,25.4225,25.4321,25.3073,25.3361,211859.0
2023-10-09 15:30:00,26.39,26.5,26.37,26.5,875819.0,25.3361,25.4417,25.3169,25.4417,875819.0
2023-10-10 09:30:00,26.89,27.12,26.71,26.95,617035.0,25.8161,26.0369,25.6433,25.8737,617035.0
2023-10-10 10:00:00,26.96,27.17,26.96,27.1,426923.0,25.8833,26.0849,25.8833,26.0177,426923.0
2023-10-10 10:30:00,27.1,27.13,26.9,26.92,401910.0,26.0177,26.0465,25.8257,25.8449,401910.0
2023-10-10 11:00:00,26.91,27.23,26.89,27.07,396656.0,25.8353,26.1425,25.8161,25.9889,396656.0
2023-10-10 11:30:00,27.07,27.15,27.02,27.14,258014.0,25.9889,26.0657,25.9409,26.0561,258014.0
2023-10-10 12:00:00,27.15,27.15,27.05,27.09,174841.0,26.0657,26.0657,25.9697,26.0081,174841.0
2023-10-10 12:30:00,27.09,27.13,26.95,27.08,224912.0,26.0081,26.0465,25.8737,25.9985,224912.0
2023-10-10 13:00:00,27.08,27.08,26.76,26.86,248663.0,25.9985,25.9985,25.6913,25.7873,248663.0
2023-10-10 13:30:00,26.85,26.85,26.77,26.84,187861.0,25.7777,25.7777,25.7009,25.7681,187861.0
2023-10-10 14:00:00,26.84,26.9,26.75,26.78,217979.0,25.7681,25.8257,25.6817,25.7105,217979.0
2023-10-10 14:30:00,26.78,26.87,26.7,26.71,244365.0,25.7105,25.7969,25.6337,25.6433,244365.0
2023-10-10 15:00:00,26.71,26.73,26.65,26.7,310585.0,25.6433,25.6625,25.5857,25.6337,310585.0
2023-10-10 15:30:00,26.69,26.74,26.58,26.65,1672453.0,25.6241,25.6721,25.5185,25.5857,1672453.0
2023-10-11 09:30:00,26.5,27.12,26.47,26.76,670639.0,25.4417,26.0369,25.4129,25.6913,670639.0
2023-10-11 10:00:00,26.77,26.84,26.55,26.66,342085.0,25.7009,25.7681,25.4897,25.5953,342085.0
2023-10-11 10:30:00,26.65,26.77,26.61,26.67,241471.0,25.5857,25.7009,25.5473,25.6049,241471.0
2023-10-11 11:00:00,26.68,26.69,26.47,26.49,431872.0,25.6145,25.6241,25.4129,25.4321,431872.0
2023-10-11 11:30:00,26.48,26.52,26.28,26.34,334631.0,25.4225,25.4609,25.2305,25.2881,334631.0
2023-10-11 12:00:00,26.34,26.38,26.22,26.28,303484.0,25.2881,25.3265,25.1729,25.2305,303484.0
2023-10-11 12:30:00,26.28,26.33,26.17,26.26,240478.0,25.2305,25.2785,25.1249,25.2113,240478.0
2023-10-11 13:00:00,26.26,26.28,26.16,26.19,178342.0,25.2113,25.2305,25.1153,25.1441,178342.0
2023-10-11 13:30:00,26.19,26.26,26.13,26.24,206568.0,25.1441,25.2113,25.0865,25.1921,206568.0
2023-10-11 14:00:00,26.24,26.48,26.22,26.43,321417.0,25.1921,25.4225,25.1729,25.3745,321417.0
2023-10-11 14:30:00,26.43,26.46,26.37,26.39,140244.0,25.3745,25.4033,25.3169,25.3361,140244.0
2023-10-11 15:00:00,26.39,26.44,26.31,26.35,343364.0,25.3361,25.3841,25.2593,25.2977,343364.0
2023-10-11 15:30:00,26.35,26.42,26.17,26.2,1660931.0,25.2977,25.3649,25.1249,25.1537,1660931.0
2023-10-12 09:30:00,26.21,26.25,25.52,25.59,1156144.0,25.1633,25.2017,24.5008,24.568,1156144.0
2023-10-12 10:00:00,25.59,25.81,25.56,25.68,676982.0,24.568,24.7792,24.5392,24.6544,676982.0
2023-10-12 10:30:00,25.67,25.75,25.51,25.59,477309.0,24.6448,24.7216,24.4912,24.568,477309.0
2023-10-12 11:00:00,25.6,25.69,25.53,25.69,458068.0,24.5776,24.664,24.5104,24.664,458068.0
2023-10-12 11:30:00,25.69,25.87,25.65,25.71,513673.0,24.664,24.8368,24.6256,24.6832,513673.0
2023-10-12 12:00:00,25.71,25.9,25.7,25.81,336341.0,24.6832,24.8656,24.6736,24.7792,336341.0
2023-10-12 12:30:00,25.82,25.88,25.73,25.75,253917.0,24.7888,24.8464,24.7024,24.7216,253917.0
2023-10-12 13:00:00,25.75,25.76,25.38,25.4,380070.0,24.7216,24.7312,24.3664,24.3856,380070.0
2023-10-12 13:30:00,25.39,25.43,25.28,25.29,314811.0,24.376,24.4144,24.2704,24.28,314811.0
2023-10-12 14:00:00,25.29,25.5,25.28,25.46,379487.0,24.28,24.4816,24.2704,24.4432,379487.0
2023-10-12 14:30:00,25.45,25.54,25.43,25.48,268178.0,24.4336,24.52,24.4144,24.4624,268178.0
2023-10-12 15:00:00,25.49,25.58,25.46,25.49,411594.0,24.472,24.5584,24.4432,24.472,411594.0
2023-10-12 15:30:00,25.49,25.54,25.44,25.45,993510.0,24.472,24.52,24.424,24.4336,993510.0
2023-10-13 09:30:00,25.25,25.48,25.12,25.35,700282.0,24.2416,24.4624,24.1168,24.3376,700282.0
2023-10-13 10:00:00,25.34,25.39,25.15,25.24,711064.0,24.328,24.376,24.1456,24.232,711064.0
2023-10-13 10:30:00,25.24,25.28,25.1,25.21,416073.0,24.232,24.2704,24.0976,24.2032,416073.0
2023-10-13 11:00:00,25.21,25.3,25.1,25.23,529573.0,24.2032,24.2896,24.0976,24.2224,529573.0
2023-10-13 11:30:00,25.23,25.34,25.19,25.23,391369.0,24.2224,24.328,24.184,24.2224,391369.0
2023-10-13 12:00:00,25.23,25.36,25.21,25.33,362532.0,24.2224,24.3472,24.2032,24.3184,362532.0
2023-10-13 12:30:00,25.34,25.36,25.12,25.18,289491.0,24.328,24.3472,24.1168,24.1744,289491.0
2023-10-13 13:00:00,25.19,25.22,25.09,25.12,368767.0,24.184,24.2128,24.088,24.1168,368767.0
2023-10-13 13:30:00,25.12,25.26,25.07,25.24,318520.0,24.1168,24.2512,24.0688,24.232,318520.0
2023-10-13 14:00:00,25.24,25.31,25.16,25.2,351501.0,24.232,24.2992,24.1552,24.1936,351501.0
2023-10-13 14:30:00,25.2,25.22,25.07,25.12,416988.0,24.1936,24.2128,24.0688,24.1168,416988.0
2023-10-13 15:00:00,25.12,25.27,25.1,25.22,434295.0,24.1168,24.2608,24.0976,24.2128,434295.0
2023-10-13 15:30:00,25.23,25.4,25.21,25.38,1183654.0,24.2224,24.3856,24.2032,24.3664,1183654.0
2023-10-16 09:30:00,25.45,25.61,25.27,25.39,454851.0,24.4336,24.5872,24.2608,24.376,454851.0
2023-10-16 10:00:00,25.39,25.53,25.28,25.53,422389.0,24.376,24.5104,24.2704,24.5104,422389.0
2023-10-16 10:30:00,25.54,25.56,25.47,25.51,315067.0,24.52,24.5392,24.4528,24.4912,315067.0
2023-10-16 11:00:00,25.52,25.58,25.47,25.51,312584.0,24.5008,24.5584,24.4528,24.4912,312584.0
2023-10-16 11:30:00,25.51,25.6,25.4,25.58,265619.0,24.4912,24.5776,24.3856,24.5584,265619.0
2023-10-16 12:00:00,25.59,25.72,25.54,25.58,330979.0,24.568,24.6928,24.52,24.5584,330979.0
2023-10-16 12:30:00,25.58,25.65,25.52,25.57,224787.0,24.5584,24.6256,24.5008,24.5488,224787.0
2023-10-16 13:00:00,25.58,25.68,25.5,25.6,238667.0,24.5584,24.6544,24.4816,24.5776,238667.0
2023-10-16 13:30:00,25.6,25.66,25.58,25.6,189483.0,24.5776,24.6352,24.5584,24.5776,189483.0
2023-10-16 14:00:00,25.6,25.6,25.46,25.46,181180.0,24.5776,24.5776,24.4432,24.4432,181180.0
2023-10-16 14:30:00,25.46,25.5,25.4,25.45,259308.0,24.4432,24.4816,24.3856,24.4336,259308.0
2023-10-16 15:00:00,25.45,25.54,25.42,25.53,311469.0,24.4336,24.52,24.4048,24.5104,311469.0
2023-10-16 15:30:00,25.53,25.67,25.52,25.61,1118796.0,24.5104,24.6448,24.5008,24.5872,1118796.0
2023-10-17 09:30:00,25.48,25.79,25.46,25.71,289322.0,24.4624,24.76,24.4432,24.6832,289322.0
2023-10-17 10:00:00,25.71,25.77,25.58,25.6,248328.0,24.6832,24.7408,24.5584,24.5776,248328.0
2023-10-17 10:30:00,25.6,25.65,25.53,25.64,308267.0,24.5776,24.6256,24.5104,24.616,308267.0
2023-10-17 11:00:00,25.65,25.75,25.64,25.66,189745.0,24.6256,24.7216,24.616,24.6352,189745.0
2023-10-17 11:30:00,25.65,25.91,25.64,25.9,284333.0,24.6256,24.8752,24.616,24.8656,284333.0
2023-10-17 12:00:00,25.9,25.96,25.88,25.96,304193.0,24.8656,24.9232,24.8464,24.9232,304193.0
2023-10-17 12:30:00,25.96,25.97,25.78,25.81,263618.0,24.9232,24.9328,24.7504,24.7792,263618.0
2023-10-17 13:00:00,25.81,25.85,25.79,25.82,128849.0,24.7792,24.8176,24.76,24.7888,128849.0
2023-10-17 13:30:00,25.82,25.83,25.67,25.7,138785.0,24.7888,24.7984,24.6448,24.6736,138785.0
2023-10-17 14:00:00,25.71,25.82,25.7,25.8,113218.0,24.6832,24.7888,24.6736,24.7696,113218.0
2023-10-17 14:30:00,25.79,25.86,25.74,25.77,181274.0,24.76,24.8272,24.712,24.7408,181274.0
2023-10-17 15:00:00,25.76,25.87,25.73,25.84,205197.0,24.7312,24.8368,24.7024,24.808,205197.0
2023-10-17 15:30:00,25.84,25.85,25.77,25.79,453474.0,24.808,24.8176,24.7408,24.76,453474.0
2023-10-18 09:30:00,25.51,25.52,25.02,25.05,729473.0,24.4912,24.5008,24.0208,24.0496,729473.0
2023-10-18 10:00:00,25.04,25.21,24.95,25.05,798288.0,24.04,24.2032,23.9536,24.0496,798288.0
2023-10-18 10:30:00,25.04,25.11,24.92,24.96,536019.0,24.04,24.1072,23.9248,23.9632,536019.0
2023-10-18 11:00:00,24.96,25.06,24.92,25.0,303125.0,23.9632,24.0592,23.9248,24.0016,303125.0
2023-10-18 11:30:00,25.01,25.01,24.9,24.92,281474.0,24.0112,24.0112,23.9056,23.9248,281474.0
2023-10-18 12:00:00,24.92,25.02,24.84,24.88,251521.0,23.9248,24.0208,23.848,23.8864,251521.0
2023-10-18 12:30:00,24.87,24.93,24.86,24.88,189939.0,23.8768,23.9344,23.8672,23.8864,189939.0
2023-10-18 13:00:00,24.88,25.08,24.83,24.98,375064.0,23.8864,24.0784,23.8384,23.9824,375064.0
2023-10-18 13:30:00,24.98,24.98,24.85,24.96,265244.0,23.9824,23.9824,23.8576,23.9632,265244.0
2023-10-18 14:00:00,24.96,25.02,24.9,24.96,169355.0,23.9632,24.0208,23.9056,23.9632,169355.0
2023-10-18 14:30:00,24.96,24.99,24.81,24.82,222892.0,23.9632,23.992,23.8192,23.8288,222892.0
2023-10-18 15:00:00,24.82,24.82,24.73,24.75,397579.0,23.8288,23.8288,23.7424,23.7616,397579.0
2023-10-18 15:30:00,24.75,24.79,24.66,24.7,1154409.0,23.7616,23.8,23.6752,23.7136,1154409.0
2023-10-19 09:30:00,24.66,24.81,24.56,24.73,630356.0,23.6752,23.8192,23.5792,23.7424,630356.0
2023-10-19 10:00:00,24.73,24.97,24.67,24.74,476788.0,23.7424,23.9728,23.6848,23.752,476788.0
2023-10-19 10:30:00,24.74,24.87,24.72,24.77,260855.0,23.752,23.8768,23.7328,23.7808,260855.0
2023-10-19 11:00:00,24.78,24.84,24.65,24.7,372640.0,23.7904,23.848,23.6656,23.7136,372640.0
2023-10-19 11:30:00,24.71,24.91,24.66,24.72,389308.0,23.7232,23.9152,23.6752,23.7328,389308.0
2023-10-19 12:00:00,24.71,24.86,24.62,24.69,359816.0,23.7232,23.8672,23.6368,23.704,359816.0
2023-10-19 12:30:00,24.69,24.9,24.6,24.83,396183.0,23.704,23.9056,23.6176,23.8384,396183.0
2023-10-19 13:00:00,24.84,24.94,24.79,24.86,188230.0,23.848,23.944,23.8,23.8672,188230.0
2023-10-19 13:30:00,24.87,24.94,24.71,24.71,480441.0,23.8768,23.944,23.7232,23.7232,480441.0
2023-10-19 14:00:00,24.71,24.79,24.63,24.68,277634.0,23.7232,23.8,23.6464,23.6944,277634.0
2023-10-19 14:30:00,24.69,24.69,24.51,24.55,379561.0,23.704,23.704,23.5312,23.5696,379561.0
2023-10-19 15:00:00,24.54,24.57,24.42,24.46,390659.0,23.56,23.5888,23.4447,23.4832,390659.0
2023-10-19 15:30:00,24.46,24.5,24.35,24.38,1129989.0,23.4832,23.5216,23.3775,23.4063,1129989.0
2023-10-20 09:30:00,24.25,24.41,24.12,24.38,816084.0,23.2815,23.4351,23.1567,23.4063,816084.0
2023-10-20 10:00:00,24.38,24.53,24.2,24.38,682604.0,23.4063,23.5504,23.2335,23.4063,682604.0
2023-10-20 10:30:00,24.37,24.43,24.29,24.34,426718.0,23.3967,23.4544,23.3199,23.3679,426718.0
2023-10-20 11:00:00,24.34,24.39,24.22,24.26,395667.0,23.3679,23.4159,23.2527,23.2911,395667.0
2023-10-20 11:30:00,24.25,24.36,24.22,24.29,324577.0,23.2815,23.3871,23.2527,23.3199,324577.0
2023-10-20 12:00:00,24.29,24.3,24.17,24.23,194636.0,23.3199,23.3295,23.2047,23.2623,194636.0
2023-10-20 12:30:00,24.23,24.39,24.21,24.39,172331.0,23.2623,23.4159,23.2431,23.4159,172331.0
2023-10-20 13:00:00,24.38,24.42,24.26,24.35,344325.0,23.4063,23.4447,23.2911,23.3775,344325.0
2023-10-20 13:30:00,24.35,24.37,24.22,24.29,257251.0,23.3775,23.3967,23.2527,23.3199,257251.0
2023-10-20 14:00:00,24.29,24.34,24.23,24.27,509748.0,23.3199,23.3679,23.2623,23.3007,509748.0
2023-10-20 14:30:00,24.27,24.33,24.24,24.29,325548.0,23.3007,23.3583,23.2719,23.3199,325548.0
2023-10-20 15:00:00,24.29,24.35,24.25,24.28,432893.0,23.3199,23.3775,23.2815,23.3103,432893.0
2023-10-20 15:30:00,24.28,24.31,24.18,24.2,1185853.0,23.3103,23.3391,23.2143,23.2335,1185853.0
2023-10-23 09:30:00,24.09,24.35,23.96,24.34,538659.0,23.1279,23.3775,23.0031,23.3679,538659.0
2023-10-23 10:00:00,24.34,24.35,24.22,24.23,452022.0,23.3679,23.3775,23.2527,23.2623,452022.0
2023-10-23 10:30:00,24.24,24.31,24.18,24.31,302464.0,23.2719,23.3391,23.2143,23.3391,302464.0
2023-10-23 11:00:00,24.31,24.4,24.26,24.33,388435.0,23.3391,23.4255,23.2911,23.3583,388435.0
2023-10-23 11:30:00,24.33,24.46,24.31,24.37,226117.0,23.3583,23.4832,23.3391,23.3967,226117.0
2023-10-23 12:00:00,24.36,24.37,24.25,24.3,242219.0,23.3871,23.3967,23.2815,23.3295,242219.0
2023-10-23 12:30:00,24.3,25.0,24.3,24.58,831189.0,23.3295,24.0016,23.3295,23.5984,831189.0
2023-10-23 13:00:00,24.59,24.6,24.41,24.46,279929.0,23.608,23.6176,23.4351,23.4832,279929.0
2023-10-23 13:30:00,24.46,24.52,24.38,24.42,359786.0,23.4832,23.5408,23.4063,23.4447,359786.0
2023-10-23 14:00:00,24.41,24.49,24.38,24.47,397451.0,23.4351,23.512,23.4063,23.4928,397451.0
2023-10-23 14:30:00,24.46,24.55,24.45,24.52,320629.0,23.4832,23.5696,23.4736,23.5408,320629.0
2023-10-23 15:00:00,24.52,24.55,24.31,24.34,299300.0,23.5408,23.5696,23.3391,23.3679,299300.0
2023-10-23 15:30:00,24.34,24.38,24.24,24.29,820927.0,23.3679,23.4063,23.2719,23.3199,820927.0
2023-10-24 09:30:00,24.36,24.47,24.28,24.46,360142.0,23.3871,23.4928,23.3103,23.4832,360142.0
2023-10-24 10:00:00,24.46,24.46,24.13,24.27,287051.0,23.4832,23.4832,23.1663,23.3007,287051.0
2023-10-24 10:30:00,24.28,24.28,24.15,24.16,273626.0,23.3103,23.3103,23.1855,23.1951,273626.0
2023-10-24 11:00:00,24.16,24.16,23.93,23.94,433173.0,23.1951,23.1951,22.9743,22.9839,433173.0
2023-10-24 11:30:00,23.93,24.01,23.9,23.97,354686.0,22.9743,23.0511,22.9455,23.0127,354686.0
2023-10-24 12:00:00,23.96,24.01,23.93,23.96,327146.0,23.0031,23.0511,22.9743,23.0031,327146.0
2023-10-24 12:30:00,23.95,23.99,23.86,23.94,312791.0,22.9935,23.0319,22.9071,22.9839,312791.0
2023-10-24 13:00:00,23.94,24.0,23.89,24.0,476963.0,22.9839,23.0415,22.9359,23.0415,476963.0
2023-10-24 13:30:00,24.0,24.03,23.91,23.93,264811.0,23.0415,23.0703,22.9551,22.9743,264811.0
2023-10-24 14:00:00,23.94,23.99,23.91,23.96,190156.0,22.9839,23.0319,22.9551,23.0031,190156.0
2023-10-24 14:30:00,23.96,24.0,23.92,23.93,189571.0,23.0031,23.0415,22.9647,22.9743,189571.0
2023-10-24 15:00:00,23.93,23.99,23.9,23.92,275312.0,22.9743,23.0319,22.9455,22.9647,275312.0
2023-10-24 15:30:00,23.93,23.93,23.83,23.9,1303813.0,22.9743,22.9743,22.8783,22.9455,1303813.0
2023-10-25 09:30:00,23.95,24.04,23.7,23.71,513664.0,22.9935,23.0799,22.7535,22.7631,513664.0
2023-10-25 10:00:00,23.73,23.73,23.57,23.62,477464.0,22.7823,22.7823,22.6287,22.6767,477464.0
2023-10-25 10:30:00,23.62,23.77,23.61,23.66,394525.0,22.6767,22.8207,22.6671,22.7151,394525.0
2023-10-25 11:00:00,23.66,23.83,23.66,23.77,700393.0,22.7151,22.8783,22.7151,22.8207,700393.0
2023-10-25 11:30:00,23.77,23.78,23.6,23.64,358923.0,22.8207,22.8303,22.6575,22.6959,358923.0
2023-10-25 12:00:00,23.64,23.68,23.58,23.66,302315.0,22.6959,22.7343,22.6383,22.7151,302315.0
2023-10-25 12:30:00,23.67,23.83,23.66,23.76,704204.0,22.7247,22.8783,22.7151,22.8111,704204.0
2023-10-25 13:00:00,23.76,23.88,23.68,23.82,503932.0,22.8111,22.9263,22.7343,22.8687,503932.0
2023-10-25 13:30:00,23.82,23.82,23.69,23.71,264972.0,22.8687,22.8687,22.7439,22.7631,264972.0
2023-10-25 14:00:00,23.71,23.76,23.62,23.76,285419.0,22.7631,22.8111,22.6767,22.8111,285419.0
2023-10-25 14:30:00,23.76,23.78,23.68,23.72,449087.0,22.8111,22.8303,22.7343,22.7727,449087.0
2023-10-25 15:00:00,23.72,23.73,23.61,23.65,549268.0,22.7727,22.7823,22.6671,22.7055,549268.0
2023-10-25 15:30:00,23.65,23.72,23.59,23.6,1673087.0,22.7055,22.7727,22.6479,22.6575,1673087.0
2023-10-26 09:30:00,23.5,24.09,23.11,23.13,1914161.0,22.5615,23.1279,22.1871,22.2063,1914161.0
2023-10-26 10:00:00,23.13,23.17,22.82,23.12,1148417.0,22.2063,22.2447,21.9086,22.1967,1148417.0
2023-10-26 10:30:00,23.12,23.66,22.98,23.66,700842.0,22.1967,22.7151,22.0623,22.7151,700842.0
2023-10-26 11:00:00,23.66,23.74,23.42,23.57,546941.0,22.7151,22.7919,22.4847,22.6287,546941.0
2023-10-26 11:30:00,23.56,23.59,23.4,23.42,370897.0,22.6191,22.6479,22.4655,22.4847,370897.0
2023-10-26 12:00:00,23.43,23.43,23.24,23.36,455191.0,22.4943,22.4943,22.3119,22.4271,455191.0
2023-10-26 12:30:00,23.36,23.43,23.29,23.31,483224.0,22.4271,22.4943,22.3599,22.3791,483224.0
2023-10-26 13:00:00,23.31,23.49,23.24,23.43,723589.0,22.3791,22.5519,22.3119,22.4943,723589.0
2023-10-26 13:30:00,23.43,23.54,23.38,23.52,417792.0,22.4943,22.5999,22.4463,22.5807,417792.0
2023-10-26 14:00:00,23.53,23.56,23.33,23.39,480869.0,22.5903,22.6191,22.3983,22.4559,480869.0
2023-10-26 14:30:00,23.39,23.64,23.35,23.64,622134.0,22.4559,22.6959,22.4175,22.6959,622134.0
2023-10-26 15:00:00,23.64,23.65,23.36,23.39,587888.0,22.6959,22.7055,22.4271,22.4559,587888.0
2023-10-26 15:30:00,23.38,23.42,23.32,23.4,1635374.0,22.4463,22.4847,22.3887,22.4655,1635374.0
2023-10-27 09:30:00,22.9,23.26,22.81,22.83,1074354.0,21.9855,22.3311,21.899,21.9182,1074354.0
2023-10-27 10:00:00,22.82,23.25,22.71,23.18,864901.0,21.9086,22.3215,21.803,22.2543,864901.0
2023-10-27 10:30:00,23.18,23.33,23.17,23.3,421917.0,22.2543,22.3983,22.2447,22.3695,421917.0
2023-10-27 11:00:00,23.3,23.31,23.04,23.06,384263.0,22.3695,22.3791,22.1199,22.1391,384263.0
2023-10-27 11:30:00,23.05,23.09,22.98,23.08,347887.0,22.1295,22.1679,22.0623,22.1583,347887.0
2023-10-27 12:00:00,23.08,23.08,22.9,22.92,416452.0,22.1583,22.1583,21.9855,22.0047,416452.0
2023-10-27 12:30:00,22.91,22.96,22.84,22.85,273520.0,21.9951,22.0431,21.9278,21.9374,273520.0
2023-10-27 13:00:00,22.86,22.88,22.72,22.73,567826.0,21.9471,21.9663,21.8126,21.8222,567826.0
2023-10-27 13:30:00,22.73,22.73,22.52,22.55,721248.0,21.8222,21.8222,21.6206,21.6494,721248.0
2023-10-27 14:00:00,22.54,22.55,22.4,22.41,825380.0,21.6398,21.6494,21.5054,21.515,825380.0
2023-10-27 14:30:00,22.41,22.48,22.34,22.37,719993.0,21.515,21.5822,21.4478,21.4766,719993.0
2023-10-27 15:00:00,22.37,22.48,22.34,22.39,641817.0,21.4766,21.5822,21.4478,21.4958,641817.0
2023-10-27 15:30:00,22.39,22.42,22.22,22.35,1736279.0,21.4958,21.5246,21.3326,21.4574,1736279.0
2023-10-30 09:30:00,22.42,22.56,22.04,22.16,1563472.0,21.5246,21.659,21.1598,21.275,1563472.0
2023-10-30 10:00:00,22.16,22.17,22.01,22.04,938669.0,21.275,21.2846,21.131,21.1598,938669.0
2023-10-30 10:30:00,22.04,22.2,22.02,22.08,535262.0,21.1598,21.3134,21.1406,21.1982,535262.0
2023-10-30 11:00:00,22.09,22.22,22.05,22.16,466313.0,21.2078,21.3326,21.1694,21.275,466313.0
2023-10-30 11:30:00,22.16,22.32,22.14,22.3,546643.0,21.275,21.4286,21.2558,21.4094,546643.0
2023-10-30 12:00:00,22.3,22.39,22.2,22.24,633682.0,21.4094,21.4958,21.3134,21.3518,633682.0
2023-10-30 12:30:00,22.25,22.35,22.24,22.31,355746.0,21.3614,21.4574,21.3518,21.419,355746.0
2023-10-30 13:00:00,22.31,22.48,22.29,22.47,397198.0,21.419,21.5822,21.3998,21.5726,397198.0
2023-10-30 13:30:00,22.46,22.49,22.33,22.35,586920.0,21.563,21.5918,21.4382,21.4574,586920.0
2023-10-30 14:00:00,22.34,22.36,22.26,22.28,450790.0,21.4478,21.467,21.371,21.3902,450790.0
2023-10-30 14:30:00,22.29,22.4,22.28,22.35,521511.0,21.3998,21.5054,21.3902,21.4574,521511.0
2023-10-30 15:00:00,22.35,22.52,22.35,22.5,1103245.0,21.4574,21.6206,21.4574,21.6014,1103245.0
2023-10-30 15:30:00,22.5,22.53,22.44,22.51,2087115.0,21.6014,21.6302,21.5438,21.611,2087115.0
2023-10-31 09:30:00,22.34,22.39,22.14,22.33,742642.0,21.4478,21.4958,21.2558,21.4382,742642.0
2023-10-31 10:00:00,22.34,22.35,22.0,22.02,843012.0,21.4478,21.4574,21.1214,21.1406,843012.0
2023-10-31 10:30:00,22.01,22.2,21.92,22.17,832840.0,21.131,21.3134,21.0446,21.2846,832840.0
2023-10-31 11:00:00,22.19,22.29,22.15,22.23,362368.0,21.3038,21.3998,21.2654,21.3422,362368.0
2023-10-31 11:30:00,22.23,22.37,22.22,22.37,713180.0,21.3422,21.4766,21.3326,21.4766,713180.0
2023-10-31 12:00:00,22.38,22.4,22.21,22.28,256094.0,21.4862,21.5054,21.323,21.3902,256094.0
2023-10-31 12:30:00,22.28,22.41,22.2,22.4,529449.0,21.3902,21.515,21.3134,21.5054,529449.0
2023-10-31 13:00:00,22.39,22.49,22.21,22.39,871260.0,21.4958,21.5918,21.323,21.4958,871260.0
2023-10-31 13:30:00,22.39,22.43,22.27,22.29,830245.0,21.4958,21.5342,21.3806,21.3998,830245.0
2023-10-31 14:00:00,22.3,22.3,22.14,22.15,371566.0,21.4094,21.4094,21.2558,21.2654,371566.0
2023-10-31 14:30:00,22.16,22.31,22.12,22.3,681507.0,21.275,21.419,21.2366,21.4094,681507.0
2023-10-31 15:00:00,22.3,22.32,22.24,22.3,810436.0,21.4094,21.4286,21.3518,21.4094,810436.0
2023-10-31 15:30:00,22.29,22.31,22.19,22.23,1795697.0,21.3998,21.419,21.3038,21.3422,1795697.0
2023-11-01 09:30:00,22.08,22.4,22.03,22.35,1308645.0,21.1982,21.5054,21.1502,21.4574,1308645.0
2023-11-01 10:00:00,22.35,22.41,22.17,22.39,710045.0,21.4574,21.515,21.2846,21.4958,710045.0
2023-11-01 10:30:00,22.39,22.47,22.28,22.3,351468.0,21.4958,21.5726,21.3902,21.4094,351468.0
2023-11-01 11:00:00,22.3,22.38,22.23,22.27,441391.0,21.4094,21.4862,21.3422,21.3806,441391.0
2023-11-01 11:30:00,22.27,22.27,22.15,22.16,275958.0,21.3806,21.3806,21.2654,21.275,275958.0
2023-11-01 12:00:00,22.16,22.17,22.03,22.13,375902.0,21.275,21.2846,21.1502,21.2462,375902.0
2023-11-01 12:30:00,22.14,22.14,21.97,21.98,331328.0,21.2558,21.2558,21.0926,21.1022,331328.0
2023-11-01 13:00:00,21.98,22.09,21.91,21.94,295124.0,21.1022,21.2078,21.035,21.0638,295124.0
2023-11-01 13:30:00,21.95,22.05,21.92,22.03,385400.0,21.0734,21.1694,21.0446,21.1502,385400.0
2023-11-01 14:00:00,22.03,22.11,21.96,22.07,276274.0,21.1502,21.227,21.083,21.1886,276274.0
2023-11-01 14:30:00,22.07,22.16,21.98,22.13,454794.0,21.1886,21.275,21.1022,21.2462,454794.0
2023-11-01 15:00:00,22.14,22.32,22.14,22.26,582667.0,21.2558,21.4286,21.2558,21.371,582667.0
2023-11-01 15:30:00,22.25,22.27,22.18,22.23,1011815.0,21.3614,21.3806,21.2942,21.3422,1011815.0
2023-11-02 09:30:00,22.57,22.71,22.43,22.67,705557.0,21.6686,21.803,21.5342,21.7646,705557.0
2023-11-02 10:00:00,22.66,22.75,22.5,22.61,397249.0,21.755,21.8414,21.6014,21.707,397249.0
2023-11-02 10:30:00,22.62,22.84,22.59,22.83,374599.0,21.7166,21.9278,21.6878,21.9182,374599.0
2023-11-02 11:00:00,22.84,22.89,22.76,22.78,313987.0,21.9278,21.9759,21.851,21.8702,313987.0
2023-11-02 11:30:00,22.78,22.91,22.75,22.88,215208.0,21.8702,21.9951,21.8414,21.9663,215208.0
2023-11-02 12:00:00,22.87,22.91,22.8,22.83,249717.0,21.9567,21.9951,21.8894,21.9182,249717.0
2023-11-02 12:30:00,22.82,22.88,22.78,22.82,255399.0,21.9086,21.9663,21.8702,21.9086,255399.0
2023-11-02 13:00:00,22.82,22.89,22.8,22.8,211086.0,21.9086,21.9759,21.8894,21.8894,211086.0
2023-11-02 13:30:00,22.8,22.9,22.8,22.89,186373.0,21.8894,21.9855,21.8894,21.9759,186373.0
2023-11-02 14:00:00,22.89,22.9,22.78,22.87,182528.0,21.9759,21.9855,21.8702,21.9567,182528.0
2023-11-02 14:30:00,22.87,22.94,22.83,22.93,175172.0,21.9567,22.0239,21.9182,22.0143,175172.0
2023-11-02 15:00:00,22.93,23.04,22.92,23.01,491148.0,22.0143,22.1199,22.0047,22.0911,491148.0
2023-11-02 15:30:00,23.02,23.18,23.01,23.17,1435141.0,22.1007,22.2543,22.0911,22.2447,1435141.0
2023-11-03 09:30:00,23.58,23.88,23.46,23.85,785137.0,22.6383,22.9263,22.5231,22.8975,785137.0
2023-11-03 10:00:00,23.86,23.94,23.74,23.75,528869.0,22.9071,22.9839,22.7919,22.8015,528869.0
2023-11-03 10:30:00,23.74,23.74,23.58,23.6,583787.0,22.7919,22.7919,22.6383,22.6575,583787.0
2023-11-03 11:00:00,23.6,23.62,23.39,23.51,819430.0,22.6575,22.6767,22.4559,22.5711,819430.0
2023-11-03 11:30:00,23.51,23.71,23.51,23.59,694282.0,22.5711,22.7631,22.5711,22.6479,694282.0
2023-11-03 12:00:00,23.59,23.62,23.54,23.58,449963.0,22.6479,22.6767,22.5999,22.6383,449963.0
2023-11-03 12:30:00,23.57,23.77,23.57,23.77,422352.0,22.6287,22.8207,22.6287,22.8207,422352.0
2023-11-03 13:00:00,23.77,23.81,23.72,23.77,469164.0,22.8207,22.8591,22.7727,22.8207,469164.0
2023-11-03 13:30:00,23.77,23.85,23.7,23.75,454170.0,22.8207,22.8975,22.7535,22.8015,454170.0
2023-11-03 14:00:00,23.75,23.76,23.61,23.71,430206.0,22.8015,22.8111,22.6671,22.7631,430206.0
2023-11-03 14:30:00,23.71,23.83,23.71,23.8,471495.0,22.7631,22.8783,22.7631,22.8495,471495.0
2023-11-03 15:00:00,23.8,23.8,23.71,23.71,518800.0,22.8495,22.8495,22.7631,22.7631,518800.0
2023-11-03 15:30:00,23.71,23.73,23.6,23.71,2010848.0,22.7631,22.7823,22.6575,22.7631,2010848.0
2023-11-06 09:30:00,23.89,23.99,23.58,23.66,541376.0,22.9359,23.0319,22.6383,22.7151,541376.0
2023-11-06 10:00:00,23.66,23.72,23.58,23.63,319300.0,22.7151,22.7727,22.6383,22.6863,319300.0
2023-11-06 10:30:00,23.63,23.67,23.54,23.62,365024.0,22.6863,22.7247,22.5999,22.6767,365024.0
2023-11-06 11:00:00,23.62,23.62,23.51,23.55,265954.0,22.6767,22.6767,22.5711,22.6095,265954.0
2023-11-06 11:30:00,23.55,23.61,23.45,23.59,273024.0,22.6095,22.6671,22.5135,22.6479,273024.0
2023-11-06 12:00:00,23.59,23.62,23.48,23.48,361352.0,22.6479,22.6767,22.5423,22.5423,361352.0
2023-11-06 12:30:00,23.48,23.58,23.48,23.53,191486.0,22.5423,22.6383,22.5423,22.5903,191486.0
2023-11-06 13:00:00,23.53,23.53,23.24,23.36,350630.0,22.5903,22.5903,22.3119,22.4271,350630.0
2023-11-06 13:30:00,23.36,23.42,23.31,23.35,274812.0,22.4271,22.4847,22.3791,22.4175,274812.0
2023-11-06 14:00:00,23.35,23.38,23.31,23.34,275998.0,22.4175,22.4463,22.3791,22.4079,275998.0
2023-11-06 14:30:00,23.33,23.46,23.32,23.45,222088.0,22.3983,22.5231,22.3887,22.5135,222088.0
2023-11-06 15:00:00,23.46,23.46,23.39,23.42,236891.0,22.5231,22.5231,22.4559,22.4847,236891.0
2023-11-06 15:30:00,23.42,23.54,23.4,23.52,831346.0,22.4847,22.5999,22.4655,22.5807,831346.0
2023-11-07 09:30:00,23.6,23.69,23.43,23.54,398229.0,22.6575,22.7439,22.4943,22.5999,398229.0
2023-11-07 10:00:00,23.54,23.65,23.42,23.64,307704.0,22.5999,22.7055,22.4847,22.6959,307704.0
2023-11-07 10:30:00,23.63,23.69,23.52,23.54,254538.0,22.6863,22.7439,22.5807,22.5999,254538.0
2023-11-07 11:00:00,23.53,23.59,23.47,23.55,151207.0,22.5903,22.6479,22.5327,22.6095,151207.0
2023-11-07 11:30:00,23.54,23.58,23.45,23.5,134028.0,22.5999,22.6383,22.5135,22.5615,134028.0
2023-11-07 12:00:00,23.49,23.5,23.44,23.48,112934.0,22.5519,22.5615,22.5039,22.5423,112934.0
2023-11-07 12:30:00,23.47,23.48,23.36,23.4,193495.0,22.5327,22.5423,22.4271,22.4655,193495.0
2023-11-07 13:00:00,23.41,23.48,23.33,23.34,209896.0,22.4751,22.5423,22.3983,22.4079,209896.0
2023-11-07 13:30:00,23.34,23.38,23.3,23.33,269549.0,22.4079,22.4463,22.3695,22.3983,269549.0
2023-11-07 14:00:00,23.32,23.33,23.27,23.3,189927.0,22.3887,22.3983,22.3407,22.3695,189927.0
2023-11-07 14:30:00,23.29,23.41,23.25,23.41,366678.0,22.3599,22.4751,22.3215,22.4751,366678.0
2023-11-07 15:00:00,23.41,23.55,23.4,23.5,568304.0,22.4751,22.6095,22.4655,22.5615,568304.0
2023-11-07 15:30:00,23.5,23.59,23.49,23.55,674793.0,22.5615,22.6479,22.5519,22.6095,674793.0
2023-11-08 09:30:00,23.68,24.23,23.64,24.22,890291.0,22.7343,23.2623,22.6959,23.2527,890291.0
2023-11-08 10:00:00,24.22,24.33,24.08,24.14,696512.0,23.2527,23.3583,23.1183,23.1759,696512.0
2023-11-08 10:30:00,24.14,24.2,24.06,24.13,397719.0,23.1759,23.2335,23.0991,23.1663,397719.0
2023-11-08 11:00:00,24.14,24.22,24.13,24.17,209578.0,23.1759,23.2527,23.1663,23.2047,209578.0
2023-11-08 11:30:00,24.17,24.17,24.07,24.1,253997.0,23.2047,23.2047,23.1087,23.1375,253997.0
2023-11-08 12:00:00,24.09,24.14,24.04,24.11,270631.0,23.1279,23.1759,23.0799,23.1471,270631.0
2023-11-08 12:30:00,24.1,24.14,24.07,24.11,195739.0,23.1375,23.1759,23.1087,23.1471,195739.0
2023-11-08 13:00:00,24.12,24.21,24.09,24.13,207335.0,23.1567,23.2431,23.1279,23.1663,207335.0
2023-11-08 13:30:00,24.13,24.23,24.1,24.21,471228.0,23.1663,23.2623,23.1375,23.2431,471228.0
2023-11-08 14:00:00,24.21,24.28,24.14,24.14,431444.0,23.2431,23.3103,23.1759,23.1759,431444.0
2023-11-08 14:30:00,24.14,24.2,24.08,24.12,233330.0,23.1759,23.2335,23.1183,23.1567,233330.0
2023-11-08 15:00:00,24.11,24.12,24.05,24.07,296835.0,23.1471,23.1567,23.0895,23.1087,296835.0
2023-11-08 15:30:00,24.07,24.08,23.96,24.0,1045019.0,23.1087,23.1183,23.0031,23.0415,1045019.0
2023-11-09 09:30:00,24.16,24.24,24.01,24.22,358336.0,23.1951,23.2719,23.0511,23.2527,358336.0
2023-11-09 10:00:00,24.22,24.25,24.06,24.07,328789.0,23.2527,23.2815,23.0991,23.1087,328789.0
2023-11-09 10:30:00,24.08,24.08,23.86,23.88,406471.0,23.1183,23.1183,22.9071,22.9263,406471.0
2023-11-09 11:00:00,23.89,23.95,23.85,23.91,249168.0,22.9359,22.9935,22.8975,22.9551,249168.0
2023-11-09 11:30:00,23.91,24.07,23.89,24.01,325479.0,22.9551,23.1087,22.9359,23.0511,325479.0
2023-11-09 12:00:00,24.01,24.05,23.99,24.02,242667.0,23.0511,23.0895,23.0319,23.0607,242667.0
2023-11-09 12:30:00,24.03,24.05,23.96,23.96,189443.0,23.0703,23.0895,23.0031,23.0031,189443.0
2023-11-09 13:00:00,23.96,23.96,23.59,23.68,429909.0,23.0031,23.0031,22.6479,22.7343,429909.0
2023-11-09 13:30:00,23.67,23.67,23.51,23.53,276434.0,22.7247,22.7247,22.5711,22.5903,276434.0
2023-11-09 14:00:00,23.52,23.53,23.35,23.4,285175.0,22.5807,22.5903,22.4175,22.4655,285175.0
2023-11-09 14:30:00,23.39,23.44,23.31,23.4,295123.0,22.4559,22.5039,22.3791,22.4655,295123.0
2023-11-09 15:00:00,23.39,23.46,23.32,23.33,318147.0,22.4559,22.5231,22.3887,22.3983,318147.0
2023-11-09 15:30:00,23.33,23.39,23.32,23.36,1180791.0,22.3983,22.4559,22.3887,22.4271,1180791.0
2023-11-10 09:30:00,23.15,23.31,22.89,22.95,732350.0,22.2255,22.3791,21.9759,22.0335,732350.0
2023-11-10 10:00:00,22.95,22.98,22.84,22.87,451034.0,22.0335,22.0623,21.9278,21.9567,451034.0
2023-11-10 10:30:00,22.87,22.89,22.71,22.73,345551.0,21.9567,21.9759,21.803,21.8222,345551.0
2023-11-10 11:00:00,22.73,22.8,22.68,22.71,336887.0,21.8222,21.8894,21.7742,21.803,336887.0
2023-11-10 11:30:00,22.71,22.84,22.68,22.78,392321.0,21.803,21.9278,21.7742,21.8702,392321.0
2023-11-10 12:00:00,22.78,22.84,22.75,22.81,295101.0,21.8702,21.9278,21.8414,21.899,295101.0
2023-11-10 12:30:00,22.82,22.93,22.79,22.89,264095.0,21.9086,22.0143,21.8798,21.9759,264095.0
2023-11-10 13:00:00,22.9,23.04,22.87,23.0,275893.0,21.9855,22.1199,21.9567,22.0815,275893.0
2023-11-10 13:30:00,23.0,23.08,22.95,22.98,324268.0,22.0815,22.1583,22.0335,22.0623,324268.0
2023-11-10 14:00:00,22.98,23.1,22.95,23.08,266604.0,22.0623,22.1775,22.0335,22.1583,266604.0
2023-11-10 14:30:00,23.08,23.16,23.06,23.14,327371.0,22.1583,22.2351,22.1391,22.2159,327371.0
2023-11-10 15:00:00,23.15,23.24,23.11,23.21,395740.0,22.2255,22.3119,22.1871,22.2831,395740.0
2023-11-10 15:30:00,23.21,23.22,23.13,23.16,694820.0,22.2831,22.2927,22.2063,22.2351,694820.0
2023-11-13 09:30:00,22.7,22.99,22.58,22.95,728381.0,21.7934,22.0719,21.6782,22.0335,728381.0
2023-11-13 10:00:00,22.94,23.15,22.91,23.04,331887.0,22.0239,22.2255,21.9951,22.1199,331887.0
2023-11-13 10:30:00,23.04,23.08,22.94,22.98,204040.0,22.1199,22.1583,22.0239,22.0623,204040.0
2023-11-13 11:00:00,22.97,23.12,22.95,23.12,154445.0,22.0527,22.1967,22.0335,22.1967,154445.0
2023-11-13 11:30:00,23.12,23.23,23.06,23.23,316916.0,22.1967,22.3023,22.1391,22.3023,316916.0
2023-11-13 12:00:00,23.22,23.25,23.16,23.21,210298.0,22.2927,22.3215,22.2351,22.2831,210298.0
2023-11-13 12:30:00,23.21,23.21,23.04,23.11,141603.0,22.2831,22.2831,22.1199,22.1871,141603.0
2023-11-13 13:00:00,23.11,23.13,23.05,23.09,181464.0,22.1871,22.2063,22.1295,22.1679,181464.0
2023-11-13 13:30:00,23.08,23.15,23.03,23.11,158157.0,22.1583,22.2255,22.1103,22.1871,158157.0
2023-11-13 14:00:00,23.11,23.13,23.07,23.07,166835.0,22.1871,22.2063,22.1487,22.1487,166835.0
2023-11-13 14:30:00,23.07,23.08,22.96,22.96,184260.0,22.1487,22.1583,22.0431,22.0431,184260.0
2023-11-13 15:00:00,22.97,23.1,22.96,23.05,310661.0,22.0527,22.1775,22.0431,22.1295,310661.0
2023-11-13 15:30:00,23.05,23.13,23.04,23.09,648917.0,22.1295,22.2063,22.1199,22.1679,648917.0
2023-11-14 09:30:00,23.62,23.76,23.46,23.75,755372.0,22.6767,22.8111,22.5231,22.8015,755372.0
2023-11-14 10:00:00,23.75,23.8,23.65,23.72,343889.0,22.8015,22.8495,22.7055,22.7727,343889.0
2023-11-14 10:30:00,23.71,23.85,23.67,23.79,264464.0,22.7631,22.8975,22.7247,22.8399,264464.0
2023-11-14 11:00:00,23.79,23.97,23.79,23.95,240273.0,22.8399,23.0127,22.8399,22.9935,240273.0
2023-11-14 11:30:00,23.95,24.06,23.91,23.93,586348.0,22.9935,23.0991,22.9551,22.9743,586348.0
2023-11-14 12:00:00,23.92,23.93,23.74,23.79,346858.0,22.9647,22.9743,22.7919,22.8399,346858.0
2023-11-14 12:30:00,23.8,23.95,23.79,23.92,184912.0,22.8495,22.9935,22.8399,22.9647,184912.0
2023-11-14 13:00:00,23.93,24.07,23.91,24.07,204233.0,22.9743,23.1087,22.9551,23.1087,204233.0
2023-11-14 13:30:00,24.07,24.19,24.07,24.16,420734.0,23.1087,23.2239,23.1087,23.1951,420734.0
2023-11-14 14:00:00,24.16,24.21,24.1,24.18,357267.0,23.1951,23.2431,23.1375,23.2143,357267.0
2023-11-14 14:30:00,24.18,24.26,24.17,24.23,531191.0,23.2143,23.2911,23.2047,23.2623,531191.0
2023-11-14 15:00:00,24.23,24.31,24.2,24.3,1192435.0,23.2623,23.3391,23.2335,23.3295,1192435.0
2023-11-14 15:30:00,24.3,24.37,24.26,24.3,1256112.0,23.3295,23.3967,23.2911,23.3295,1256112.0
2023-11-15 09:30:00,24.43,24.63,24.39,24.62,910649.0,23.4544,23.6464,23.4159,23.6368,910649.0
2023-11-15 10:00:00,24.61,24.98,24.6,24.96,645361.0,23.6272,23.9824,23.6176,23.9632,645361.0
2023-11-15 10:30:00,24.96,25.05,24.84,24.98,624097.0,23.9632,24.0496,23.848,23.9824,624097.0
2023-11-15 11:00:00,24.98,25.03,24.93,24.96,696370.0,23.9824,24.0304,23.9344,23.9632,696370.0
2023-11-15 11:30:00,24.95,24.99,24.77,24.82,570249.0,23.9536,23.992,23.7808,23.8288,570249.0
2023-11-15 12:00:00,24.82,24.93,24.79,24.91,292261.0,23.8288,23.9344,23.8,23.9152,292261.0
2023-11-15 12:30:00,24.92,24.94,24.82,24.91,237979.0,23.9248,23.944,23.8288,23.9152,237979.0
2023-11-15 13:00:00,24.91,24.94,24.84,24.9,442126.0,23.9152,23.944,23.848,23.9056,442126.0
2023-11-15 13:30:00,24.91,24.99,24.88,24.98,294853.0,23.9152,23.992,23.8864,23.9824,294853.0
2023-11-15 14:00:00,24.99,25.01,24.86,24.88,286386.0,23.992,24.0112,23.8672,23.8864,286386.0
2023-11-15 14:30:00,24.89,24.96,24.87,24.93,211428.0,23.896,23.9632,23.8768,23.9344,211428.0
2023-11-15 15:00:00,24.93,25.01,24.91,24.99,329859.0,23.9344,24.0112,23.9152,23.992,329859.0
2023-11-15 15:30:00,25.0,25.03,24.87,24.94,1236114.0,24.0016,24.0304,23.8768,23.944,1236114.0
2023-11-16 09:30:00,24.89,25.08,24.76,24.76,546578.0,23.896,24.0784,23.7712,23.7712,546578.0
2023-11-16 10:00:00,24.77,24.84,24.49,24.54,577084.0,23.7808,23.848,23.512,23.56,577084.0
2023-11-16 10:30:00,24.53,24.64,24.29,24.45,547943.0,23.5504,23.656,23.3199,23.4736,547943.0
2023-11-16 11:00:00,24.45,24.48,24.23,24.27,631851.0,23.4736,23.5024,23.2623,23.3007,631851.0
2023-11-16 11:30:00,24.27,24.35,24.17,24.29,463363.0,23.3007,23.3775,23.2047,23.3199,463363.0
2023-11-16 12:00:00,24.3,24.42,24.29,24.39,212155.0,23.3295,23.4447,23.3199,23.4159,212155.0
2023-11-16 12:30:00,24.39,24.47,24.31,24.45,311186.0,23.4159,23.4928,23.3391,23.4736,311186.0
2023-11-16 13:00:00,24.45,24.46,24.3,24.38,371444.0,23.4736,23.4832,23.3295,23.4063,371444.0
2023-11-16 13:30:00,24.38,24.44,24.26,24.29,306554.0,23.4063,23.464,23.2911,23.3199,306554.0
2023-11-16 14:00:00,24.29,24.35,24.21,24.22,179595.0,23.3199,23.3775,23.2431,23.2527,179595.0
2023-11-16 14:30:00,24.23,24.35,24.21,24.33,222242.0,23.2623,23.3775,23.2431,23.3583,222242.0
2023-11-16 15:00:00,24.34,24.38,24.31,24.33,288376.0,23.3679,23.4063,23.3391,23.3583,288376.0
2023-11-16 15:30:00,24.33,24.33,24.25,24.29,848039.0,23.3583,23.3583,23.2815,23.3199,848039.0
2023-11-17 09:30:00,24.49,24.49,24.24,24.38,561360.0,23.512,23.512,23.2719,23.4063,561360.0
2023-11-17 10:00:00,24.38,24.47,24.35,24.46,271267.0,23.4063,23.4928,23.3775,23.4832,271267.0
2023-11-17 10:30:00,24.46,24.54,24.38,24.52,192663.0,23.4832,23.56,23.4063,23.5408,192663.0
2023-11-17 11:00:00,24.52,24.54,24.4,24.43,145129.0,23.5408,23.56,23.4255,23.4544,145129.0
2023-11-17 11:30:00,24.43,24.49,24.39,24.42,153694.0,23.4544,23.512,23.4159,23.4447,153694.0
2023-11-17 12:00:00,24.41,24.51,24.41,24.45,228086.0,23.4351,23.5312,23.4351,23.4736,228086.0
2023-11-17 12:30:00,24.44,24.5,24.42,24.48,146222.0,23.464,23.5216,23.4447,23.5024,146222.0
2023-11-17 13:00:00,24.48,24.52,24.38,24.39,219825.0,23.5024,23.5408,23.4063,23.4159,219825.0
2023-11-17 13:30:00,24.39,24.44,24.35,24.43,190499.0,23.4159,23.464,23.3775,23.4544,190499.0
2023-11-17 14:00:00,24.43,24.45,24.36,24.41,241516.0,23.4544,23.4736,23.3871,23.4351,241516.0
2023-11-17 14:30:00,24.42,24.53,24.41,24.51,324583.0,23.4447,23.5504,23.4351,23.5312,324583.0
2023-11-17 15:00:00,24.52,24.73,24.49,24.71,658382.0,23.5408,23.7424,23.512,23.7232,658382.0
2023-11-17 15:30:00,24.72,24.85,24.69,24.79,1451416.0,23.7328,23.8576,23.704,23.8,1451416.0
2023-11-20 09:30:00,24.76,24.78,24.52,24.65,534007.0,23.7712,23.7904,23.5408,23.6656,534007.0
2023-11-20 10:00:00,24.66,24.77,24.58,24.68,367629.0,23.6752,23.7808,23.5984,23.6944,367629.0
2023-11-20 10:30:00,24.67,24.74,24.6,24.73,236135.0,23.6848,23.752,23.6176,23.7424,236135.0
2023-11-20 11:00:00,24.73,24.75,24.67,24.73,255643.0,23.7424,23.7616,23.6848,23.7424,255643.0
2023-11-20 11:30:00,24.73,24.93,24.72,24.91,352610.0,23.7424,23.9344,23.7328,23.9152,352610.0
2023-11-20 12:00:00,24.91,24.98,24.87,24.89,263031.0,23.9152,23.9824,23.8768,23.896,263031.0
2023-11-20 12:30:00,24.89,25.0,24.87,24.98,286289.0,23.896,24.0016,23.8768,23.9824,286289.0
2023-11-20 13:00:00,24.99,25.17,24.98,25.13,511632.0,23.992,24.1648,23.9824,24.1264,511632.0
2023-11-20 13:30:00,25.13,25.16,25.05,25.14,348102.0,24.1264,24.1552,24.0496,24.136,348102.0
2023-11-20 14:00:00,25.14,25.21,25.13,25.16,315179.0,24.136,24.2032,24.1264,24.1552,315179.0
2023-11-20 14:30:00,25.17,25.22,25.15,25.18,240325.0,24.1648,24.2128,24.1456,24.1744,240325.0
2023-11-20 15:00:00,25.17,25.19,25.08,25.11,255367.0,24.1648,24.184,24.0784,24.1072,255367.0
2023-11-20 15:30:00,25.12,25.18,25.08,25.13,876640.0,24.1168,24.1744,24.0784,24.1264,876640.0
2023-11-21 09:30:00,24.95,25.08,24.67,24.73,427808.0,23.9536,24.0784,23.6848,23.7424,427808.0
2023-11-21 10:00:00,24.74,24.8,24.63,24.68,231519.0,23.752,23.8096,23.6464,23.6944,231519.0
2023-11-21 10:30:00,24.69,24.69,24.57,24.65,278425.0,23.704,23.704,23.5888,23.6656,278425.0
2023-11-21 11:00:00,24.65,24.68,24.58,24.59,149830.0,23.6656,23.6944,23.5984,23.608,149830.0
2023-11-21 11:30:00,24.58,24.8,24.57,24.61,651547.0,23.5984,23.8096,23.5888,23.6272,651547.0
2023-11-21 12:00:00,24.62,24.65,24.52,24.57,263554.0,23.6368,23.6656,23.5408,23.5888,263554.0
2023-11-21 12:30:00,24.57,24.67,24.55,24.64,161968.0,23.5888,23.6848,23.5696,23.656,161968.0
2023-11-21 13:00:00,24.63,24.64,24.5,24.56,233208.0,23.6464,23.656,23.5216,23.5792,233208.0
2023-11-21 13:30:00,24.57,24.65,24.56,24.61,199525.0,23.5888,23.6656,23.5792,23.6272,199525.0
2023-11-21 14:00:00,24.61,24.66,24.55,24.66,211754.0,23.6272,23.6752,23.5696,23.6752,211754.0
2023-11-21 14:30:00,24.66,24.68,24.6,24.64,282697.0,23.6752,23.6944,23.6176,23.656,282697.0
2023-11-21 15:00:00,24.64,24.72,24.58,24.63,321950.0,23.656,23.7328,23.5984,23.6464,321950.0
2023-11-21 15:30:00,24.63,24.65,24.58,24.64,1204462.0,23.6464,23.6656,23.5984,23.656,1204462.0
2023-11-22 09:30:00,25.1,25.19,24.92,25.08,802332.0,24.0976,24.184,23.9248,24.0784,802332.0
2023-11-22 10:00:00,25.08,25.13,24.86,25.12,418171.0,24.0784,24.1264,23.8672,24.1168,418171.0
2023-11-22 10:30:00,25.12,25.28,25.07,25.15,768090.0,24.1168,24.2704,24.0688,24.1456,768090.0
2023-11-22 11:00:00,25.16,25.35,25.15,25.19,479273.0,24.1552,24.3376,24.1456,24.184,479273.0
2023-11-22 11:30:00,25.19,25.24,25.12,25.19,371191.0,24.184,24.232,24.1168,24.184,371191.0
2023-11-22 12:00:00,25.19,25.22,24.98,24.99,269539.0,24.184,24.2128,23.9824,23.992,269539.0
2023-11-22 12:30:00,24.98,25.02,24.92,24.93,159177.0,23.9824,24.0208,23.9248,23.9344,159177.0
2023-11-22 13:00:00,24.93,24.94,24.78,24.81,385454.0,23.9344,23.944,23.7904,23.8192,385454.0
2023-11-22 13:30:00,24.82,24.84,24.73,24.73,283381.0,23.8288,23.848,23.7424,23.7424,283381.0
2023-11-22 14:00:00,24.74,24.79,24.57,24.59,523140.0,23.752,23.8,23.5888,23.608,523140.0
2023-11-22 14:30:00,24.6,24.65,24.5,24.61,443093.0,23.6176,23.6656,23.5216,23.6272,443093.0
2023-11-22 15:00:00,24.62,24.74,24.61,24.73,280078.0,23.6368,23.752,23.6272,23.7424,280078.0
2023-11-22 15:30:00,24.73,24.74,24.62,24.69,995726.0,23.7424,23.752,23.6368,23.704,995726.0
2023-11-24 09:30:00,24.82,24.94,24.65,24.82,271238.0,23.8288,23.944,23.6656,23.8288,271238.0
2023-11-24 10:00:00,24.82,24.91,24.8,24.85,202345.0,23.8288,23.9152,23.8096,23.8576,202345.0
2023-11-24 10:30:00,24.83,24.92,24.82,24.88,195792.0,23.8384,23.9248,23.8288,23.8864,195792.0
2023-11-24 11:00:00,24.88,24.89,24.8,24.82,218139.0,23.8864,23.896,23.8096,23.8288,218139.0
2023-11-24 11:30:00,24.83,24.84,24.73,24.8,289295.0,23.8384,23.848,23.7424,23.8096,289295.0
2023-11-24 12:00:00,24.8,24.91,24.79,24.88,235201.0,23.8096,23.9152,23.8,23.8864,235201.0
2023-11-24 12:30:00,24.88,24.91,24.83,24.87,287828.0,23.8864,23.9152,23.8384,23.8768,287828.0
2023-11-27 09:30:00,24.76,24.84,24.55,24.55,537931.0,23.7712,23.848,23.5696,23.5696,537931.0
2023-11-27 10:00:00,24.56,24.7,24.55,24.62,366565.0,23.5792,23.7136,23.5696,23.6368,366565.0
2023-11-27 10:30:00,24.62,24.66,24.57,24.64,275279.0,23.6368,23.6752,23.5888,23.656,275279.0
2023-11-27 11:00:00,24.63,24.72,24.59,24.66,212824.0,23.6464,23.7328,23.608,23.6752,212824.0
2023-11-27 11:30:00,24.67,24.72,24.62,24.67,276466.0,23.6848,23.7328,23.6368,23.6848,276466.0
2023-11-27 12:00:00,24.66,24.72,24.61,24.62,297155.0,23.6752,23.7328,23.6272,23.6368,297155.0
2023-11-27 12:30:00,24.63,24.67,24.47,24.49,1201045.0,23.6464,23.6848,23.4928,23.512,1201045.0
2023-11-27 13:00:00,24.49,24.49,24.36,24.39,426277.0,23.512,23.512,23.3871,23.4159,426277.0
2023-11-27 13:30:00,24.39,24.44,24.32,24.41,296508.0,23.4159,23.464,23.3487,23.4351,296508.0
2023-11-27 14:00:00,24.41,24.47,24.39,24.43,241377.0,23.4351,23.4928,23.4159,23.4544,241377.0
2023-11-27 14:30:00,24.43,24.46,24.36,24.42,255066.0,23.4544,23.4832,23.3871,23.4447,255066.0
2023-11-27 15:00:00,24.42,24.53,24.39,24.51,307424.0,23.4447,23.5504,23.4159,23.5312,307424.0
2023-11-27 15:30:00,24.52,24.57,24.41,24.43,1262452.0,23.5408,23.5888,23.4351,23.4544,1262452.0
2023-11-28 09:30:00,24.42,24.46,24.22,24.29,374778.0,23.4447,23.4832,23.2527,23.3199,374778.0
2023-11-28 10:00:00,24.29,24.44,24.24,24.36,188157.0,23.3199,23.464,23.2719,23.3871,188157.0
2023-11-28 10:30:00,24.35,24.56,24.33,24.54,177975.0,23.3775,23.5792,23.3583,23.56,177975.0
2023-11-28 11:00:00,24.54,24.58,24.48,24.53,148449.0,23.56,23.5984,23.5024,23.5504,148449.0
2023-11-28 11:30:00,24.53,24.59,24.5,24.56,202156.0,23.5504,23.608,23.5216,23.5792,202156.0
2023-11-28 12:00:00,24.56,24.6,24.44,24.44,169158.0,23.5792,23.6176,23.464,23.464,169158.0
2023-11-28 12:30:00,24.45,24.47,24.4,24.43,113128.0,23.4736,23.4928,23.4255,23.4544,113128.0
2023-11-28 13:00:00,24.43,24.52,24.33,24.52,143404.0,23.4544,23.5408,23.3583,23.5408,143404.0
2023-11-28 13:30:00,24.52,24.59,24.49,24.55,157081.0,23.5408,23.608,23.512,23.5696,157081.0
2023-11-28 14:00:00,24.54,24.63,24.54,24.59,178048.0,23.56,23.6464,23.56,23.608,178048.0
2023-11-28 14:30:00,24.59,24.72,24.58,24.71,254729.0,23.608,23.7328,23.5984,23.7232,254729.0
2023-11-28 15:00:00,24.71,24.76,24.68,24.73,257326.0,23.7232,23.7712,23.6944,23.7424,257326.0
2023-11-28 15:30:00,24.73,24.86,24.72,24.81,1160523.0,23.7424,23.8672,23.7328,23.8192,1160523.0
2023-11-29 09:30:00,25.05,25.49,25.0,25.42,730536.0,24.0496,24.472,24.0016,24.4048,730536.0
2023-11-29 10:00:00,25.43,25.48,25.32,25.42,598391.0,24.4144,24.4624,24.3088,24.4048,598391.0
2023-11-29 10:30:00,25.43,25.53,25.42,25.46,362425.0,24.4144,24.5104,24.4048,24.4432,362425.0
2023-11-29 11:00:00,25.46,25.49,25.37,25.43,280683.0,24.4432,24.472,24.3568,24.4144,280683.0
2023-11-29 11:30:00,25.44,25.6,25.39,25.58,592007.0,24.424,24.5776,24.376,24.5584,592007.0
2023-11-29 12:00:00,25.58,25.65,25.53,25.58,456875.0,24.5584,24.6256,24.5104,24.5584,456875.0
2023-11-29 12:30:00,25.58,25.66,25.56,25.63,635005.0,24.5584,24.6352,24.5392,24.6064,635005.0
2023-11-29 13:00:00,25.63,25.66,25.55,25.66,219780.0,24.6064,24.6352,24.5296,24.6352,219780.0
2023-11-29 13:30:00,25.65,25.67,25.53,25.55,237260.0,24.6256,24.6448,24.5104,24.5296,237260.0
2023-11-29 14:00:00,25.56,25.58,25.47,25.5,233879.0,24.5392,24.5584,24.4528,24.4816,233879.0
2023-11-29 14:30:00,25.5,25.5,25.32,25.37,422985.0,24.4816,24.4816,24.3088,24.3568,422985.0
2023-11-29 15:00:00,25.36,25.38,25.26,25.34,456601.0,24.3472,24.3664,24.2512,24.328,456601.0
2023-11-29 15:30:00,25.35,25.39,25.25,25.33,1741145.0,24.3376,24.376,24.2416,24.3184,1741145.0
2023-11-30 09:30:00,25.47,25.53,25.08,25.2,463550.0,24.4528,24.5104,24.0784,24.1936,463550.0
2023-11-30 10:00:00,25.21,25.23,25.1,25.21,237145.0,24.2032,24.2224,24.0976,24.2032,237145.0
2023-11-30 10:30:00,25.21,25.27,25.06,25.26,219018.0,24.2032,24.2608,24.0592,24.2512,219018.0
2023-11-30 11:00:00,25.25,25.32,25.17,25.28,315121.0,24.2416,24.3088,24.1648,24.2704,315121.0
2023-11-30 11:30:00,25.27,25.3,25.17,25.21,285813.0,24.2608,24.2896,24.1648,24.2032,285813.0
2023-11-30 12:00:00,25.21,25.35,25.19,25.31,241864.0,24.2032,24.3376,24.184,24.2992,241864.0
2023-11-30 12:30:00,25.31,25.46,25.29,25.4,204104.0,24.2992,24.4432,24.28,24.3856,204104.0
2023-11-30 13:00:00,25.4,25.4,25.27,25.3,283881.0,24.3856,24.3856,24.2608,24.2896,283881.0
2023-11-30 13:30:00,25.3,25.45,25.29,25.44,158468.0,24.2896,24.4336,24.28,24.424,158468.0
2023-11-30 14:00:00,25.44,25.52,25.42,25.51,280833.0,24.424,24.5008,24.4048,24.4912,280833.0
2023-11-30 14:30:00,25.51,25.56,25.45,25.49,239152.0,24.4912,24.5392,24.4336,24.472,239152.0
2023-11-30 15:00:00,25.49,25.49,25.4,25.43,263776.0,24.472,24.472,24.3856,24.4144,263776.0
2023-11-30 15:30:00,25.43,25.62,25.41,25.59,1436981.0,24.4144,24.5968,24.3952,24.568,1436981.0
2023-12-01 09:30:00,25.61,25.87,25.54,25.87,447296.0,24.5872,24.8368,24.52,24.8368,447296.0
2023-12-01 10:00:00,25.87,26.13,25.86,26.01,467548.0,24.8368,25.0865,24.8272,24.9713,467548.0
2023-12-01 10:30:00,26.01,26.15,25.99,26.04,342822.0,24.9713,25.1057,24.952,25.0001,342822.0
2023-12-01 11:00:00,26.04,26.26,25.95,26.24,316893.0,25.0001,25.2113,24.9136,25.1921,316893.0
2023-12-01 11:30:00,26.24,26.32,26.11,26.29,379216.0,25.1921,25.2689,25.0673,25.2401,379216.0
2023-12-01 12:00:00,26.29,26.51,26.28,26.42,365154.0,25.2401,25.4513,25.2305,25.3649,365154.0
2023-12-01 12:30:00,26.42,26.48,26.34,26.4,349618.0,25.3649,25.4225,25.2881,25.3457,349618.0
2023-12-01 13:00:00,26.41,26.54,26.39,26.54,344445.0,25.3553,25.4801,25.3361,25.4801,344445.0
2023-12-01 13:30:00,26.54,26.57,26.4,26.49,390855.0,25.4801,25.5089,25.3457,25.4321,390855.0
2023-12-01 14:00:00,26.49,26.5,26.4,26.46,278527.0,25.4321,25.4417,25.3457,25.4033,278527.0
2023-12-01 14:30:00,26.46,26.56,26.46,26.52,294849.0,25.4033,25.4993,25.4033,25.4609,294849.0
2023-12-01 15:00:00,26.52,26.53,26.44,26.52,333084.0,25.4609,25.4705,25.3841,25.4609,333084.0
2023-12-01 15:30:00,26.52,26.69,26.5,26.69,1519782.0,25.4609,25.6241,25.4417,25.6241,1519782.0
2023-12-04 09:30:00,26.66,27.05,26.42,26.87,1715807.0,25.5953,25.9697,25.3649,25.7969,1715807.0
2023-12-04 10:00:00,26.88,27.07,26.76,26.96,717659.0,25.8065,25.9889,25.6913,25.8833,717659.0
2023-12-04 10:30:00,26.96,27.18,26.92,27.04,602223.0,25.8833,26.0945,25.8449,25.9601,602223.0
2023-12-04 11:00:00,27.03,27.03,26.8,26.96,493782.0,25.9505,25.9505,25.7297,25.8833,493782.0
2023-12-04 11:30:00,26.96,27.14,26.91,27.1,657036.0,25.8833,26.0561,25.8353,26.0177,657036.0
2023-12-04 12:00:00,27.09,27.14,27.0,27.05,386337.0,26.0081,26.0561,25.9217,25.9697,386337.0
2023-12-04 12:30:00,27.05,27.17,27.04,27.15,237371.0,25.9697,26.0849,25.9601,26.0657,237371.0
2023-12-04 13:00:00,27.16,27.16,27.04,27.05,225311.0,26.0753,26.0753,25.9601,25.9697,225311.0
2023-12-04 13:30:00,27.04,27.07,26.94,27.04,353492.0,25.9601,25.9889,25.8641,25.9601,353492.0
2023-12-04 14:00:00,27.05,27.11,27.01,27.02,360623.0,25.9697,26.0273,25.9313,25.9409,360623.0
2023-12-04 14:30:00,27.02,27.14,27.01,27.11,496889.0,25.9409,26.0561,25.9313,26.0273,496889.0
2023-12-04 15:00:00,27.11,27.19,27.09,27.14,594827.0,26.0273,26.1041,26.0081,26.0561,594827.0
2023-12-04 15:30:00,27.14,27.32,27.12,27.3,2742738.0,26.0561,26.2289,26.0369,26.2097,2742738.0
2023-12-05 09:30:00,27.15,27.3,26.87,27.08,711587.0,26.0657,26.2097,25.7969,25.9985,711587.0
2023-12-05 10:00:00,27.09,27.2,26.99,27.08,462717.0,26.0081,26.1137,25.9121,25.9985,462717.0
2023-12-05 10:30:00,27.09,27.11,26.95,27.09,391143.0,26.0081,26.0273,25.8737,26.0081,391143.0
2023-12-05 11:00:00,27.09,27.17,26.99,27.1,345332.0,26.0081,26.0849,25.9121,26.0177,345332.0
2023-12-05 11:30:00,27.1,27.17,27.0,27.01,327901.0,26.0177,26.0849,25.9217,25.9313,327901.0
2023-12-05 12:00:00,27.01,27.03,26.88,26.9,398915.0,25.9313,25.9505,25.8065,25.8257,398915.0
2023-12-05 12:30:00,26.9,26.93,26.83,26.87,227732.0,25.8257,25.8545,25.7585,25.7969,227732.0
2023-12-05 13:00:00,26.87,27.02,26.86,26.97,226632.0,25.7969,25.9409,25.7873,25.8929,226632.0
2023-12-05 13:30:00,26.98,27.01,26.94,26.97,233406.0,25.9025,25.9313,25.8641,25.8929,233406.0
2023-12-05 14:00:00,26.96,27.01,26.95,27.0,298780.0,25.8833,25.9313,25.8737,25.9217,298780.0
2023-12-05 14:30:00,27.01,27.03,26.96,26.96,390369.0,25.9313,25.9505,25.8833,25.8833,390369.0
2023-12-05 15:00:00,26.96,27.11,26.95,27.07,428363.0,25.8833,26.0273,25.8737,25.9889,428363.0
2023-12-05 15:30:00,27.07,27.18,27.03,27.17,1940447.0,25.9889,26.0945,25.9505,26.0849,1940447.0
2023-12-06 09:30:00,27.65,28.14,27.47,28.13,959887.0,26.5458,27.0162,26.3729,27.0066,959887.0
2023-12-06 10:00:00,28.13,28.31,28.07,28.08,1108096.0,27.0066,27.1794,26.949,26.9586,1108096.0
2023-12-06 10:30:00,28.08,28.32,28.06,28.28,866318.0,26.9586,27.189,26.9394,27.1506,866318.0
2023-12-06 11:00:00,28.29,28.38,28.14,28.37,646246.0,27.1602,27.2466,27.0162,27.237,646246.0
2023-12-06 11:30:00,28.36,28.41,28.26,28.4,491133.0,27.2274,27.2754,27.1314,27.2658,491133.0
2023-12-06 12:00:00,28.4,28.43,28.26,28.3,464876.0,27.2658,27.2946,27.1314,27.1698,464876.0
2023-12-06 12:30:00,28.3,28.41,28.26,28.3,310331.0,27.1698,27.2754,27.1314,27.1698,310331.0
2023-12-06 13:00:00,28.31,28.35,28.21,28.28,295209.0,27.1794,27.2178,27.0834,27.1506,295209.0
2023-12-06 13:30:00,28.28,28.43,28.26,28.41,274993.0,27.1506,27.2946,27.1314,27.2754,274993.0
2023-12-06 14:00:00,28.4,28.41,28.2,28.21,359373.0,27.2658,27.2754,27.0738,27.0834,359373.0
2023-12-06 14:30:00,28.21,28.27,28.17,28.19,321472.0,27.0834,27.141,27.045,27.0642,321472.0
2023-12-06 15:00:00,28.18,28.21,28.11,28.11,417071.0,27.0546,27.0834,26.9874,26.9874,417071.0
2023-12-06 15:30:00,28.11,28.11,27.94,27.98,1739136.0,26.9874,26.9874,26.8242,26.8626,1739136.0
2023-12-07 09:30:00,28.6,29.45,28.6,29.43,3078756.0,27.4578,28.2739,27.4578,28.2547,3078756.0
2023-12-07 10:00:00,29.43,29.53,29.09,29.11,1565332.0,28.2547,28.3507,27.9282,27.9474,1565332.0
2023-12-07 10:30:00,29.12,29.23,29.05,29.21,621738.0,27.957,28.0627,27.8898,28.0435,621738.0
2023-12-07 11:00:00,29.21,29.32,29.1,29.3,700754.0,28.0435,28.1491,27.9378,28.1299,700754.0
2023-12-07 11:30:00,29.3,29.59,29.28,29.52,729045.0,28.1299,28.4083,28.1107,28.3411,729045.0
2023-12-07 12:00:00,29.52,29.56,29.27,29.3,503307.0,28.3411,28.3795,28.1011,28.1299,503307.0
2023-12-07 12:30:00,29.29,29.37,29.23,29.29,445970.0,28.1203,28.1971,28.0627,28.1203,445970.0
2023-12-07 13:00:00,29.29,29.29,29.09,29.25,478757.0,28.1203,28.1203,27.9282,28.0819,478757.0
2023-12-07 13:30:00,29.25,29.41,29.24,29.26,236388.0,28.0819,28.2355,28.0723,28.0915,236388.0
2023-12-07 14:00:00,29.25,29.31,29.12,29.15,399539.0,28.0819,28.1395,27.957,27.9858,399539.0
2023-12-07 14:30:00,29.15,29.18,29.06,29.09,314861.0,27.9858,28.0147,27.8994,27.9282,314861.0
2023-12-07 15:00:00,29.08,29.27,29.08,29.13,674179.0,27.9186,28.1011,27.9186,27.9666,674179.0
2023-12-07 15:30:00,29.13,29.2,29.04,29.14,2262760.0,27.9666,28.0339,27.8802,27.9762,2262760.0
2023-12-08 09:30:00,28.95,29.2,28.91,29.02,505262.0,27.7938,28.0339,27.7554,27.861,505262.0
2023-12-08 10:00:00,29.02,29.16,29.01,29.07,384863.0,27.861,27.9955,27.8514,27.909,384863.0
2023-12-08 10:30:00,29.07,29.1,28.91,29.03,424272.0,27.909,27.9378,27.7554,27.8706,424272.0
2023-12-08 11:00:00,29.03,29.18,28.96,29.05,377683.0,27.8706,28.0147,27.8034,27.8898,377683.0
2023-12-08 11:30:00,29.07,29.11,28.81,28.82,268450.0,27.909,27.9474,27.6594,27.669,268450.0
2023-12-08 12:00:00,28.82,28.91,28.65,28.9,507902.0,27.669,27.7554,27.5058,27.7458,507902.0
2023-12-08 12:30:00,28.9,28.9,28.82,28.83,171979.0,27.7458,27.7458,27.669,27.6786,171979.0
2023-12-08 13:00:00,28.84,28.92,28.82,28.88,157898.0,27.6882,27.765,27.669,27.7266,157898.0
2023-12-08 13:30:00,28.88,28.92,28.83,28.91,196087.0,27.7266,27.765,27.6786,27.7554,196087.0
2023-12-08 14:00:00,28.9,28.92,28.86,28.88,262223.0,27.7458,27.765,27.7074,27.7266,262223.0
2023-12-08 14:30:00,28.88,28.98,28.87,28.95,289013.0,27.7266,27.8226,27.717,27.7938,289013.0
2023-12-08 15:00:00,28.94,29.1,28.94,29.09,384478.0,27.7842,27.9378,27.7842,27.9282,384478.0
2023-12-08 15:30:00,29.09,29.12,28.99,29.07,1889392.0,27.9282,27.957,27.8322,27.909,1889392.0
2023-12-11 09:30:00,29.02,29.18,28.89,28.97,803969.0,27.861,28.0147,27.7362,27.813,803969.0
2023-12-11 10:00:00,28.96,29.02,28.77,28.87,523648.0,27.8034,27.861,27.621,27.717,523648.0
2023-12-11 10:30:00,28.87,29.0,28.87,28.93,338553.0,27.717,27.8418,27.717,27.7746,338553.0
2023-12-11 11:00:00,28.93,29.04,28.88,29.01,284788.0,27.7746,27.8802,27.7266,27.8514,284788.0
2023-12-11 11:30:00,29.02,29.16,29.0,29.14,243981.0,27.861,27.9955,27.8418,27.9762,243981.0
2023-12-11 12:00:00,29.14,29.14,29.0,29.12,220836.0,27.9762,27.9762,27.8418,27.957,220836.0
2023-12-11 12:30:00,29.11,29.12,29.06,29.07,218423.0,27.9474,27.957,27.8994,27.909,218423.0
2023-12-11 13:00:00,29.06,29.25,29.05,29.21,303883.0,27.8994,28.0819,27.8898,28.0435,303883.0
2023-12-11 13:30:00,29.21,29.25,29.17,29.25,265109.0,28.0435,28.0819,28.0051,28.0819,265109.0
2023-12-11 14:00:00,29.25,29.3,29.19,29.29,323295.0,28.0819,28.1299,28.0243,28.1203,323295.0
2023-12-11 14:30:00,29.29,29.32,29.25,29.27,470646.0,28.1203,28.1491,28.0819,28.1011,470646.0
2023-12-11 15:00:00,29.27,29.27,29.18,29.21,676002.0,28.1011,28.1011,28.0147,28.0435,676002.0
2023-12-11 15:30:00,29.2,29.36,29.17,29.32,1660144.0,28.0339,28.1875,28.0051,28.1491,1660144.0
2023-12-12 09:30:00,29.45,29.84,29.31,29.79,783320.0,28.2739,28.6483,28.1395,28.6003,783320.0
2023-12-12 10:00:00,29.79,30.0,29.72,29.93,869772.0,28.6003,28.8019,28.5331,28.7347,869772.0
2023-12-12 10:30:00,29.93,30.0,29.78,29.99,648504.0,28.7347,28.8019,28.5907,28.7923,648504.0
2023-12-12 11:00:00,29.99,30.05,29.94,30.02,673040.0,28.7923,28.8499,28.7443,28.8211,673040.0
2023-12-12 11:30:00,30.02,30.08,29.97,30.08,532574.0,28.8211,28.8787,28.7731,28.8787,532574.0
2023-12-12 12:00:00,30.08,30.15,30.02,30.14,404422.0,28.8787,28.9459,28.8211,28.9363,404422.0
2023-12-12 12:30:00,30.14,30.25,30.13,30.16,619455.0,28.9363,29.0419,28.9267,28.9555,619455.0
2023-12-12 13:00:00,30.16,30.31,30.11,30.29,696343.0,28.9555,29.0995,28.9075,29.0803,696343.0
2023-12-12 13:30:00,30.29,30.4,30.28,30.39,562217.0,29.0803,29.1859,29.0707,29.1763,562217.0
2023-12-12 14:00:00,30.39,30.4,30.23,30.25,421093.0,29.1763,29.1859,29.0227,29.0419,421093.0
2023-12-12 14:30:00,30.24,30.31,30.21,30.29,492501.0,29.0323,29.0995,29.0035,29.0803,492501.0
2023-12-12 15:00:00,30.29,30.41,30.27,30.37,606440.0,29.0803,29.1955,29.0611,29.1571,606440.0
2023-12-12 15:30:00,30.37,30.49,30.25,30.3,2840615.0,29.1571,29.2723,29.0419,29.0899,2840615.0
2023-12-13 09:30:00,29.58,29.62,28.31,28.33,2835410.0,28.3987,28.4371,27.1794,27.1986,2835410.0
2023-12-13 10:00:00,28.33,28.86,28.28,28.84,1421028.0,27.1986,27.7074,27.1506,27.6882,1421028.0
2023-12-13 10:30:00,28.84,28.92,28.64,28.65,823916.0,27.6882,27.765,27.4962,27.5058,823916.0
2023-12-13 11:00:00,28.65,28.85,28.46,28.55,876582.0,27.5058,27.6978,27.3234,27.4098,876582.0
2023-12-13 11:30:00,28.55,28.63,28.5,28.55,710796.0,27.4098,27.4866,27.3618,27.4098,710796.0
2023-12-13 12:00:00,28.55,28.56,28.35,28.38,758650.0,27.4098,27.4194,27.2178,27.2466,758650.0
2023-12-13 12:30:00,28.38,28.41,28.3,28.34,518687.0,27.2466,27.2754,27.1698,27.2082,518687.0
2023-12-13 13:00:00,28.34,28.35,28.13,28.34,905326.0,27.2082,27.2178,27.0066,27.2082,905326.0
2023-12-13 13:30:00,28.34,28.43,28.27,28.41,520145.0,27.2082,27.2946,27.141,27.2754,520145.0
2023-12-13 14:00:00,28.42,28.93,28.41,28.93,945901.0,27.285,27.7746,27.2754,27.7746,945901.0
2023-12-13 14:30:00,28.93,29.22,28.87,29.07,1363313.0,27.7746,28.0531,27.717,27.909,1363313.0
2023-12-13 15:00:00,29.07,29.28,28.81,28.93,1992652.0,27.909,28.1107,27.6594,27.7746,1992652.0
2023-12-13 15:30:00,28.93,29.2,28.9,29.15,3333739.0,27.7746,28.0339,27.7458,27.9858,3333739.0
2023-12-14 09:30:00,29.35,29.93,29.23,29.68,1582646.0,28.1779,28.7347,28.0627,28.4947,1582646.0
2023-12-14 10:00:00,29.67,29.92,29.58,29.87,918115.0,28.4851,28.7251,28.3987,28.6771,918115.0
2023-12-14 10:30:00,29.88,30.04,29.67,29.77,616708.0,28.6867,28.8403,28.4851,28.5811,616708.0
2023-12-14 11:00:00,29.77,29.85,29.7,29.84,536936.0,28.5811,28.6579,28.5139,28.6483,536936.0
2023-12-14 11:30:00,29.84,29.92,29.7,29.79,463043.0,28.6483,28.7251,28.5139,28.6003,463043.0
2023-12-14 12:00:00,29.79,29.92,29.77,29.81,319440.0,28.6003,28.7251,28.5811,28.6195,319440.0
2023-12-14 12:30:00,29.81,30.03,29.78,29.98,569047.0,28.6195,28.8307,28.5907,28.7827,569047.0
2023-12-14 13:00:00,29.97,30.24,29.93,30.08,591518.0,28.7731,29.0323,28.7347,28.8787,591518.0
2023-12-14 13:30:00,30.08,30.1,29.69,29.73,558293.0,28.8787,28.8979,28.5043,28.5427,558293.0
2023-12-14 14:00:00,29.73,29.79,29.61,29.63,424739.0,28.5427,28.6003,28.4275,28.4467,424739.0
2023-12-14 14:30:00,29.64,29.7,29.52,29.69,551910.0,28.4563,28.5139,28.3411,28.5043,551910.0
2023-12-14 15:00:00,29.69,29.71,29.61,29.66,478485.0,28.5043,28.5235,28.4275,28.4755,478485.0
2023-12-14 15:30:00,29.66,29.83,29.65,29.77,1550126.0,28.4755,28.6387,28.4659,28.5811,1550126.0
2023-12-15 09:30:00,29.7,29.81,29.15,29.17,1603269.0,28.5139,28.6195,27.9858,28.0051,1603269.0
2023-12-15 10:00:00,29.17,29.37,29.13,29.35,740382.0,28.0051,28.1971,27.9666,28.1779,740382.0
2023-12-15 10:30:00,29.35,29.48,29.19,29.46,517145.0,28.1779,28.3027,28.0243,28.2835,517145.0
2023-12-15 11:00:00,29.46,29.54,29.31,29.34,474268.0,28.2835,28.3603,28.1395,28.1683,474268.0
2023-12-15 11:30:00,29.33,29.44,29.23,29.23,601142.0,28.1587,28.2643,28.0627,28.0627,601142.0
2023-12-15 12:00:00,29.23,29.31,29.21,29.27,586923.0,28.0627,28.1395,28.0435,28.1011,586923.0
2023-12-15 12:30:00,29.28,29.3,29.16,29.17,310803.0,28.1107,28.1299,27.9955,28.0051,310803.0
2023-12-15 13:00:00,29.17,29.25,29.1,29.22,489114.0,28.0051,28.0819,27.9378,28.0531,489114.0
2023-12-15 13:30:00,29.21,29.27,29.11,29.25,548512.0,28.0435,28.1011,27.9474,28.0819,548512.0
2023-12-15 14:00:00,29.25,29.35,29.22,29.27,304281.0,28.0819,28.1779,28.0531,28.1011,304281.0
2023-12-15 14:30:00,29.27,29.3,29.19,29.25,281942.0,28.1011,28.1299,28.0243,28.0819,281942.0
2023-12-15 15:00:00,29.26,29.3,29.12,29.19,671528.0,28.0915,28.1299,27.957,28.0243,671528.0
2023-12-15 15:30:00,29.19,29.2,28.89,29.01,2822926.0,28.0243,28.0339,27.7362,27.8514,2822926.0
2023-12-18 09:30:00,28.88,28.91,28.38,28.58,854829.0,27.7266,27.7554,27.2466,27.4386,854829.0
2023-12-18 10:00:00,28.58,28.67,28.53,28.56,437742.0,27.4386,27.525,27.3906,27.4194,437742.0
2023-12-18 10:30:00,28.57,28.64,28.41,28.47,564771.0,27.429,27.4962,27.2754,27.333,564771.0
2023-12-18 11:00:00,28.47,28.65,28.43,28.64,319150.0,27.333,27.5058,27.2946,27.4962,319150.0
2023-12-18 11:30:00,28.64,28.67,28.51,28.58,290976.0,27.4962,27.525,27.3714,27.4386,290976.0
2023-12-18 12:00:00,28.57,28.7,28.54,28.7,294458.0,27.429,27.5538,27.4002,27.5538,294458.0
2023-12-18 12:30:00,28.7,28.8,28.69,28.78,255787.0,27.5538,27.6498,27.5442,27.6306,255787.0
2023-12-18 13:00:00,28.78,28.98,28.77,28.91,356372.0,27.6306,27.8226,27.621,27.7554,356372.0
2023-12-18 13:30:00,28.91,29.0,28.9,28.97,233126.0,27.7554,27.8418,27.7458,27.813,233126.0
2023-12-18 14:00:00,28.96,28.98,28.84,28.86,208357.0,27.8034,27.8226,27.6882,27.7074,208357.0
2023-12-18 14:30:00,28.86,28.97,28.81,28.94,286881.0,27.7074,27.813,27.6594,27.7842,286881.0
2023-12-18 15:00:00,28.95,29.03,28.91,28.98,471171.0,27.7938,27.8706,27.7554,27.8226,471171.0
2023-12-18 15:30:00,28.98,29.05,28.96,28.96,971565.0,27.8226,27.8898,27.8034,27.8034,971565.0
2023-12-19 09:30:00,29.12,29.33,29.09,29.3,513382.0,27.957,28.1587,27.9282,28.1299,513382.0
2023-12-19 10:00:00,29.3,29.37,29.22,29.32,365000.0,28.1299,28.1971,28.0531,28.1491,365000.0
2023-12-19 10:30:00,29.31,29.43,29.29,29.39,309548.0,28.1395,28.2547,28.1203,28.2163,309548.0
2023-12-19 11:00:00,29.4,29.4,29.29,29.3,254573.0,28.2259,28.2259,28.1203,28.1299,254573.0
2023-12-19 11:30:00,29.3,29.31,29.1,29.11,364948.0,28.1299,28.1395,27.9378,27.9474,364948.0
2023-12-19 12:00:00,29.11,29.19,29.08,29.19,213466.0,27.9474,28.0243,27.9186,28.0243,213466.0
2023-12-19 12:30:00,29.19,29.33,29.18,29.32,232723.0,28.0243,28.1587,28.0147,28.1491,232723.0
2023-12-19 13:00:00,29.32,29.35,29.28,29.32,222299.0,28.1491,28.1779,28.1107,28.1491,222299.0
2023-12-19 13:30:00,29.32,29.4,29.29,29.39,333383.0,28.1491,28.2259,28.1203,28.2163,333383.0
2023-12-19 14:00:00,29.39,29.53,29.38,29.53,275817.0,28.2163,28.3507,28.2067,28.3507,275817.0
2023-12-19 14:30:00,29.53,29.72,29.52,29.65,530906.0,28.3507,28.5331,28.3411,28.4659,530906.0
2023-12-19 15:00:00,29.66,29.69,29.61,29.62,362605.0,28.4755,28.5043,28.4275,28.4371,362605.0
2023-12-19 15:30:00,29.62,29.7,29.5,29.51,1444126.0,28.4371,28.5139,28.3219,28.3315,1444126.0
2023-12-20 09:30:00,29.17,29.32,29.07,29.12,686868.0,28.1785,28.3234,28.0819,28.1302,686868.0
2023-12-20 10:00:00,29.12,29.52,29.11,29.5,353800.0,28.1302,28.5166,28.1205,28.4972,353800.0
2023-12-20 10:30:00,29.5,29.64,29.5,29.51,416691.0,28.4972,28.6325,28.4972,28.5069,416691.0
2023-12-20 11:00:00,29.5,29.58,29.43,29.45,209792.0,28.4972,28.5745,28.4296,28.4489,209792.0
2023-12-20 11:30:00,29.45,29.53,29.41,29.43,198785.0,28.4489,28.5262,28.4103,28.4296,198785.0
2023-12-20 12:00:00,29.43,29.64,29.39,29.6,442878.0,28.4296,28.6325,28.391,28.5938,442878.0
2023-12-20 12:30:00,29.6,29.72,29.59,29.66,323131.0,28.5938,28.7098,28.5842,28.6518,323131.0
2023-12-20 13:00:00,29.66,29.73,29.63,29.7,253556.0,28.6518,28.7194,28.6228,28.6904,253556.0
2023-12-20 13:30:00,29.7,29.72,29.62,29.7,226349.0,28.6904,28.7098,28.6132,28.6904,226349.0
2023-12-20 14:00:00,29.7,29.77,29.65,29.74,371731.0,28.6904,28.7581,28.6421,28.7291,371731.0
2023-12-20 14:30:00,29.74,29.74,29.22,29.24,438201.0,28.7291,28.7291,28.2268,28.2461,438201.0
2023-12-20 15:00:00,29.23,29.36,29.01,29.16,551937.0,28.2364,28.362,28.0239,28.1688,551937.0
2023-12-20 15:30:00,29.15,29.28,29.05,29.07,933987.0,28.1591,28.2847,28.0625,28.0819,933987.0
2023-12-21 09:30:00,29.54,30.01,29.32,29.88,1033097.0,28.5359,28.9899,28.3234,28.8643,1033097.0
2023-12-21 10:00:00,29.89,29.95,29.68,29.73,536019.0,28.874,28.9319,28.6711,28.7194,536019.0
2023-12-21 10:30:00,29.73,29.87,29.67,29.86,271571.0,28.7194,28.8547,28.6615,28.845,271571.0
2023-12-21 11:00:00,29.86,29.88,29.68,29.75,168382.0,28.845,28.8643,28.6711,28.7387,168382.0
2023-12-21 11:30:00,29.75,29.75,29.66,29.72,226102.0,28.7387,28.7387,28.6518,28.7098,226102.0
2023-12-21 12:00:00,29.71,29.72,29.55,29.57,213923.0,28.7001,28.7098,28.5455,28.5649,213923.0
2023-12-21 12:30:00,29.57,29.62,29.5,29.54,134880.0,28.5649,28.6132,28.4972,28.5359,134880.0
2023-12-21 13:00:00,29.55,29.59,29.44,29.56,145376.0,28.5455,28.5842,28.4393,28.5552,145376.0
2023-12-21 13:30:00,29.57,29.67,29.54,29.66,123208.0,28.5649,28.6615,28.5359,28.6518,123208.0
2023-12-21 14:00:00,29.66,29.67,29.61,29.62,155449.0,28.6518,28.6615,28.6035,28.6132,155449.0
2023-12-21 14:30:00,29.63,29.64,29.5,29.55,184233.0,28.6228,28.6325,28.4972,28.5455,184233.0
2023-12-21 15:00:00,29.55,29.61,29.52,29.61,173162.0,28.5455,28.6035,28.5166,28.6035,173162.0
2023-12-21 15:30:00,29.61,29.7,29.57,29.6,1637639.0,28.6035,28.6904,28.5649,28.5938,1637639.0
2023-12-22 09:30:00,29.65,29.86,29.51,29.7,362151.0,28.6421,28.845,28.5069,28.6904,362151.0
2023-12-22 10:00:00,29.69,29.76,29.64,29.7,273398.0,28.6808,28.7484,28.6325,28.6904,273398.0
2023-12-22 10:30:00,29.71,29.74,29.56,29.57,211818.0,28.7001,28.7291,28.5552,28.5649,211818.0
2023-12-22 11:00:00,29.57,29.61,29.5,29.55,293029.0,28.5649,28.6035,28.4972,28.5455,293029.0
2023-12-22 11:30:00,29.55,29.61,29.52,29.6,229063.0,28.5455,28.6035,28.5166,28.5938,229063.0
2023-12-22 12:00:00,29.6,29.62,29.53,29.59,154626.0,28.5938,28.6132,28.5262,28.5842,154626.0
2023-12-22 12:30:00,29.59,29.65,29.56,29.64,107789.0,28.5842,28.6421,28.5552,28.6325,107789.0
2023-12-22 13:00:00,29.65,29.65,29.53,29.58,134756.0,28.6421,28.6421,28.5262,28.5745,134756.0
2023-12-22 13:30:00,29.58,29.59,29.51,29.55,127564.0,28.5745,28.5842,28.5069,28.5455,127564.0
2023-12-22 14:00:00,29.55,29.55,29.39,29.4,232814.0,28.5455,28.5455,28.391,28.4006,232814.0
2023-12-22 14:30:00,29.39,29.54,29.36,29.53,182247.0,28.391,28.5359,28.362,28.5262,182247.0
2023-12-22 15:00:00,29.54,29.54,29.47,29.5,276532.0,28.5359,28.5359,28.4683,28.4972,276532.0
2023-12-22 15:30:00,29.49,29.51,29.42,29.51,1150992.0,28.4876,28.5069,28.42,28.5069,1150992.0
2023-12-26 09:30:00,29.43,29.53,29.27,29.45,430049.0,28.4296,28.5262,28.2751,28.4489,430049.0
2023-12-26 10:00:00,29.45,29.57,29.4,29.5,291131.0,28.4489,28.5649,28.4006,28.4972,291131.0
2023-12-26 10:30:00,29.5,29.54,29.32,29.38,384540.0,28.4972,28.5359,28.3234,28.3813,384540.0
2023-12-26 11:00:00,29.38,29.45,29.34,29.39,174178.0,28.3813,28.4489,28.3427,28.391,174178.0
2023-12-26 11:30:00,29.38,29.44,29.38,29.42,181967.0,28.3813,28.4393,28.3813,28.42,181967.0
2023-12-26 12:00:00,29.43,29.45,29.39,29.43,226734.0,28.4296,28.4489,28.391,28.4296,226734.0
2023-12-26 12:30:00,29.43,29.45,29.35,29.36,220606.0,28.4296,28.4489,28.3523,28.362,220606.0
2023-12-26 13:00:00,29.36,29.41,29.35,29.35,168931.0,28.362,28.4103,28.3523,28.3523,168931.0
2023-12-26 13:30:00,29.35,29.37,29.26,29.27,197744.0,28.3523,28.3717,28.2654,28.2751,197744.0
2023-12-26 14:00:00,29.28,29.34,29.25,29.28,258417.0,28.2847,28.3427,28.2557,28.2847,258417.0
2023-12-26 14:30:00,29.27,29.29,29.14,29.15,340176.0,28.2751,28.2944,28.1495,28.1591,340176.0
2023-12-26 15:00:00,29.15,29.24,29.14,29.21,236748.0,28.1591,28.2461,28.1495,28.2171,236748.0
2023-12-26 15:30:00,29.21,29.25,29.12,29.15,742222.0,28.2171,28.2557,28.1302,28.1591,742222.0
2023-12-27 09:30:00,29.18,29.29,29.08,29.14,426441.0,28.1881,28.2944,28.0915,28.1495,426441.0
2023-12-27 10:00:00,29.14,29.25,29.13,29.19,212211.0,28.1495,28.2557,28.1398,28.1978,212211.0
2023-12-27 10:30:00,29.18,29.2,28.9,28.91,278280.0,28.1881,28.2074,27.9176,27.9273,278280.0
2023-12-27 11:00:00,28.91,29.03,28.88,28.99,297743.0,27.9273,28.0432,27.8983,28.0046,297743.0
2023-12-27 11:30:00,28.99,29.11,28.98,29.1,156379.0,28.0046,28.1205,27.9949,28.1108,156379.0
2023-12-27 12:00:00,29.1,29.18,29.08,29.11,138524.0,28.1108,28.1881,28.0915,28.1205,138524.0
2023-12-27 12:30:00,29.11,29.14,29.06,29.11,128459.0,28.1205,28.1495,28.0722,28.1205,128459.0
2023-12-27 13:00:00,29.11,29.2,29.1,29.13,214923.0,28.1205,28.2074,28.1108,28.1398,214923.0
2023-12-27 13:30:00,29.13,29.2,29.12,29.16,152728.0,28.1398,28.2074,28.1302,28.1688,152728.0
2023-12-27 14:00:00,29.15,29.17,29.07,29.15,156196.0,28.1591,28.1785,28.0819,28.1591,156196.0
2023-12-27 14:30:00,29.15,29.16,29.07,29.12,245179.0,28.1591,28.1688,28.0819,28.1302,245179.0
2023-12-27 15:00:00,29.12,29.17,29.07,29.08,255866.0,28.1302,28.1785,28.0819,28.0915,255866.0
2023-12-27 15:30:00,29.08,29.23,29.07,29.22,721276.0,28.0915,28.2364,28.0819,28.2268,721276.0
2023-12-28 09:30:00,29.1,29.33,29.04,29.24,266183.0,28.1108,28.333,28.0529,28.2461,266183.0
2023-12-28 10:00:00,29.23,29.32,29.15,29.3,165252.0,28.2364,28.3234,28.1591,28.304,165252.0
2023-12-28 10:30:00,29.3,29.35,29.15,29.17,145777.0,28.304,28.3523,28.1591,28.1785,145777.0
2023-12-28 11:00:00,29.17,29.24,29.12,29.15,223434.0,28.1785,28.2461,28.1302,28.1591,223434.0
2023-12-28 11:30:00,29.15,29.21,29.13,29.19,161525.0,28.1591,28.2171,28.1398,28.1978,161525.0
2023-12-28 12:00:00,29.19,29.27,29.18,29.24,162665.0,28.1978,28.2751,28.1881,28.2461,162665.0
2023-12-28 12:30:00,29.24,29.31,29.23,29.27,125489.0,28.2461,28.3137,28.2364,28.2751,125489.0
2023-12-28 13:00:00,29.27,29.32,29.23,29.3,183631.0,28.2751,28.3234,28.2364,28.304,183631.0
2023-12-28 13:30:00,29.3,29.34,29.25,29.3,138874.0,28.304,28.3427,28.2557,28.304,138874.0
2023-12-28 14:00:00,29.3,29.35,29.28,29.33,120569.0,28.304,28.3523,28.2847,28.333,120569.0
2023-12-28 14:30:00,29.33,29.34,29.25,29.32,248366.0,28.333,28.3427,28.2557,28.3234,248366.0
2023-12-28 15:00:00,29.32,29.39,29.29,29.39,441392.0,28.3234,28.391,28.2944,28.391,441392.0
2023-12-28 15:30:00,29.39,29.42,29.35,29.4,684843.0,28.391,28.42,28.3523,28.4006,684843.0
2023-12-29 09:30:00,29.26,29.26,29.08,29.15,354490.0,28.2654,28.2654,28.0915,28.1591,354490.0
2023-12-29 10:00:00,29.15,29.16,28.96,29.04,389823.0,28.1591,28.1688,27.9756,28.0529,389823.0
2023-12-29 10:30:00,29.04,29.07,28.87,28.9,347646.0,28.0529,28.0819,27.8887,27.9176,347646.0
2023-12-29 11:00:00,28.9,28.97,28.88,28.94,354457.0,27.9176,27.9853,27.8983,27.9563,354457.0
2023-12-29 11:30:00,28.94,29.0,28.85,28.98,338377.0,27.9563,28.0142,27.8693,27.9949,338377.0
2023-12-29 12:00:00,28.98,29.0,28.91,28.94,268327.0,27.9949,28.0142,27.9273,27.9563,268327.0
2023-12-29 12:30:00,28.95,29.03,28.94,29.01,204673.0,27.9659,28.0432,27.9563,28.0239,204673.0
2023-12-29 13:00:00,29.01,29.05,28.97,28.97,154339.0,28.0239,28.0625,27.9853,27.9853,154339.0
2023-12-29 13:30:00,28.97,29.04,28.97,29.02,200934.0,27.9853,28.0529,27.9853,28.0336,200934.0
2023-12-29 14:00:00,29.02,29.03,28.93,28.94,368549.0,28.0336,28.0432,27.9466,27.9563,368549.0
2023-12-29 14:30:00,28.95,28.97,28.91,28.96,187558.0,27.9659,27.9853,27.9273,27.9756,187558.0
2023-12-29 15:00:00,28.96,29.02,28.94,28.99,275736.0,27.9756,28.0336,27.9563,28.0046,275736.0
2023-12-29 15:30:00,28.99,28.99,28.84,28.87,811625.0,28.0046,28.0046,27.8597,27.8887,811625.0
2024-01-02 09:30:00,28.6,28.68,28.21,28.55,492540.0,27.6278,27.7051,27.2511,27.5795,492540.0
2024-01-02 10:00:00,28.55,28.76,28.5,28.68,489683.0,27.5795,27.7824,27.5312,27.7051,489683.0
2024-01-02 10:30:00,28.67,28.74,28.57,28.6,317106.0,27.6955,27.7631,27.5989,27.6278,317106.0
2024-01-02 11:00:00,28.61,28.74,28.57,28.74,214669.0,27.6375,27.7631,27.5989,27.7631,214669.0
2024-01-02 11:30:00,28.74,28.99,28.68,28.87,266945.0,27.7631,28.0046,27.7051,27.8887,266945.0
2024-01-02 12:00:00,28.87,29.04,28.86,28.91,462369.0,27.8887,28.0529,27.879,27.9273,462369.0
2024-01-02 12:30:00,28.91,28.93,28.8,28.9,256502.0,27.9273,27.9466,27.821,27.9176,256502.0
2024-01-02 13:00:00,28.89,28.95,28.85,28.91,180696.0,27.908,27.9659,27.8693,27.9273,180696.0
2024-01-02 13:30:00,28.92,28.96,28.87,28.87,219629.0,27.937,27.9756,27.8887,27.8887,219629.0
2024-01-02 14:00:00,28.87,28.87,28.69,28.75,227942.0,27.8887,27.8887,27.7148,27.7727,227942.0
2024-01-02 14:30:00,28.74,28.78,28.65,28.66,226276.0,27.7631,27.8017,27.6761,27.6858,226276.0
2024-01-02 15:00:00,28.66,28.68,28.51,28.51,445398.0,27.6858,27.7051,27.5409,27.5409,445398.0
2024-01-02 15:30:00,28.51,28.55,28.4,28.48,1280847.0,27.5409,27.5795,27.4346,27.5119,1280847.0
2024-01-03 09:30:00,27.86,28.01,27.73,27.76,578614.0,26.913,27.0579,26.7874,26.8164,578614.0
2024-01-03 10:00:00,27.75,27.92,27.59,27.6,415743.0,26.8067,26.9709,26.6522,26.6618,415743.0
2024-01-03 10:30:00,27.6,27.64,27.53,27.61,493535.0,26.6618,26.7005,26.5942,26.6715,493535.0
2024-01-03 11:00:00,27.62,27.75,27.61,27.72,315743.0,26.6811,26.8067,26.6715,26.7777,315743.0
2024-01-03 11:30:00,27.73,27.77,27.57,27.58,317954.0,26.7874,26.826,26.6328,26.6425,317954.0
2024-01-03 12:00:00,27.58,27.58,27.46,27.52,314719.0,26.6425,26.6425,26.5266,26.5845,314719.0
2024-01-03 12:30:00,27.51,27.56,27.45,27.54,333470.0,26.5749,26.6232,26.5169,26.6039,333470.0
2024-01-03 13:00:00,27.54,27.67,27.53,27.55,281971.0,26.6039,26.7294,26.5942,26.6135,281971.0
2024-01-03 13:30:00,27.55,27.56,27.39,27.39,346011.0,26.6135,26.6232,26.459,26.459,346011.0
2024-01-03 14:00:00,27.39,27.45,27.25,27.43,451271.0,26.459,26.5169,26.3237,26.4976,451271.0
2024-01-03 14:30:00,27.43,27.45,27.34,27.36,259168.0,26.4976,26.5169,26.4107,26.43,259168.0
2024-01-03 15:00:00,27.36,27.38,27.28,27.33,354564.0,26.43,26.4493,26.3527,26.401,354564.0
2024-01-03 15:30:00,27.33,27.36,27.28,27.3,1192594.0,26.401,26.43,26.3527,26.372,1192594.0
2024-01-04 09:30:00,27.37,27.6,27.26,27.52,458001.0,26.4396,26.6618,26.3334,26.5845,458001.0
2024-01-04 10:00:00,27.51,27.6,27.39,27.42,411985.0,26.5749,26.6618,26.459,26.4879,411985.0
2024-01-04 10:30:00,27.41,27.46,27.3,27.46,381809.0,26.4783,26.5266,26.372,26.5266,381809.0
2024-01-04 11:00:00,27.46,27.71,27.44,27.69,337505.0,26.5266,26.7681,26.5073,26.7488,337505.0
2024-01-04 11:30:00,27.7,27.88,27.69,27.84,490098.0,26.7584,26.9323,26.7488,26.8937,490098.0
2024-01-04 12:00:00,27.84,27.87,27.74,27.83,268905.0,26.8937,26.9226,26.7971,26.884,268905.0
2024-01-04 12:30:00,27.83,27.87,27.77,27.87,175908.0,26.884,26.9226,26.826,26.9226,175908.0
2024-01-04 13:00:00,27.87,27.95,27.84,27.95,214080.0,26.9226,26.9999,26.8937,26.9999,214080.0
2024-01-04 13:30:00,27.95,28.02,27.93,27.96,260968.0,26.9999,27.0675,26.9806,27.0096,260968.0
2024-01-04 14:00:00,27.96,28.01,27.9,27.91,208332.0,27.0096,27.0579,26.9516,26.9613,208332.0
2024-01-04 14:30:00,27.91,27.97,27.84,27.94,289058.0,26.9613,27.0192,26.8937,26.9903,289058.0
2024-01-04 15:00:00,27.94,28.01,27.9,27.97,296281.0,26.9903,27.0579,26.9516,27.0192,296281.0
2024-01-04 15:30:00,27.96,28.0,27.87,27.93,950182.0,27.0096,27.0482,26.9226,26.9806,950182.0
2024-01-05 09:30:00,27.85,28.68,27.81,28.59,605915.0,26.9033,27.7051,26.8647,27.6182,605915.0
2024-01-05 10:00:00,28.59,28.9,28.59,28.7,523249.0,27.6182,27.9176,27.6182,27.7244,523249.0
2024-01-05 10:30:00,28.69,28.89,28.68,28.82,267960.0,27.7148,27.908,27.7051,27.8404,267960.0
2024-01-05 11:00:00,28.82,28.87,28.73,28.76,236036.0,27.8404,27.8887,27.7534,27.7824,236036.0
2024-01-05 11:30:00,28.76,28.79,28.59,28.78,264504.0,27.7824,27.8114,27.6182,27.8017,264504.0
2024-01-05 12:00:00,28.78,28.82,28.59,28.63,200453.0,27.8017,27.8404,27.6182,27.6568,200453.0
2024-01-05 12:30:00,28.63,28.72,28.59,28.7,135363.0,27.6568,27.7438,27.6182,27.7244,135363.0
2024-01-05 13:00:00,28.7,28.82,28.63,28.82,222747.0,27.7244,27.8404,27.6568,27.8404,222747.0
2024-01-05 13:30:00,28.82,29.06,28.82,29.04,660713.0,27.8404,28.0722,27.8404,28.0529,660713.0
2024-01-05 14:00:00,29.05,29.18,29.03,29.11,500562.0,28.0625,28.1881,28.0432,28.1205,500562.0
2024-01-05 14:30:00,29.11,29.17,29.0,29.03,526996.0,28.1205,28.1785,28.0142,28.0432,526996.0
2024-01-05 15:00:00,29.03,29.03,28.94,28.98,300302.0,28.0432,28.0432,27.9563,27.9949,300302.0
2024-01-05 15:30:00,28.98,29.14,28.95,29.14,1860277.0,27.9949,28.1495,27.9659,28.1495,1860277.0
2024-01-08 09:30:00,29.0,29.43,28.89,28.91,1382802.0,28.0142,28.4296,27.908,27.9273,1382802.0
2024-01-08 10:00:00,28.91,29.2,28.85,29.17,395574.0,27.9273,28.2074,27.8693,28.1785,395574.0
2024-01-08 10:30:00,29.17,29.48,29.15,29.37,712116.0,28.1785,28.4779,28.1591,28.3717,712116.0
2024-01-08 11:00:00,29.37,29.39,29.2,29.32,500217.0,28.3717,28.391,28.2074,28.3234,500217.0
2024-01-08 11:30:00,29.32,29.43,29.27,29.37,388607.0,28.3234,28.4296,28.2751,28.3717,388607.0
2024-01-08 12:00:00,29.36,29.38,29.1,29.11,292457.0,28.362,28.3813,28.1108,28.1205,292457.0
2024-01-08 12:30:00,29.11,29.12,29.02,29.08,324991.0,28.1205,28.1302,28.0336,28.0915,324991.0
2024-01-08 13:00:00,29.08,29.09,28.93,29.05,416630.0,28.0915,28.1012,27.9466,28.0625,416630.0
2024-01-08 13:30:00,29.05,29.19,29.03,29.18,688457.0,28.0625,28.1978,28.0432,28.1881,688457.0
2024-01-08 14:00:00,29.18,29.42,29.16,29.39,440511.0,28.1881,28.42,28.1688,28.391,440511.0
2024-01-08 14:30:00,29.4,29.43,29.32,29.38,387489.0,28.4006,28.4296,28.3234,28.3813,387489.0
2024-01-08 15:00:00,29.39,29.41,29.11,29.13,548663.0,28.391,28.4103,28.1205,28.1398,548663.0
2024-01-08 15:30:00,29.13,29.24,29.09,29.12,1449279.0,28.1398,28.2461,28.1012,28.1302,1449279.0
2024-01-09 09:30:00,29.05,29.4,28.88,29.31,535228.0,28.0625,28.4006,27.8983,28.3137,535228.0
2024-01-09 10:00:00,29.32,29.42,29.22,29.39,362419.0,28.3234,28.42,28.2268,28.391,362419.0
2024-01-09 10:30:00,29.39,29.49,29.33,29.34,280127.0,28.391,28.4876,28.333,28.3427,280127.0
2024-01-09 11:00:00,29.34,29.44,29.31,29.44,188226.0,28.3427,28.4393,28.3137,28.4393,188226.0
2024-01-09 11:30:00,29.44,29.52,29.39,29.5,194334.0,28.4393,28.5166,28.391,28.4972,194334.0
2024-01-09 12:00:00,29.5,29.5,29.39,29.49,199908.0,28.4972,28.4972,28.391,28.4876,199908.0
2024-01-09 12:30:00,29.48,29.54,29.43,29.54,131773.0,28.4779,28.5359,28.4296,28.5359,131773.0
2024-01-09 13:00:00,29.53,29.58,29.41,29.42,279084.0,28.5262,28.5745,28.4103,28.42,279084.0
2024-01-09 13:30:00,29.41,29.53,29.35,29.47,211622.0,28.4103,28.5262,28.3523,28.4683,211622.0
2024-01-09 14:00:00,29.47,29.47,29.31,29.33,245496.0,28.4683,28.4683,28.3137,28.333,245496.0
2024-01-09 14:30:00,29.33,29.43,29.32,29.42,187335.0,28.333,28.4296,28.3234,28.42,187335.0
2024-01-09 15:00:00,29.42,29.44,29.36,29.4,285053.0,28.42,28.4393,28.362,28.4006,285053.0
2024-01-09 15:30:00,29.4,29.42,29.29,29.32,873188.0,28.4006,28.42,28.2944,28.3234,873188.0
2024-01-10 09:30:00,29.3,29.54,29.18,29.52,498754.0,28.304,28.5359,28.1881,28.5166,498754.0
2024-01-10 10:00:00,29.52,29.53,29.3,29.51,234685.0,28.5166,28.5262,28.304,28.5069,234685.0
2024-01-10 10:30:00,29.51,29.85,29.51,29.81,919896.0,28.5069,28.8353,28.5069,28.7967,919896.0
2024-01-10 11:00:00,29.8,29.89,29.65,29.85,251043.0,28.787,28.874,28.6421,28.8353,251043.0
2024-01-10 11:30:00,29.84,29.92,29.78,29.87,247794.0,28.8257,28.903,28.7677,28.8547,247794.0
2024-01-10 12:00:00,29.87,29.87,29.73,29.76,175214.0,28.8547,28.8547,28.7194,28.7484,175214.0
2024-01-10 12:30:00,29.75,29.76,29.69,29.71,125115.0,28.7387,28.7484,28.6808,28.7001,125115.0
2024-01-10 13:00:00,29.71,29.76,29.59,29.61,209777.0,28.7001,28.7484,28.5842,28.6035,209777.0
2024-01-10 13:30:00,29.6,29.64,29.52,29.62,205729.0,28.5938,28.6325,28.5166,28.6132,205729.0
2024-01-10 14:00:00,29.62,29.76,29.6,29.73,277286.0,28.6132,28.7484,28.5938,28.7194,277286.0
2024-01-10 14:30:00,29.73,29.8,29.72,29.78,275032.0,28.7194,28.787,28.7098,28.7677,275032.0
2024-01-10 15:00:00,29.78,29.8,29.64,29.68,541472.0,28.7677,28.787,28.6325,28.6711,541472.0
2024-01-10 15:30:00,29.68,29.74,29.62,29.69,1305661.0,28.6711,28.7291,28.6132,28.6808,1305661.0
2024-01-11 09:30:00,29.57,29.63,29.37,29.4,394322.0,28.5649,28.6228,28.3717,28.4006,394322.0
2024-01-11 10:00:00,29.4,29.4,29.07,29.17,359098.0,28.4006,28.4006,28.0819,28.1785,359098.0
2024-01-11 10:30:00,29.17,29.24,29.15,29.18,198327.0,28.1785,28.2461,28.1591,28.1881,198327.0
2024-01-11 11:00:00,29.17,29.37,29.17,29.35,259424.0,28.1785,28.3717,28.1785,28.3523,259424.0
2024-01-11 11:30:00,29.34,29.42,29.27,29.41,171354.0,28.3427,28.42,28.2751,28.4103,171354.0
2024-01-11 12:00:00,29.41,29.51,29.41,29.44,219327.0,28.4103,28.5069,28.4103,28.4393,219327.0
2024-01-11 12:30:00,29.45,29.62,29.45,29.59,274132.0,28.4489,28.6132,28.4489,28.5842,274132.0
2024-01-11 13:00:00,29.6,29.72,29.6,29.61,294873.0,28.5938,28.7098,28.5938,28.6035,294873.0
2024-01-11 13:30:00,29.62,29.65,29.57,29.65,114434.0,28.6132,28.6421,28.5649,28.6421,114434.0
2024-01-11 14:00:00,29.65,29.66,29.5,29.58,275639.0,28.6421,28.6518,28.4972,28.5745,275639.0
2024-01-11 14:30:00,29.58,29.74,29.53,29.71,272297.0,28.5745,28.7291,28.5262,28.7001,272297.0
2024-01-11 15:00:00,29.71,29.78,29.65,29.74,370565.0,28.7001,28.7677,28.6421,28.7291,370565.0
2024-01-11 15:30:00,29.74,29.88,29.72,29.85,1295921.0,28.7291,28.8643,28.7098,28.8353,1295921.0
2024-01-12 09:30:00,29.57,29.57,28.62,28.72,1157958.0,28.5649,28.5649,27.6472,27.7438,1157958.0
2024-01-12 10:00:00,28.73,28.76,28.32,28.32,809236.0,27.7534,27.7824,27.3573,27.3573,809236.0
2024-01-12 10:30:00,28.33,28.39,28.25,28.34,940778.0,27.367,27.425,27.2897,27.3767,940778.0
2024-01-12 11:00:00,28.34,28.8,28.27,28.76,506922.0,27.3767,27.821,27.309,27.7824,506922.0
2024-01-12 11:30:00,28.76,28.77,28.57,28.69,382051.0,27.7824,27.7921,27.5989,27.7148,382051.0
2024-01-12 12:00:00,28.69,28.71,28.37,28.39,541049.0,27.7148,27.7341,27.4057,27.425,541049.0
2024-01-12 12:30:00,28.4,28.42,28.22,28.37,313902.0,27.4346,27.454,27.2607,27.4057,313902.0
2024-01-12 13:00:00,28.37,28.52,28.36,28.43,245380.0,27.4057,27.5506,27.396,27.4636,245380.0
2024-01-12 13:30:00,28.43,28.55,28.4,28.53,224561.0,27.4636,27.5795,27.4346,27.5602,224561.0
2024-01-12 14:00:00,28.53,28.63,28.52,28.53,313956.0,27.5602,27.6568,27.5506,27.5602,313956.0
2024-01-12 14:30:00,28.53,28.54,28.43,28.46,255014.0,27.5602,27.5699,27.4636,27.4926,255014.0
2024-01-12 15:00:00,28.46,28.58,28.44,28.57,372050.0,27.4926,27.6085,27.4733,27.5989,372050.0
2024-01-12 15:30:00,28.57,28.62,28.5,28.57,1426684.0,27.5989,27.6472,27.5312,27.5989,1426684.0
2024-01-16 09:30:00,28.4,28.43,27.84,28.03,535821.0,27.4346,27.4636,26.8937,27.0772,535821.0
2024-01-16 10:00:00,28.03,28.22,28.01,28.05,406463.0,27.0772,27.2607,27.0579,27.0965,406463.0
2024-01-16 10:30:00,28.05,28.06,27.9,27.93,276132.0,27.0965,27.1062,26.9516,26.9806,276132.0
2024-01-16 11:00:00,27.93,28.1,27.84,28.05,292850.0,26.9806,27.1448,26.8937,27.0965,292850.0
2024-01-16 11:30:00,28.05,28.1,27.84,27.93,253512.0,27.0965,27.1448,26.8937,26.9806,253512.0
2024-01-16 12:00:00,27.93,27.97,27.84,27.89,188235.0,26.9806,27.0192,26.8937,26.942,188235.0
2024-01-16 12:30:00,27.89,27.98,27.81,27.92,447389.0,26.942,27.0289,26.8647,26.9709,447389.0
2024-01-16 13:00:00,27.91,28.33,27.57,28.31,1230929.0,26.9613,27.367,26.6328,27.3477,1230929.0
2024-01-16 13:30:00,28.3,28.42,28.04,28.21,670284.0,27.338,27.454,27.0869,27.2511,670284.0
2024-01-16 14:00:00,28.21,28.43,28.13,28.34,298685.0,27.2511,27.4636,27.1738,27.3767,298685.0
2024-01-16 14:30:00,28.35,28.51,28.27,28.51,276229.0,27.3863,27.5409,27.309,27.5409,276229.0
2024-01-16 15:00:00,28.5,28.82,28.5,28.63,612699.0,27.5312,27.8404,27.5312,27.6568,612699.0
2024-01-16 15:30:00,28.62,28.72,28.61,28.72,1170109.0,27.6472,27.7438,27.6375,27.7438,1170109.0
2024-01-17 09:30:00,28.49,28.92,28.37,28.66,836177.0,27.5216,27.937,27.4057,27.6858,836177.0
2024-01-17 10:00:00,28.65,28.74,28.56,28.69,294997.0,27.6761,27.7631,27.5892,27.7148,294997.0
2024-01-17 10:30:00,28.68,28.69,28.46,28.52,393789.0,27.7051,27.7148,27.4926,27.5506,393789.0
2024-01-17 11:00:00,28.53,28.66,28.47,28.61,326593.0,27.5602,27.6858,27.5023,27.6375,326593.0
2024-01-17 11:30:00,28.61,28.82,28.6,28.78,287074.0,27.6375,27.8404,27.6278,27.8017,287074.0
2024-01-17 12:00:00,28.78,28.83,28.59,28.61,258722.0,27.8017,27.85,27.6182,27.6375,258722.0
2024-01-17 12:30:00,28.61,28.67,28.54,28.54,152388.0,27.6375,27.6955,27.5699,27.5699,152388.0
2024-01-17 13:00:00,28.54,28.59,28.42,28.43,166875.0,27.5699,27.6182,27.454,27.4636,166875.0
2024-01-17 13:30:00,28.44,28.44,28.23,28.28,360440.0,27.4733,27.4733,27.2704,27.3187,360440.0
2024-01-17 14:00:00,28.27,28.28,28.17,28.23,366001.0,27.309,27.3187,27.2124,27.2704,366001.0
2024-01-17 14:30:00,28.22,28.27,28.08,28.09,303600.0,27.2607,27.309,27.1255,27.1352,303600.0
2024-01-17 15:00:00,28.09,28.14,28.03,28.07,416891.0,27.1352,27.1835,27.0772,27.1158,416891.0
2024-01-17 15:30:00,28.08,28.15,28.0,28.11,1564568.0,27.1255,27.1931,27.0482,27.1545,1564568.0
2024-01-18 09:30:00,28.25,28.45,28.17,28.23,373740.0,27.2897,27.4829,27.2124,27.2704,373740.0
2024-01-18 10:00:00,28.21,28.55,28.17,28.46,333373.0,27.2511,27.5795,27.2124,27.4926,333373.0
2024-01-18 10:30:00,28.46,28.7,28.37,28.4,435570.0,27.4926,27.7244,27.4057,27.4346,435570.0
2024-01-18 11:00:00,28.39,28.59,28.33,28.53,290721.0,27.425,27.6182,27.367,27.5602,290721.0
2024-01-18 11:30:00,28.53,28.73,28.52,28.65,319278.0,27.5602,27.7534,27.5506,27.6761,319278.0
2024-01-18 12:00:00,28.66,28.75,28.59,28.66,326940.0,27.6858,27.7727,27.6182,27.6858,326940.0
2024-01-18 12:30:00,28.66,28.74,28.59,28.73,691750.0,27.6858,27.7631,27.6182,27.7534,691750.0
2024-01-18 13:00:00,28.73,28.95,28.71,28.88,580993.0,27.7534,27.9659,27.7341,27.8983,580993.0
2024-01-18 13:30:00,28.88,29.46,28.87,29.38,951955.0,27.8983,28.4586,27.8887,28.3813,951955.0
2024-01-18 14:00:00,29.37,29.79,29.36,29.78,1204082.0,28.3717,28.7774,28.362,28.7677,1204082.0
2024-01-18 14:30:00,29.78,29.9,29.71,29.76,1164617.0,28.7677,28.8836,28.7001,28.7484,1164617.0
2024-01-18 15:00:00,29.76,30.04,29.75,29.9,1605871.0,28.7484,29.0189,28.7387,28.8836,1605871.0
2024-01-18 15:30:00,29.9,30.07,29.83,30.03,2977094.0,28.8836,29.0479,28.816,29.0092,2977094.0
2024-01-19 09:30:00,30.14,30.14,29.45,29.59,929319.0,29.1155,29.1155,28.4489,28.5842,929319.0
2024-01-19 10:00:00,29.59,29.64,29.22,29.5,604603.0,28.5842,28.6325,28.2268,28.4972,604603.0
2024-01-19 10:30:00,29.49,29.61,29.39,29.4,556315.0,28.4876,28.6035,28.391,28.4006,556315.0
2024-01-19 11:00:00,29.41,29.54,29.38,29.51,328181.0,28.4103,28.5359,28.3813,28.5069,328181.0
2024-01-19 11:30:00,29.5,29.57,29.38,29.46,342805.0,28.4972,28.5649,28.3813,28.4586,342805.0
2024-01-19 12:00:00,29.46,29.67,29.43,29.67,215182.0,28.4586,28.6615,28.4296,28.6615,215182.0
2024-01-19 12:30:00,29.67,29.79,29.65,29.77,316071.0,28.6615,28.7774,28.6421,28.7581,316071.0
2024-01-19 13:00:00,29.77,29.85,29.75,29.83,291668.0,28.7581,28.8353,28.7387,28.816,291668.0
2024-01-19 13:30:00,29.83,29.85,29.7,29.78,357668.0,28.816,28.8353,28.6904,28.7677,357668.0
2024-01-19 14:00:00,29.79,30.03,29.76,29.99,357417.0,28.7774,29.0092,28.7484,28.9706,357417.0
2024-01-19 14:30:00,29.99,30.01,29.89,29.9,282087.0,28.9706,28.9899,28.874,28.8836,282087.0
2024-01-19 15:00:00,29.91,29.98,29.85,29.93,366630.0,28.8933,28.9609,28.8353,28.9126,366630.0
2024-01-19 15:30:00,29.93,30.02,29.88,29.98,1440508.0,28.9126,28.9996,28.8643,28.9609,1440508.0
2024-01-22 09:30:00,30.11,30.5,30.04,30.32,1010050.0,29.0865,29.4632,29.0189,29.2894,1010050.0
2024-01-22 10:00:00,30.32,30.4,30.05,30.12,521411.0,29.2894,29.3666,29.0285,29.0962,521411.0
2024-01-22 10:30:00,30.12,30.3,30.01,30.22,590870.0,29.0962,29.27,28.9899,29.1928,590870.0
2024-01-22 11:00:00,30.22,30.26,30.07,30.14,368476.0,29.1928,29.2314,29.0479,29.1155,368476.0
2024-01-22 11:30:00,30.13,30.2,30.09,30.16,262153.0,29.1058,29.1734,29.0672,29.1348,262153.0
2024-01-22 12:00:00,30.16,30.17,29.97,30.13,450707.0,29.1348,29.1445,28.9513,29.1058,450707.0
2024-01-22 12:30:00,30.13,30.21,30.12,30.19,260447.0,29.1058,29.1831,29.0962,29.1638,260447.0
2024-01-22 13:00:00,30.19,30.25,30.15,30.2,258851.0,29.1638,29.2217,29.1251,29.1734,258851.0
2024-01-22 13:30:00,30.2,30.35,30.19,30.24,323850.0,29.1734,29.3183,29.1638,29.2121,323850.0
2024-01-22 14:00:00,30.24,30.24,30.03,30.09,393783.0,29.2121,29.2121,29.0092,29.0672,393783.0
2024-01-22 14:30:00,30.09,30.2,30.08,30.18,331118.0,29.0672,29.1734,29.0575,29.1541,331118.0
2024-01-22 15:00:00,30.19,30.23,30.08,30.21,352683.0,29.1638,29.2024,29.0575,29.1831,352683.0
2024-01-22 15:30:00,30.22,30.29,30.15,30.16,1112745.0,29.1928,29.2604,29.1251,29.1348,1112745.0
2024-01-23 09:30:00,31.02,31.49,30.82,31.22,1059554.0,29.9656,30.4196,29.7724,30.1588,1059554.0
2024-01-23 10:00:00,31.23,31.39,31.05,31.3,685796.0,30.1684,30.323,29.9946,30.2361,685796.0
2024-01-23 10:30:00,31.3,31.32,30.81,31.04,533787.0,30.2361,30.2554,29.7627,29.9849,533787.0
2024-01-23 11:00:00,31.05,31.23,31.05,31.23,421802.0,29.9946,30.1684,29.9946,30.1684,421802.0
2024-01-23 11:30:00,31.22,31.24,31.04,31.17,282599.0,30.1588,30.1781,29.9849,30.1105,282599.0
2024-01-23 12:00:00,31.17,31.34,31.13,31.27,282878.0,30.1105,30.2747,30.0718,30.2071,282878.0
2024-01-23 12:30:00,31.27,31.3,31.15,31.2,291648.0,30.2071,30.2361,30.0912,30.1395,291648.0
2024-01-23 13:00:00,31.2,31.2,31.07,31.09,242782.0,30.1395,30.1395,30.0139,30.0332,242782.0
2024-01-23 13:30:00,31.1,31.1,30.94,31.06,290151.0,30.0429,30.0429,29.8883,30.0042,290151.0
2024-01-23 14:00:00,31.07,31.17,31.04,31.16,319273.0,30.0139,30.1105,29.9849,30.1008,319273.0
2024-01-23 14:30:00,31.16,31.24,31.03,31.19,637424.0,30.1008,30.1781,29.9752,30.1298,637424.0
2024-01-23 15:00:00,31.19,31.3,31.18,31.23,443916.0,30.1298,30.2361,30.1201,30.1684,443916.0
2024-01-23 15:30:00,31.24,31.25,31.08,31.12,1927645.0,30.1781,30.1878,30.0235,30.0622,1927645.0
2024-01-24 09:30:00,31.32,31.39,31.14,31.16,438210.0,30.2554,30.323,30.0815,30.1008,438210.0
2024-01-24 10:00:00,31.16,31.19,30.98,31.08,505611.0,30.1008,30.1298,29.9269,30.0235,505611.0
2024-01-24 10:30:00,31.07,31.09,30.91,30.99,346320.0,30.0139,30.0332,29.8593,29.9366,346320.0
2024-01-24 11:00:00,30.99,31.05,30.92,31.02,287237.0,29.9366,29.9946,29.869,29.9656,287237.0
2024-01-24 11:30:00,31.02,31.14,30.96,31.14,337888.0,29.9656,30.0815,29.9076,30.0815,337888.0
2024-01-24 12:00:00,31.14,31.19,31.07,31.11,436496.0,30.0815,30.1298,30.0139,30.0525,436496.0
2024-01-24 12:30:00,31.11,31.2,31.07,31.2,316516.0,30.0525,30.1395,30.0139,30.1395,316516.0
2024-01-24 13:00:00,31.2,31.27,31.15,31.2,550576.0,30.1395,30.2071,30.0912,30.1395,550576.0
2024-01-24 13:30:00,31.19,31.2,31.03,31.1,348692.0,30.1298,30.1395,29.9752,30.0429,348692.0
2024-01-24 14:00:00,31.1,31.12,30.93,30.94,443984.0,30.0429,30.0622,29.8786,29.8883,443984.0
2024-01-24 14:30:00,30.94,31.09,30.9,31.09,506680.0,29.8883,30.0332,29.8497,30.0332,506680.0
2024-01-24 15:00:00,31.08,31.13,30.92,30.96,502081.0,30.0235,30.0718,29.869,29.9076,502081.0
2024-01-24 15:30:00,30.96,31.23,30.94,31.12,2381190.0,29.9076,30.1684,29.8883,30.0622,2381190.0
2024-01-25 09:30:00,32.5,32.8,31.35,31.46,3024525.0,31.3953,31.6851,30.2844,30.3906,3024525.0
2024-01-25 10:00:00,31.46,31.73,31.22,31.28,1226495.0,30.3906,30.6514,30.1588,30.2167,1226495.0
2024-01-25 10:30:00,31.28,31.36,30.04,30.22,2088373.0,30.2167,30.294,29.0189,29.1928,2088373.0
2024-01-25 11:00:00,30.23,30.4,29.95,30.39,1170759.0,29.2024,29.3666,28.9319,29.357,1170759.0
2024-01-25 11:30:00,30.38,30.66,30.35,30.54,756688.0,29.3473,29.6178,29.3183,29.5019,756688.0
2024-01-25 12:00:00,30.54,30.94,30.48,30.91,675327.0,29.5019,29.8883,29.4439,29.8593,675327.0
2024-01-25 12:30:00,30.91,31.08,30.82,31.0,680868.0,29.8593,30.0235,29.7724,29.9463,680868.0
2024-01-25 13:00:00,31.01,31.2,30.86,30.91,507226.0,29.9559,30.1395,29.811,29.8593,507226.0
2024-01-25 13:30:00,30.91,30.98,30.76,30.83,484771.0,29.8593,29.9269,29.7144,29.782,484771.0
2024-01-25 14:00:00,30.83,31.05,30.76,30.97,523223.0,29.782,29.9946,29.7144,29.9173,523223.0
2024-01-25 14:30:00,30.98,31.05,30.42,30.51,897147.0,29.9269,29.9946,29.386,29.4729,897147.0
2024-01-25 15:00:00,30.5,30.5,30.11,30.2,1234110.0,29.4632,29.4632,29.0865,29.1734,1234110.0
2024-01-25 15:30:00,30.2,30.51,30.17,30.39,2204480.0,29.1734,29.4729,29.1445,29.357,2204480.0
2024-01-26 09:30:00,30.53,31.15,30.49,30.62,866110.0,29.4922,30.0912,29.4536,29.5792,866110.0
2024-01-26 10:00:00,30.61,30.68,30.04,30.06,806827.0,29.5695,29.6371,29.0189,29.0382,806827.0
2024-01-26 10:30:00,30.06,30.11,29.91,30.07,723263.0,29.0382,29.0865,28.8933,29.0479,723263.0
2024-01-26 11:00:00,30.08,30.27,29.99,30.18,374257.0,29.0575,29.2411,28.9706,29.1541,374257.0
2024-01-26 11:30:00,30.18,30.28,30.04,30.09,313061.0,29.1541,29.2507,29.0189,29.0672,313061.0
2024-01-26 12:00:00,30.09,30.09,29.95,30.01,260693.0,29.0672,29.0672,28.9319,28.9899,260693.0
2024-01-26 12:30:00,30.01,30.03,29.83,29.87,478983.0,28.9899,29.0092,28.816,28.8547,478983.0
2024-01-26 13:00:00,29.87,30.05,29.81,30.02,378961.0,28.8547,29.0285,28.7967,28.9996,378961.0
2024-01-26 13:30:00,30.02,30.02,29.85,29.92,238333.0,28.9996,28.9996,28.8353,28.903,238333.0
2024-01-26 14:00:00,29.92,30.01,29.9,29.98,238434.0,28.903,28.9899,28.8836,28.9609,238434.0
2024-01-26 14:30:00,29.98,29.99,29.88,29.96,413745.0,28.9609,28.9706,28.8643,28.9416,413745.0
2024-01-26 15:00:00,29.96,29.97,29.7,29.73,612917.0,28.9416,28.9513,28.6904,28.7194,612917.0
2024-01-26 15:30:00,29.73,30.11,29.68,30.1,1792127.0,28.7194,29.0865,28.6711,29.0768,1792127.0
2024-01-29 09:30:00,30.17,30.3,29.5,29.54,834566.0,29.1445,29.27,28.4972,28.5359,834566.0
2024-01-29 10:00:00,29.54,29.88,29.41,29.87,882383.0,28.5359,28.8643,28.4103,28.8547,882383.0
2024-01-29 10:30:00,29.87,29.97,29.76,29.9,395021.0,28.8547,28.9513,28.7484,28.8836,395021.0
2024-01-29 11:00:00,29.9,29.92,29.79,29.8,220222.0,28.8836,28.903,28.7774,28.787,220222.0
2024-01-29 11:30:00,29.8,29.98,29.8,29.92,368550.0,28.787,28.9609,28.787,28.903,368550.0
2024-01-29 12:00:00,29.92,30.0,29.74,29.97,256980.0,28.903,28.9802,28.7291,28.9513,256980.0
2024-01-29 12:30:00,29.97,30.08,29.95,29.96,198840.0,28.9513,29.0575,28.9319,28.9416,198840.0
2024-01-29 13:00:00,29.96,30.05,29.91,30.05,177552.0,28.9416,29.0285,28.8933,29.0285,177552.0
2024-01-29 13:30:00,30.05,30.07,29.98,30.01,169365.0,29.0285,29.0479,28.9609,28.9899,169365.0
2024-01-29 14:00:00,30.02,30.02,29.87,29.91,204019.0,28.9996,28.9996,28.8547,28.8933,204019.0
2024-01-29 14:30:00,29.91,29.93,29.82,29.85,181821.0,28.8933,28.9126,28.8064,28.8353,181821.0
2024-01-29 15:00:00,29.84,30.16,29.84,30.14,671193.0,28.8257,29.1348,28.8257,29.1155,671193.0
2024-01-29 15:30:00,30.14,30.21,30.0,30.21,1333964.0,29.1155,29.1831,28.9802,29.1831,1333964.0
2024-01-30 09:30:00,29.81,30.24,29.81,30.1,393399.0,28.7967,29.2121,28.7967,29.0768,393399.0
2024-01-30 10:00:00,30.11,30.11,29.95,30.02,228660.0,29.0865,29.0865,28.9319,28.9996,228660.0
2024-01-30 10:30:00,30.03,30.08,29.94,29.95,235669.0,29.0092,29.0575,28.9223,28.9319,235669.0
2024-01-30 11:00:00,29.94,30.01,29.92,30.0,269811.0,28.9223,28.9899,28.903,28.9802,269811.0
2024-01-30 11:30:00,30.0,30.22,29.97,30.16,247140.0,28.9802,29.1928,28.9513,29.1348,247140.0
2024-01-30 12:00:00,30.17,30.35,30.15,30.32,243165.0,29.1445,29.3183,29.1251,29.2894,243165.0
2024-01-30 12:30:00,30.32,30.34,30.22,30.28,189337.0,29.2894,29.3087,29.1928,29.2507,189337.0
2024-01-30 13:00:00,30.28,30.48,30.25,30.44,269109.0,29.2507,29.4439,29.2217,29.4053,269109.0
2024-01-30 13:30:00,30.44,30.47,30.32,30.33,220982.0,29.4053,29.4343,29.2894,29.299,220982.0
2024-01-30 14:00:00,30.34,30.35,30.24,30.3,183236.0,29.3087,29.3183,29.2121,29.27,183236.0
2024-01-30 14:30:00,30.3,30.32,30.25,30.3,207206.0,29.27,29.2894,29.2217,29.27,207206.0
2024-01-30 15:00:00,30.3,30.31,30.21,30.26,192100.0,29.27,29.2797,29.1831,29.2314,192100.0
2024-01-30 15:30:00,30.25,30.28,30.12,30.2,826178.0,29.2217,29.2507,29.0962,29.1734,826178.0
2024-01-31 09:30:00,30.1,30.1,29.44,29.89,548006.0,29.0768,29.0768,28.4393,28.874,548006.0
2024-01-31 10:00:00,29.89,30.15,29.66,30.1,357585.0,28.874,29.1251,28.6518,29.0768,357585.0
2024-01-31 10:30:00,30.1,30.2,29.98,30.11,206695.0,29.0768,29.1734,28.9609,29.0865,206695.0
2024-01-31 11:00:00,30.11,30.19,30.05,30.07,223832.0,29.0865,29.1638,29.0285,29.0479,223832.0
2024-01-31 11:30:00,30.07,30.16,29.95,30.15,182243.0,29.0479,29.1348,28.9319,29.1251,182243.0
2024-01-31 12:00:00,30.15,30.15,30.0,30.07,175901.0,29.1251,29.1251,28.9802,29.0479,175901.0
2024-01-31 12:30:00,30.06,30.06,29.96,30.04,113279.0,29.0382,29.0382,28.9416,29.0189,113279.0
2024-01-31 13:00:00,30.04,30.06,29.91,29.95,156957.0,29.0189,29.0382,28.8933,28.9319,156957.0
2024-01-31 13:30:00,29.95,30.04,29.92,29.98,139287.0,28.9319,29.0189,28.903,28.9609,139287.0
2024-01-31 14:00:00,29.99,30.07,29.81,29.89,189659.0,28.9706,29.0479,28.7967,28.874,189659.0
2024-01-31 14:30:00,29.89,30.37,29.84,30.12,538850.0,28.874,29.3377,28.8257,29.0962,538850.0
2024-01-31 15:00:00,30.12,30.13,29.83,30.01,402723.0,29.0962,29.1058,28.816,28.9899,402723.0
2024-01-31 15:30:00,30.01,30.02,29.85,29.89,714406.0,28.9899,28.9996,28.8353,28.874,714406.0
2024-02-01 09:30:00,30.09,30.15,29.73,29.79,412612.0,29.0672,29.1251,28.7194,28.7774,412612.0
2024-02-01 10:00:00,29.77,29.9,29.68,29.85,248491.0,28.7581,28.8836,28.6711,28.8353,248491.0
2024-02-01 10:30:00,29.85,29.88,29.41,29.44,270381.0,28.8353,28.8643,28.4103,28.4393,270381.0
2024-02-01 11:00:00,29.46,29.66,29.45,29.64,195186.0,28.4586,28.6518,28.4489,28.6325,195186.0
2024-02-01 11:30:00,29.63,29.79,29.62,29.72,225989.0,28.6228,28.7774,28.6132,28.7098,225989.0
2024-02-01 12:00:00,29.73,29.95,29.72,29.86,286798.0,28.7194,28.9319,28.7098,28.845,286798.0
2024-02-01 12:30:00,29.87,30.38,29.85,30.22,366685.0,28.8547,29.3473,28.8353,29.1928,366685.0
2024-02-01 13:00:00,30.22,30.25,30.03,30.05,336801.0,29.1928,29.2217,29.0092,29.0285,336801.0
2024-02-01 13:30:00,30.05,30.06,29.92,29.99,264623.0,29.0285,29.0382,28.903,28.9706,264623.0
2024-02-01 14:00:00,30.0,30.03,29.89,29.9,185347.0,28.9802,29.0092,28.874,28.8836,185347.0
2024-02-01 14:30:00,29.9,30.12,29.84,30.12,236166.0,28.8836,29.0962,28.8257,29.0962,236166.0
2024-02-01 15:00:00,30.12,30.19,30.09,30.15,183474.0,29.0962,29.1638,29.0672,29.1251,183474.0
2024-02-01 15:30:00,30.15,30.17,30.07,30.17,901406.0,29.1251,29.1445,29.0479,29.1445,901406.0
2024-02-02 09:30:00,30.04,30.19,29.79,30.17,424294.0,29.0189,29.1638,28.7774,29.1445,424294.0
2024-02-02 10:00:00,30.19,30.21,29.91,29.94,250597.0,29.1638,29.1831,28.8933,28.9223,250597.0
2024-02-02 10:30:00,29.94,30.05,29.9,30.03,196308.0,28.9223,29.0285,28.8836,29.0092,196308.0
2024-02-02 11:00:00,30.04,30.15,29.99,30.13,117898.0,29.0189,29.1251,28.9706,29.1058,117898.0
2024-02-02 11:30:00,30.14,30.2,30.02,30.05,258449.0,29.1155,29.1734,28.9996,29.0285,258449.0
2024-02-02 12:00:00,30.05,30.19,30.03,30.17,206842.0,29.0285,29.1638,29.0092,29.1445,206842.0
2024-02-02 12:30:00,30.18,30.24,30.03,30.17,175798.0,29.1541,29.2121,29.0092,29.1445,175798.0
2024-02-02 13:00:00,30.18,30.32,30.18,30.28,188692.0,29.1541,29.2894,29.1541,29.2507,188692.0
2024-02-02 13:30:00,30.28,30.34,30.25,30.29,167427.0,29.2507,29.3087,29.2217,29.2604,167427.0
2024-02-02 14:00:00,30.29,30.46,30.29,30.44,224110.0,29.2604,29.4246,29.2604,29.4053,224110.0
2024-02-02 14:30:00,30.45,30.49,30.37,30.48,196278.0,29.4149,29.4536,29.3377,29.4439,196278.0
2024-02-02 15:00:00,30.47,30.49,30.39,30.49,242508.0,29.4343,29.4536,29.357,29.4536,242508.0
2024-02-02 15:30:00,30.48,30.49,30.28,30.38,715569.0,29.4439,29.4536,29.2507,29.3473,715569.0
2024-02-05 09:30:00,29.93,30.05,29.74,29.83,450576.0,28.9126,29.0285,28.7291,28.816,450576.0
2024-02-05 10:00:00,29.82,29.89,29.52,29.7,369643.0,28.8064,28.874,28.5166,28.6904,369643.0
2024-02-05 10:30:00,29.7,29.74,29.56,29.67,199598.0,28.6904,28.7291,28.5552,28.6615,199598.0
2024-02-05 11:00:00,29.67,29.94,29.64,29.85,219264.0,28.6615,28.9223,28.6325,28.8353,219264.0
2024-02-05 11:30:00,29.85,29.89,29.8,29.8,216896.0,28.8353,28.874,28.787,28.787,216896.0
2024-02-05 12:00:00,29.8,29.84,29.68,29.72,125250.0,28.787,28.8257,28.6711,28.7098,125250.0
2024-02-05 12:30:00,29.73,29.82,29.73,29.79,127251.0,28.7194,28.8064,28.7194,28.7774,127251.0
2024-02-05 13:00:00,29.78,29.81,29.68,29.69,142465.0,28.7677,28.7967,28.6711,28.6808,142465.0
2024-02-05 13:30:00,29.69,29.73,29.66,29.72,110199.0,28.6808,28.7194,28.6518,28.7098,110199.0
2024-02-05 14:00:00,29.73,29.89,29.69,29.87,170605.0,28.7194,28.874,28.6808,28.8547,170605.0
2024-02-05 14:30:00,29.87,29.95,29.84,29.93,176625.0,28.8547,28.9319,28.8257,28.9126,176625.0
2024-02-05 15:00:00,29.93,29.93,29.84,29.92,198719.0,28.9126,28.9126,28.8257,28.903,198719.0
2024-02-05 15:30:00,29.92,29.94,29.67,29.75,896646.0,28.903,28.9223,28.6615,28.7387,896646.0
2024-02-06 09:30:00,29.78,30.16,29.63,30.08,459774.0,28.7677,29.1348,28.6228,29.0575,459774.0
2024-02-06 10:00:00,30.08,30.43,30.04,30.26,524861.0,29.0575,29.3956,29.0189,29.2314,524861.0
2024-02-06 10:30:00,30.26,30.76,30.25,30.71,368424.0,29.2314,29.7144,29.2217,29.6661,368424.0
2024-02-06 11:00:00,30.71,30.76,30.65,30.7,306887.0,29.6661,29.7144,29.6081,29.6564,306887.0
2024-02-06 11:30:00,30.7,30.77,30.66,30.7,215900.0,29.6564,29.7241,29.6178,29.6564,215900.0
2024-02-06 12:00:00,30.69,30.75,30.57,30.7,318354.0,29.6468,29.7047,29.5309,29.6564,318354.0
2024-02-06 12:30:00,30.7,30.75,30.63,30.67,148910.0,29.6564,29.7047,29.5888,29.6275,148910.0
2024-02-06 13:00:00,30.67,30.72,30.49,30.61,447958.0,29.6275,29.6758,29.4536,29.5695,447958.0
2024-02-06 13:30:00,30.6,30.76,30.59,30.68,242094.0,29.5598,29.7144,29.5502,29.6371,242094.0
2024-02-06 14:00:00,30.68,30.78,30.6,30.73,318541.0,29.6371,29.7337,29.5598,29.6854,318541.0
2024-02-06 14:30:00,30.73,30.82,30.7,30.79,211846.0,29.6854,29.7724,29.6564,29.7434,211846.0
2024-02-06 15:00:00,30.79,30.89,30.76,30.86,389620.0,29.7434,29.84,29.7144,29.811,389620.0
2024-02-06 15:30:00,30.86,31.05,30.83,31.04,1152806.0,29.811,29.9946,29.782,29.9849,1152806.0
2024-02-07 09:30:00,30.96,31.13,30.82,31.07,498832.0,29.9076,30.0718,29.7724,30.0139,498832.0
2024-02-07 10:00:00,31.07,31.34,31.01,31.34,427046.0,30.0139,30.2747,29.9559,30.2747,427046.0
2024-02-07 10:30:00,31.34,31.36,31.07,31.09,237700.0,30.2747,30.294,30.0139,30.0332,237700.0
2024-02-07 11:00:00,31.09,31.2,31.03,31.04,300100.0,30.0332,30.1395,29.9752,29.9849,300100.0
2024-02-07 11:30:00,31.05,31.06,30.87,30.91,255240.0,29.9946,30.0042,29.8207,29.8593,255240.0
2024-02-07 12:00:00,30.91,30.96,30.84,30.92,123139.0,29.8593,29.9076,29.7917,29.869,123139.0
2024-02-07 12:30:00,30.92,30.95,30.86,30.92,136909.0,29.869,29.898,29.811,29.869,136909.0
2024-02-07 13:00:00,30.91,30.98,30.87,30.98,199604.0,29.8593,29.9269,29.8207,29.9269,199604.0
2024-02-07 13:30:00,30.98,31.0,30.85,30.91,167138.0,29.9269,29.9463,29.8014,29.8593,167138.0
2024-02-07 14:00:00,30.91,31.03,30.9,30.93,237405.0,29.8593,29.9752,29.8497,29.8786,237405.0
2024-02-07 14:30:00,30.93,30.96,30.88,30.9,260269.0,29.8786,29.9076,29.8303,29.8497,260269.0
2024-02-07 15:00:00,30.9,30.92,30.82,30.85,234362.0,29.8497,29.869,29.7724,29.8014,234362.0
2024-02-07 15:30:00,30.86,30.88,30.66,30.73,849201.0,29.811,29.8303,29.6178,29.6854,849201.0
2024-02-08 09:30:00,30.84,31.01,30.65,30.97,279084.0,29.7917,29.9559,29.6081,29.9173,279084.0
2024-02-08 10:00:00,30.97,31.11,30.94,31.08,367302.0,29.9173,30.0525,29.8883,30.0235,367302.0
2024-02-08 10:30:00,31.08,31.16,30.97,31.08,223053.0,30.0235,30.1008,29.9173,30.0235,223053.0
2024-02-08 11:00:00,31.1,31.27,31.07,31.23,310932.0,30.0429,30.2071,30.0139,30.1684,310932.0
2024-02-08 11:30:00,31.23,31.23,30.91,30.96,277573.0,30.1684,30.1684,29.8593,29.9076,277573.0
2024-02-08 12:00:00,30.96,31.15,30.94,31.15,257300.0,29.9076,30.0912,29.8883,30.0912,257300.0
2024-02-08 12:30:00,31.15,31.34,31.1,31.21,694302.0,30.0912,30.2747,30.0429,30.1491,694302.0
2024-02-08 13:00:00,31.21,31.57,31.21,31.57,688997.0,30.1491,30.4969,30.1491,30.4969,688997.0
2024-02-08 13:30:00,31.57,31.89,31.56,31.82,749502.0,30.4969,30.806,30.4872,30.7384,749502.0
2024-02-08 14:00:00,31.82,31.99,31.8,31.96,566480.0,30.7384,30.9026,30.7191,30.8736,566480.0
2024-02-08 14:30:00,31.96,32.23,31.92,32.03,1079537.0,30.8736,31.1344,30.835,30.9412,1079537.0
2024-02-08 15:00:00,32.03,32.18,31.99,32.15,715418.0,30.9412,31.0861,30.9026,31.0572,715418.0
2024-02-08 15:30:00,32.15,32.35,32.14,32.33,2189117.0,31.0572,31.2504,31.0475,31.231,2189117.0
2024-02-09 09:30:00,32.28,32.64,32.04,32.15,944723.0,31.1827,31.5305,30.9509,31.0572,944723.0
2024-02-09 10:00:00,32.15,32.26,31.9,32.25,442774.0,31.0572,31.1634,30.8157,31.1538,442774.0
2024-02-09 10:30:00,32.25,32.25,31.92,32.09,431097.0,31.1538,31.1538,30.835,30.9992,431097.0
2024-02-09 11:00:00,32.09,32.11,31.83,31.94,342321.0,30.9992,31.0185,30.748,30.8543,342321.0
2024-02-09 11:30:00,31.94,32.0,31.8,31.98,367231.0,30.8543,30.9123,30.7191,30.8929,367231.0
2024-02-09 12:00:00,31.98,32.12,31.94,32.12,344124.0,30.8929,31.0282,30.8543,31.0282,344124.0
2024-02-09 12:30:00,32.12,32.3,32.05,32.3,239528.0,31.0282,31.2021,30.9606,31.2021,239528.0
2024-02-09 13:00:00,32.3,32.34,32.14,32.3,303684.0,31.2021,31.2407,31.0475,31.2021,303684.0
2024-02-09 13:30:00,32.3,32.31,32.2,32.3,280339.0,31.2021,31.2117,31.1055,31.2021,280339.0
2024-02-09 14:00:00,32.3,32.34,32.26,32.3,157705.0,31.2021,31.2407,31.1634,31.2021,157705.0
2024-02-09 14:30:00,32.3,32.39,32.22,32.26,410266.0,31.2021,31.289,31.1248,31.1634,410266.0
2024-02-09 15:00:00,32.27,32.38,32.2,32.36,372746.0,31.1731,31.2793,31.1055,31.26,372746.0
2024-02-09 15:30:00,32.36,32.52,32.3,32.5,1468518.0,31.26,31.4146,31.2021,31.3953,1468518.0
2024-02-12 09:30:00,32.37,32.57,32.17,32.55,615885.0,31.2697,31.4629,31.0765,31.4436,615885.0
2024-02-12 10:00:00,32.55,32.63,32.33,32.4,471090.0,31.4436,31.5208,31.231,31.2987,471090.0
2024-02-12 10:30:00,32.4,32.59,32.37,32.57,274390.0,31.2987,31.4822,31.2697,31.4629,274390.0
2024-02-12 11:00:00,32.58,32.62,32.48,32.59,237988.0,31.4725,31.5112,31.3759,31.4822,237988.0
2024-02-12 11:30:00,32.59,32.81,32.58,32.8,363069.0,31.4822,31.6947,31.4725,31.6851,363069.0
2024-02-12 12:00:00,32.8,32.99,32.78,32.95,549544.0,31.6851,31.8686,31.6657,31.83,549544.0
2024-02-12 12:30:00,32.95,32.99,32.86,32.97,388716.0,31.83,31.8686,31.743,31.8493,388716.0
2024-02-12 13:00:00,32.97,33.16,32.96,33.09,529061.0,31.8493,32.0328,31.8396,31.9652,529061.0
2024-02-12 13:30:00,33.09,33.24,33.04,33.19,455629.0,31.9652,32.1101,31.9169,32.0618,455629.0
2024-02-12 14:00:00,33.19,33.2,32.87,32.91,321608.0,32.0618,32.0715,31.7527,31.7913,321608.0
2024-02-12 14:30:00,32.91,33.01,32.88,32.98,249342.0,31.7913,31.8879,31.7623,31.8589,249342.0
2024-02-12 15:00:00,32.98,33.03,32.9,32.94,377942.0,31.8589,31.9072,31.7817,31.8203,377942.0
2024-02-12 15:30:00,32.94,33.05,32.78,32.8,1621826.0,31.8203,31.9266,31.6657,31.6851,1621826.0
2024-02-13 09:30:00,32.39,32.74,32.01,32.04,527557.0,31.289,31.6271,30.9219,30.9509,527557.0
2024-02-13 10:00:00,32.04,32.16,31.91,32.07,350104.0,30.9509,31.0668,30.8253,30.9799,350104.0
2024-02-13 10:30:00,32.06,32.14,32.01,32.02,261636.0,30.9702,31.0475,30.9219,30.9316,261636.0
2024-02-13 11:00:00,32.02,32.42,32.0,32.34,222576.0,30.9316,31.318,30.9123,31.2407,222576.0
2024-02-13 11:30:00,32.35,32.46,32.27,32.43,196139.0,31.2504,31.3566,31.1731,31.3276,196139.0
2024-02-13 12:00:00,32.43,32.44,32.27,32.35,195180.0,31.3276,31.3373,31.1731,31.2504,195180.0
2024-02-13 12:30:00,32.35,32.56,32.33,32.55,202637.0,31.2504,31.4532,31.231,31.4436,202637.0
2024-02-13 13:00:00,32.56,32.58,32.37,32.46,411253.0,31.4532,31.4725,31.2697,31.3566,411253.0
2024-02-13 13:30:00,32.46,32.57,32.43,32.53,243970.0,31.3566,31.4629,31.3276,31.4242,243970.0
2024-02-13 14:00:00,32.53,32.55,32.41,32.45,295906.0,31.4242,31.4436,31.3083,31.347,295906.0
2024-02-13 14:30:00,32.46,32.54,32.33,32.37,243895.0,31.3566,31.4339,31.231,31.2697,243895.0
2024-02-13 15:00:00,32.36,32.42,32.24,32.4,261854.0,31.26,31.318,31.1441,31.2987,261854.0
2024-02-13 15:30:00,32.41,32.61,32.35,32.53,1036450.0,31.3083,31.5015,31.2504,31.4242,1036450.0
2024-02-14 09:30:00,32.84,33.0,32.62,32.95,417948.0,31.7237,31.8783,31.5112,31.83,417948.0
2024-02-14 10:00:00,32.96,33.26,32.93,33.02,561862.0,31.8396,32.1294,31.8106,31.8976,561862.0
2024-02-14 10:30:00,33.02,33.2,32.98,33.19,443530.0,31.8976,32.0715,31.8589,32.0618,443530.0
2024-02-14 11:00:00,33.17,33.2,33.0,33.18,468258.0,32.0425,32.0715,31.8783,32.0521,468258.0
2024-02-14 11:30:00,33.18,33.29,33.08,33.24,352516.0,32.0521,32.1584,31.9555,32.1101,352516.0
2024-02-14 12:00:00,33.25,33.3,33.1,33.28,286230.0,32.1198,32.1681,31.9749,32.1488,286230.0
2024-02-14 12:30:00,33.29,33.33,33.2,33.22,399585.0,32.1584,32.1971,32.0715,32.0908,399585.0
2024-02-14 13:00:00,33.22,33.4,33.13,33.4,292523.0,32.0908,32.2647,32.0038,32.2647,292523.0
2024-02-14 13:30:00,33.39,33.6,33.37,33.59,416461.0,32.255,32.4579,32.2357,32.4482,416461.0
2024-02-14 14:00:00,33.6,33.78,33.54,33.76,536371.0,32.4579,32.6318,32.3999,32.6124,536371.0
2024-02-14 14:30:00,33.75,33.84,33.67,33.78,457010.0,32.6028,32.6897,32.5255,32.6318,457010.0
2024-02-14 15:00:00,33.79,33.94,33.73,33.89,457821.0,32.6414,32.7863,32.5835,32.738,457821.0
2024-02-14 15:30:00,33.9,33.92,33.66,33.74,1701888.0,32.7477,32.767,32.5158,32.5931,1701888.0
2024-02-15 09:30:00,33.98,34.4,33.86,34.32,727800.0,32.825,33.2307,32.709,33.1534,727800.0
2024-02-15 10:00:00,34.32,34.72,34.26,34.66,654021.0,33.1534,33.5398,33.0954,33.4818,654021.0
2024-02-15 10:30:00,34.66,34.66,34.28,34.32,536981.0,33.4818,33.4818,33.1148,33.1534,536981.0
2024-02-15 11:00:00,34.32,34.4,34.22,34.32,282656.0,33.1534,33.2307,33.0568,33.1534,282656.0
2024-02-15 11:30:00,34.31,34.41,34.22,34.39,210559.0,33.1437,33.2403,33.0568,33.221,210559.0
2024-02-15 12:00:00,34.39,34.46,34.33,34.39,246141.0,33.221,33.2886,33.1631,33.221,246141.0
2024-02-15 12:30:00,34.39,34.4,34.26,34.28,265057.0,33.221,33.2307,33.0954,33.1148,265057.0
2024-02-15 13:00:00,34.28,34.31,34.11,34.12,283425.0,33.1148,33.1437,32.9505,32.9602,283425.0
2024-02-15 13:30:00,34.12,34.16,33.98,34.09,268271.0,32.9602,32.9988,32.825,32.9312,268271.0
2024-02-15 14:00:00,34.1,34.12,33.97,33.98,215523.0,32.9409,32.9602,32.8153,32.825,215523.0
2024-02-15 14:30:00,33.98,34.16,33.89,34.11,207419.0,32.825,32.9988,32.738,32.9505,207419.0
2024-02-15 15:00:00,34.11,34.18,34.01,34.15,445382.0,32.9505,33.0182,32.8539,32.9892,445382.0
2024-02-15 15:30:00,34.15,34.3,33.99,34.2,1541900.0,32.9892,33.1341,32.8346,33.0375,1541900.0
2024-02-16 09:30:00,33.94,34.08,33.67,33.8,513777.0,32.7863,32.9216,32.5255,32.6511,513777.0
2024-02-16 10:00:00,33.79,34.18,33.77,34.09,309205.0,32.6414,33.0182,32.6221,32.9312,309205.0
2024-02-16 10:30:00,34.09,34.27,34.03,34.2,320099.0,32.9312,33.1051,32.8733,33.0375,320099.0
2024-02-16 11:00:00,34.22,34.32,34.09,34.3,151784.0,33.0568,33.1534,32.9312,33.1341,151784.0
2024-02-16 11:30:00,34.3,34.52,34.3,34.46,519266.0,33.1341,33.3466,33.1341,33.2886,519266.0
2024-02-16 12:00:00,34.45,34.52,34.44,34.48,312115.0,33.279,33.3466,33.2693,33.308,312115.0
2024-02-16 12:30:00,34.47,34.53,34.29,34.3,308341.0,33.2983,33.3563,33.1244,33.1341,308341.0
2024-02-16 13:00:00,34.3,34.41,34.28,34.37,183652.0,33.1341,33.2403,33.1148,33.2017,183652.0
2024-02-16 13:30:00,34.37,34.41,34.31,34.41,129751.0,33.2017,33.2403,33.1437,33.2403,129751.0
2024-02-16 14:00:00,34.41,34.65,34.4,34.59,491911.0,33.2403,33.4722,33.2307,33.4142,491911.0
2024-02-16 14:30:00,34.59,34.6,34.32,34.32,575011.0,33.4142,33.4239,33.1534,33.1534,575011.0
2024-02-16 15:00:00,34.33,34.42,34.2,34.2,371726.0,33.1631,33.25,33.0375,33.0375,371726.0
2024-02-16 15:30:00,34.2,34.21,33.93,33.93,1120309.0,33.0375,33.0471,32.7767,32.7767,1120309.0
2024-02-20 09:30:00,34.31,35.07,34.28,34.87,1274131.0,33.1437,33.8779,33.1148,33.6847,1274131.0
2024-02-20 10:00:00,34.87,34.99,34.58,34.58,464038.0,33.6847,33.8006,33.4046,33.4046,464038.0
2024-02-20 10:30:00,34.58,34.69,34.44,34.67,253109.0,33.4046,33.5108,33.2693,33.4915,253109.0
2024-02-20 11:00:00,34.67,34.67,34.48,34.52,146723.0,33.4915,33.4915,33.308,33.3466,146723.0
2024-02-20 11:30:00,34.51,34.77,34.47,34.61,260831.0,33.3369,33.5881,33.2983,33.4335,260831.0
2024-02-20 12:00:00,34.6,34.6,34.3,34.34,179495.0,33.4239,33.4239,33.1341,33.1727,179495.0
2024-02-20 12:30:00,34.34,34.44,34.3,34.32,157686.0,33.1727,33.2693,33.1341,33.1534,157686.0
2024-02-20 13:00:00,34.32,34.42,34.04,34.19,503542.0,33.1534,33.25,32.8829,33.0278,503542.0
2024-02-20 13:30:00,34.19,34.22,33.95,33.98,387040.0,33.0278,33.0568,32.796,32.825,387040.0
2024-02-20 14:00:00,33.99,34.07,33.93,33.95,244351.0,32.8346,32.9119,32.7767,32.796,244351.0
2024-02-20 14:30:00,33.95,34.09,33.91,34.03,273065.0,32.796,32.9312,32.7573,32.8733,273065.0
2024-02-20 15:00:00,34.02,34.09,34.0,34.07,277366.0,32.8636,32.9312,32.8443,32.9119,277366.0
2024-02-20 15:30:00,34.07,34.07,33.81,33.85,1387339.0,32.9119,32.9119,32.6607,32.6994,1387339.0
2024-02-21 09:30:00,33.71,33.98,33.61,33.84,292428.0,32.5641,32.825,32.4675,32.6897,292428.0
2024-02-21 10:00:00,33.84,34.19,33.82,34.17,314852.0,32.6897,33.0278,32.6704,33.0085,314852.0
2024-02-21 10:30:00,34.18,34.37,34.15,34.28,308402.0,33.0182,33.2017,32.9892,33.1148,308402.0
2024-02-21 11:00:00,34.29,34.4,34.13,34.38,280852.0,33.1244,33.2307,32.9699,33.2114,280852.0
2024-02-21 11:30:00,34.38,34.43,34.31,34.34,246027.0,33.2114,33.2597,33.1437,33.1727,246027.0
2024-02-21 12:00:00,34.33,34.36,34.22,34.25,184875.0,33.1631,33.192,33.0568,33.0858,184875.0
2024-02-21 12:30:00,34.26,34.31,34.23,34.3,196897.0,33.0954,33.1437,33.0665,33.1341,196897.0
2024-02-21 13:00:00,34.3,34.45,34.21,34.4,203516.0,33.1341,33.279,33.0471,33.2307,203516.0
2024-02-21 13:30:00,34.41,34.44,34.3,34.43,410480.0,33.2403,33.2693,33.1341,33.2597,410480.0
2024-02-21 14:00:00,34.42,34.48,34.24,34.3,226836.0,33.25,33.308,33.0761,33.1341,226836.0
2024-02-21 14:30:00,34.3,34.34,34.17,34.26,412629.0,33.1341,33.1727,33.0085,33.0954,412629.0
2024-02-21 15:00:00,34.26,34.33,34.04,34.32,516528.0,33.0954,33.1631,32.8829,33.1534,516528.0
2024-02-21 15:30:00,34.33,34.56,34.31,34.53,1337864.0,33.1631,33.3852,33.1437,33.3563,1337864.0
2024-02-22 09:30:00,34.77,35.18,34.72,35.07,794387.0,33.5881,33.9842,33.5398,33.8779,794387.0
2024-02-22 10:00:00,35.06,35.18,34.99,35.11,724839.0,33.8682,33.9842,33.8006,33.9165,724839.0
2024-02-22 10:30:00,35.1,35.1,34.75,34.79,558923.0,33.9069,33.9069,33.5688,33.6074,558923.0
2024-02-22 11:00:00,34.8,34.91,34.48,34.57,516252.0,33.6171,33.7233,33.308,33.3949,516252.0
2024-02-22 11:30:00,34.57,34.6,34.38,34.57,327462.0,33.3949,33.4239,33.2114,33.3949,327462.0
2024-02-22 12:00:00,34.57,34.64,34.45,34.54,192269.0,33.3949,33.4625,33.279,33.3659,192269.0
2024-02-22 12:30:00,34.55,34.58,34.49,34.58,145282.0,33.3756,33.4046,33.3176,33.4046,145282.0
2024-02-22 13:00:00,34.58,34.58,34.45,34.55,173670.0,33.4046,33.4046,33.279,33.3756,173670.0
2024-02-22 13:30:00,34.55,34.59,34.39,34.45,241655.0,33.3756,33.4142,33.221,33.279,241655.0
2024-02-22 14:00:00,34.45,34.58,34.44,34.57,164482.0,33.279,33.4046,33.2693,33.3949,164482.0
2024-02-22 14:30:00,34.58,34.65,34.51,34.59,454285.0,33.4046,33.4722,33.3369,33.4142,454285.0
2024-02-22 15:00:00,34.59,34.62,34.47,34.48,469847.0,33.4142,33.4432,33.2983,33.308,469847.0
2024-02-22 15:30:00,34.48,34.52,34.2,34.23,1484793.0,33.308,33.3466,33.0375,33.0665,1484793.0
2024-02-23 09:30:00,34.35,34.41,33.68,34.0,667996.0,33.1824,33.2403,32.5352,32.8443,667996.0
2024-02-23 10:00:00,34.0,34.03,33.78,33.84,337752.0,32.8443,32.8733,32.6318,32.6897,337752.0
2024-02-23 10:30:00,33.84,34.14,33.75,34.13,271889.0,32.6897,32.9795,32.6028,32.9699,271889.0
2024-02-23 11:00:00,34.13,34.15,33.95,34.03,201634.0,32.9699,32.9892,32.796,32.8733,201634.0
2024-02-23 11:30:00,34.03,34.13,34.03,34.05,151622.0,32.8733,32.9699,32.8733,32.8926,151622.0
2024-02-23 12:00:00,34.05,34.15,34.03,34.05,119343.0,32.8926,32.9892,32.8733,32.8926,119343.0
2024-02-23 12:30:00,34.05,34.11,34.02,34.04,114126.0,32.8926,32.9505,32.8636,32.8829,114126.0
2024-02-23 13:00:00,34.04,34.05,33.97,34.03,153954.0,32.8829,32.8926,32.8153,32.8733,153954.0
2024-02-23 13:30:00,34.03,34.12,33.94,33.95,192447.0,32.8733,32.9602,32.7863,32.796,192447.0
2024-02-23 14:00:00,33.95,33.96,33.88,33.91,187847.0,32.796,32.8056,32.7284,32.7573,187847.0
2024-02-23 14:30:00,33.9,33.91,33.82,33.86,232743.0,32.7477,32.7573,32.6704,32.709,232743.0
2024-02-23 15:00:00,33.85,33.9,33.75,33.81,478542.0,32.6994,32.7477,32.6028,32.6607,478542.0
2024-02-23 15:30:00,33.8,33.87,33.78,33.79,876982.0,32.6511,32.7187,32.6318,32.6414,876982.0
2024-02-26 09:30:00,33.87,34.3,33.79,34.23,571913.0,32.7187,33.1341,32.6414,33.0665,571913.0
2024-02-26 10:00:00,34.25,34.28,34.11,34.2,349353.0,33.0858,33.1148,32.9505,33.0375,349353.0
2024-02-26 10:30:00,34.2,34.43,34.18,34.43,464500.0,33.0375,33.2597,33.0182,33.2597,464500.0
2024-02-26 11:00:00,34.44,34.49,34.33,34.45,325097.0,33.2693,33.3176,33.1631,33.279,325097.0
2024-02-26 11:30:00,34.45,34.54,34.4,34.53,268691.0,33.279,33.3659,33.2307,33.3563,268691.0
2024-02-26 12:00:00,34.52,34.57,34.48,34.52,297933.0,33.3466,33.3949,33.308,33.3466,297933.0
2024-02-26 12:30:00,34.52,34.53,34.39,34.44,228870.0,33.3466,33.3563,33.221,33.2693,228870.0
2024-02-26 13:00:00,34.44,34.45,34.31,34.32,244401.0,33.2693,33.279,33.1437,33.1534,244401.0
2024-02-26 13:30:00,34.31,34.38,34.25,34.32,287387.0,33.1437,33.2114,33.0858,33.1534,287387.0
2024-02-26 14:00:00,34.31,34.39,34.16,34.2,262358.0,33.1437,33.221,32.9988,33.0375,262358.0
2024-02-26 14:30:00,34.2,34.36,34.18,34.33,285370.0,33.0375,33.192,33.0182,33.1631,285370.0
2024-02-26 15:00:00,34.33,34.33,34.04,34.08,316370.0,33.1631,33.1631,32.8829,32.9216,316370.0
2024-02-26 15:30:00,34.08,34.18,33.96,34.17,1285252.0,32.9216,33.0182,32.8056,33.0085,1285252.0
2024-02-27 09:30:00,34.4,34.55,34.2,34.23,350302.0,33.2307,33.3756,33.0375,33.0665,350302.0
2024-02-27 10:00:00,34.23,34.59,34.21,34.52,350499.0,33.0665,33.4142,33.0471,33.3466,350499.0
2024-02-27 10:30:00,34.52,34.58,34.29,34.4,296469.0,33.3466,33.4046,33.1244,33.2307,296469.0
2024-02-27 11:00:00,34.4,34.57,34.35,34.55,285719.0,33.2307,33.3949,33.1824,33.3756,285719.0
2024-02-27 11:30:00,34.54,34.57,34.31,34.34,193333.0,33.3659,33.3949,33.1437,33.1727,193333.0
2024-02-27 12:00:00,34.35,34.44,34.33,34.34,120939.0,33.1824,33.2693,33.1631,33.1727,120939.0
2024-02-27 12:30:00,34.33,34.43,34.28,34.29,169805.0,33.1631,33.2597,33.1148,33.1244,169805.0
2024-02-27 13:00:00,34.28,34.36,34.24,34.29,87156.0,33.1148,33.192,33.0761,33.1244,87156.0
2024-02-27 13:30:00,34.28,34.35,34.26,34.27,153414.0,33.1148,33.1824,33.0954,33.1051,153414.0
2024-02-27 14:00:00,34.29,34.31,34.2,34.22,103289.0,33.1244,33.1437,33.0375,33.0568,103289.0
2024-02-27 14:30:00,34.22,34.32,34.22,34.3,109618.0,33.0568,33.1534,33.0568,33.1341,109618.0
2024-02-27 15:00:00,34.3,34.4,34.26,34.38,135345.0,33.1341,33.2307,33.0954,33.2114,135345.0
2024-02-27 15:30:00,34.37,34.52,34.33,34.52,897305.0,33.2017,33.3466,33.1631,33.3466,897305.0
2024-02-28 09:30:00,34.2,34.43,34.16,34.38,352831.0,33.0375,33.2597,32.9988,33.2114,352831.0
2024-02-28 10:00:00,34.38,34.51,34.24,34.49,261656.0,33.2114,33.3369,33.0761,33.3176,261656.0
2024-02-28 10:30:00,34.48,34.55,34.45,34.54,89830.0,33.308,33.3756,33.279,33.3659,89830.0
2024-02-28 11:00:00,34.54,34.56,34.36,34.45,125345.0,33.3659,33.3852,33.192,33.279,125345.0
2024-02-28 11:30:00,34.45,34.55,34.42,34.45,91176.0,33.279,33.3756,33.25,33.279,91176.0
2024-02-28 12:00:00,34.45,34.49,34.4,34.44,59983.0,33.279,33.3176,33.2307,33.2693,59983.0
2024-02-28 12:30:00,34.43,34.47,34.38,34.46,66063.0,33.2597,33.2983,33.2114,33.2886,66063.0
2024-02-28 13:00:00,34.45,34.53,34.43,34.52,83747.0,33.279,33.3563,33.2597,33.3466,83747.0
2024-02-28 13:30:00,34.53,34.53,34.44,34.47,64414.0,33.3563,33.3563,33.2693,33.2983,64414.0
2024-02-28 14:00:00,34.47,34.48,34.37,34.43,57021.0,33.2983,33.308,33.2017,33.2597,57021.0
2024-02-28 14:30:00,34.43,34.43,34.36,34.4,68925.0,33.2597,33.2597,33.192,33.2307,68925.0
2024-02-28 15:00:00,34.4,34.42,34.27,34.29,84520.0,33.2307,33.25,33.1051,33.1244,84520.0
2024-02-28 15:30:00,34.29,34.49,34.26,34.48,854221.0,33.1244,33.3176,33.0954,33.308,854221.0
2024-02-29 09:30:00,34.62,34.71,34.44,34.67,253826.0,33.4432,33.5301,33.2693,33.4915,253826.0
2024-02-29 10:00:00,34.68,34.84,34.53,34.6,175606.0,33.5012,33.6557,33.3563,33.4239,175606.0
2024-02-29 10:30:00,34.6,34.71,34.47,34.51,184465.0,33.4239,33.5301,33.2983,33.3369,184465.0
2024-02-29 11:00:00,34.51,34.59,34.42,34.42,160091.0,33.3369,33.4142,33.25,33.25,160091.0
2024-02-29 11:30:00,34.42,34.43,34.22,34.3,180173.0,33.25,33.2597,33.0568,33.1341,180173.0
2024-02-29 12:00:00,34.3,34.41,34.22,34.31,241385.0,33.1341,33.2403,33.0568,33.1437,241385.0
2024-02-29 12:30:00,34.3,34.44,34.29,34.41,120347.0,33.1341,33.2693,33.1244,33.2403,120347.0
2024-02-29 13:00:00,34.42,34.44,34.34,34.42,110239.0,33.25,33.2693,33.1727,33.25,110239.0
2024-02-29 13:30:00,34.43,34.46,34.38,34.45,96966.0,33.2597,33.2886,33.2114,33.279,96966.0
2024-02-29 14:00:00,34.45,34.48,34.3,34.34,149623.0,33.279,33.308,33.1341,33.1727,149623.0
2024-02-29 14:30:00,34.34,34.42,34.28,34.32,146650.0,33.1727,33.25,33.1148,33.1534,146650.0
2024-02-29 15:00:00,34.32,34.44,34.22,34.24,308329.0,33.1534,33.2693,33.0568,33.0761,308329.0
2024-02-29 15:30:00,34.23,34.34,34.22,34.22,1020995.0,33.0665,33.1727,33.0568,33.0568,1020995.0
2024-03-01 09:30:00,34.24,34.31,33.64,34.13,569065.0,33.0761,33.1437,32.4965,32.9699,569065.0
2024-03-01 10:00:00,34.14,34.35,34.09,34.35,255887.0,32.9795,33.1824,32.9312,33.1824,255887.0
2024-03-01 10:30:00,34.35,34.37,34.17,34.18,167672.0,33.1824,33.2017,33.0085,33.0182,167672.0
2024-03-01 11:00:00,34.18,34.25,33.88,33.89,299734.0,33.0182,33.0858,32.7284,32.738,299734.0
2024-03-01 11:30:00,33.9,34.02,33.86,34.0,278988.0,32.7477,32.8636,32.709,32.8443,278988.0
2024-03-01 12:00:00,33.99,34.16,33.98,34.07,239559.0,32.8346,32.9988,32.825,32.9119,239559.0
2024-03-01 12:30:00,34.08,34.13,33.97,34.0,156280.0,32.9216,32.9699,32.8153,32.8443,156280.0
2024-03-01 13:00:00,34.01,34.01,33.9,33.94,181260.0,32.8539,32.8539,32.7477,32.7863,181260.0
2024-03-01 13:30:00,33.94,34.07,33.92,34.05,167766.0,32.7863,32.9119,32.767,32.8926,167766.0
2024-03-01 14:00:00,34.06,34.06,33.83,33.83,279939.0,32.9022,32.9022,32.6801,32.6801,279939.0
2024-03-01 14:30:00,33.84,33.99,33.82,33.95,241246.0,32.6897,32.8346,32.6704,32.796,241246.0
2024-03-01 15:00:00,33.95,34.03,33.88,33.98,436823.0,32.796,32.8733,32.7284,32.825,436823.0
2024-03-01 15:30:00,33.98,33.99,33.87,33.95,1296244.0,32.825,32.8346,32.7187,32.796,1296244.0
2024-03-04 09:30:00,33.92,34.33,33.85,34.27,437420.0,32.767,33.1631,32.6994,33.1051,437420.0
2024-03-04 10:00:00,34.27,34.31,33.93,34.09,226238.0,33.1051,33.1437,32.7767,32.9312,226238.0
2024-03-04 10:30:00,34.09,34.24,34.07,34.14,344923.0,32.9312,33.0761,32.9119,32.9795,344923.0
2024-03-04 11:00:00,34.14,34.4,33.42,33.9,724455.0,32.9795,33.2307,32.284,32.7477,724455.0
2024-03-04 11:30:00,33.91,34.2,33.9,34.16,234125.0,32.7573,33.0375,32.7477,32.9988,234125.0
2024-03-04 12:00:00,34.16,34.19,33.91,33.94,536094.0,32.9988,33.0278,32.7573,32.7863,536094.0
2024-03-04 12:30:00,33.95,33.95,33.82,33.87,405844.0,32.796,32.796,32.6704,32.7187,405844.0
2024-03-04 13:00:00,33.88,33.94,33.84,33.89,178601.0,32.7284,32.7863,32.6897,32.738,178601.0
2024-03-04 13:30:00,33.89,34.06,33.87,34.02,154379.0,32.738,32.9022,32.7187,32.8636,154379.0
2024-03-04 14:00:00,34.03,34.11,34.01,34.08,110428.0,32.8733,32.9505,32.8539,32.9216,110428.0
2024-03-04 14:30:00,34.08,34.32,34.06,34.29,216488.0,32.9216,33.1534,32.9022,33.1244,216488.0
2024-03-04 15:00:00,34.29,34.39,34.28,34.32,231453.0,33.1244,33.221,33.1148,33.1534,231453.0
2024-03-04 15:30:00,34.33,34.33,34.05,34.11,802992.0,33.1631,33.1631,32.8926,32.9505,802992.0
2024-03-05 09:30:00,33.69,33.97,33.61,33.79,354382.0,32.7151,32.987,32.6374,32.8122,354382.0
2024-03-05 10:00:00,33.8,33.96,33.73,33.88,265906.0,32.8219,32.9772,32.7539,32.8996,265906.0
2024-03-05 10:30:00,33.88,34.15,33.86,34.14,232575.0,32.8996,33.1617,32.8801,33.152,232575.0
2024-03-05 11:00:00,34.13,34.18,34.03,34.12,147416.0,33.1423,33.1909,33.0452,33.1326,147416.0
2024-03-05 11:30:00,34.12,34.25,34.08,34.24,159475.0,33.1326,33.2589,33.0938,33.2491,159475.0
2024-03-05 12:00:00,34.24,34.42,34.17,34.41,147839.0,33.2491,33.4239,33.1812,33.4142,147839.0
2024-03-05 12:30:00,34.4,34.42,34.32,34.39,128797.0,33.4045,33.4239,33.3268,33.3948,128797.0
2024-03-05 13:00:00,34.39,34.42,34.35,34.41,101490.0,33.3948,33.4239,33.356,33.4142,101490.0
2024-03-05 13:30:00,34.41,34.48,34.31,34.34,189993.0,33.4142,33.4822,33.3171,33.3462,189993.0
2024-03-05 14:00:00,34.33,34.39,34.23,34.38,159374.0,33.3365,33.3948,33.2394,33.3851,159374.0
2024-03-05 14:30:00,34.37,34.41,34.3,34.33,139183.0,33.3754,33.4142,33.3074,33.3365,139183.0
2024-03-05 15:00:00,34.32,34.32,34.18,34.23,247219.0,33.3268,33.3268,33.1909,33.2394,247219.0
2024-03-05 15:30:00,34.23,34.42,34.2,34.42,683450.0,33.2394,33.4239,33.2103,33.4239,683450.0
2024-03-06 09:30:00,34.5,34.84,34.44,34.84,499704.0,33.5016,33.8318,33.4434,33.8318,499704.0
2024-03-06 10:00:00,34.83,35.0,34.73,34.81,307454.0,33.8221,33.9871,33.725,33.8026,307454.0
2024-03-06 10:30:00,34.81,34.82,34.64,34.8,485521.0,33.8026,33.8124,33.6376,33.7929,485521.0
2024-03-06 11:00:00,34.79,34.9,34.72,34.8,242808.0,33.7832,33.89,33.7152,33.7929,242808.0
2024-03-06 11:30:00,34.8,34.88,34.73,34.81,169572.0,33.7929,33.8706,33.725,33.8026,169572.0
2024-03-06 12:00:00,34.82,34.98,34.8,34.94,130111.0,33.8124,33.9677,33.7929,33.9289,130111.0
2024-03-06 12:30:00,34.95,34.97,34.89,34.94,107468.0,33.9386,33.958,33.8803,33.9289,107468.0
2024-03-06 13:00:00,34.93,34.99,34.77,34.77,260315.0,33.9192,33.9774,33.7638,33.7638,260315.0
2024-03-06 13:30:00,34.77,34.78,34.47,34.5,230399.0,33.7638,33.7735,33.4725,33.5016,230399.0
2024-03-06 14:00:00,34.49,34.56,34.39,34.52,366743.0,33.4919,33.5599,33.3948,33.521,366743.0
2024-03-06 14:30:00,34.52,34.53,34.37,34.46,137034.0,33.521,33.5307,33.3754,33.4628,137034.0
2024-03-06 15:00:00,34.45,34.61,34.44,34.61,226021.0,33.4531,33.6084,33.4434,33.6084,226021.0
2024-03-06 15:30:00,34.61,34.61,34.49,34.57,854566.0,33.6084,33.6084,33.4919,33.5696,854566.0
2024-03-07 09:30:00,34.61,34.8,34.53,34.57,269480.0,33.6084,33.7929,33.5307,33.5696,269480.0
2024-03-07 10:00:00,34.57,34.84,34.54,34.81,247457.0,33.5696,33.8318,33.5405,33.8026,247457.0
2024-03-07 10:30:00,34.81,34.82,34.63,34.73,176504.0,33.8026,33.8124,33.6279,33.725,176504.0
2024-03-07 11:00:00,34.73,34.76,34.55,34.59,161191.0,33.725,33.7541,33.5502,33.589,161191.0
2024-03-07 11:30:00,34.59,34.7,34.51,34.68,229609.0,33.589,33.6958,33.5113,33.6764,229609.0
2024-03-07 12:00:00,34.69,34.74,34.65,34.73,147473.0,33.6861,33.7347,33.6473,33.725,147473.0
2024-03-07 12:30:00,34.73,34.75,34.62,34.63,102889.0,33.725,33.7444,33.6181,33.6279,102889.0
2024-03-07 13:00:00,34.63,34.84,34.59,34.83,184993.0,33.6279,33.8318,33.589,33.8221,184993.0
2024-03-07 13:30:00,34.83,34.84,34.73,34.74,125660.0,33.8221,33.8318,33.725,33.7347,125660.0
2024-03-07 14:00:00,34.75,34.76,34.65,34.75,177477.0,33.7444,33.7541,33.6473,33.7444,177477.0
2024-03-07 14:30:00,34.75,34.83,34.73,34.8,120569.0,33.7444,33.8221,33.725,33.7929,120569.0
2024-03-07 15:00:00,34.8,34.83,34.75,34.77,207616.0,33.7929,33.8221,33.7444,33.7638,207616.0
2024-03-07 15:30:00,34.77,34.9,34.75,34.83,827018.0,33.7638,33.89,33.7444,33.8221,827018.0
2024-03-08 09:30:00,34.9,35.05,34.57,34.58,623392.0,33.89,34.0357,33.5696,33.5793,623392.0
2024-03-08 10:00:00,34.58,34.6,34.25,34.55,318575.0,33.5793,33.5987,33.2589,33.5502,318575.0
2024-03-08 10:30:00,34.55,34.6,34.47,34.5,182772.0,33.5502,33.5987,33.4725,33.5016,182772.0
2024-03-08 11:00:00,34.51,34.59,34.31,34.31,303668.0,33.5113,33.589,33.3171,33.3171,303668.0
2024-03-08 11:30:00,34.31,34.42,34.25,34.4,206633.0,33.3171,33.4239,33.2589,33.4045,206633.0
2024-03-08 12:00:00,34.39,34.48,34.25,34.29,107916.0,33.3948,33.4822,33.2589,33.2977,107916.0
2024-03-08 12:30:00,34.28,34.37,34.22,34.32,115529.0,33.288,33.3754,33.2297,33.3268,115529.0
2024-03-08 13:00:00,34.31,34.34,34.23,34.31,77805.0,33.3171,33.3462,33.2394,33.3171,77805.0
2024-03-08 13:30:00,34.31,34.34,34.11,34.22,128579.0,33.3171,33.3462,33.1229,33.2297,128579.0
2024-03-08 14:00:00,34.22,34.3,34.21,34.21,120723.0,33.2297,33.3074,33.22,33.22,120723.0
2024-03-08 14:30:00,34.22,34.27,34.2,34.23,182115.0,33.2297,33.2783,33.2103,33.2394,182115.0
2024-03-08 15:00:00,34.24,34.29,34.16,34.16,151779.0,33.2491,33.2977,33.1715,33.1715,151779.0
2024-03-08 15:30:00,34.16,34.35,34.06,34.26,923624.0,33.1715,33.356,33.0743,33.2686,923624.0
2024-03-11 09:30:00,34.33,34.33,33.83,33.98,351468.0,33.3365,33.3365,32.851,32.9967,351468.0
2024-03-11 10:00:00,33.98,34.0,33.67,33.76,317438.0,32.9967,33.0161,32.6956,32.783,317438.0
2024-03-11 10:30:00,33.77,33.88,33.51,33.75,290852.0,32.7927,32.8996,32.5403,32.7733,290852.0
2024-03-11 11:00:00,33.75,33.84,33.57,33.6,195163.0,32.7733,32.8607,32.5985,32.6277,195163.0
2024-03-11 11:30:00,33.61,33.66,33.48,33.63,188482.0,32.6374,32.6859,32.5111,32.6568,188482.0
2024-03-11 12:00:00,33.63,33.72,33.58,33.66,145522.0,32.6568,32.7442,32.6082,32.6859,145522.0
2024-03-11 12:30:00,33.67,33.7,33.58,33.64,164638.0,32.6956,32.7248,32.6082,32.6665,164638.0
2024-03-11 13:00:00,33.63,33.69,33.58,33.59,192977.0,32.6568,32.7151,32.6082,32.618,192977.0
2024-03-11 13:30:00,33.59,33.69,33.58,33.65,122191.0,32.618,32.7151,32.6082,32.6762,122191.0
2024-03-11 14:00:00,33.65,33.7,33.57,33.59,190162.0,32.6762,32.7248,32.5985,32.618,190162.0
2024-03-11 14:30:00,33.59,33.75,33.56,33.72,146609.0,32.618,32.7733,32.5888,32.7442,146609.0
2024-03-11 15:00:00,33.72,33.8,33.69,33.8,224325.0,32.7442,32.8219,32.7151,32.8219,224325.0
2024-03-11 15:30:00,33.8,33.89,33.69,33.77,990015.0,32.8219,32.9093,32.7151,32.7927,990015.0
2024-03-12 09:30:00,30.75,30.78,29.21,29.62,5505154.0,29.8601,29.8893,28.3647,28.7628,5505154.0
2024-03-12 10:00:00,29.62,29.7,29.01,29.07,3839459.0,28.7628,28.8405,28.1705,28.2288,3839459.0
2024-03-12 10:30:00,29.07,29.17,28.65,28.95,4069127.0,28.2288,28.3259,27.8209,28.1122,4069127.0
2024-03-12 11:00:00,28.96,29.16,28.75,29.04,2487874.0,28.1219,28.3161,27.918,28.1996,2487874.0
2024-03-12 11:30:00,29.05,29.29,28.92,29.2,2176483.0,28.2093,28.4424,28.0831,28.355,2176483.0
2024-03-12 12:00:00,29.19,29.2,28.82,28.82,2282023.0,28.3453,28.355,27.986,27.986,2282023.0
2024-03-12 12:30:00,28.82,29.09,28.78,29.05,1783992.0,27.986,28.2482,27.9471,28.2093,1783992.0
2024-03-12 13:00:00,29.05,29.06,28.88,28.91,1461875.0,28.2093,28.219,28.0443,28.0734,1461875.0
2024-03-12 13:30:00,28.9,29.07,28.77,29.04,1656513.0,28.0637,28.2288,27.9374,28.1996,1656513.0
2024-03-12 14:00:00,29.05,29.1,28.78,28.8,1158858.0,28.2093,28.2579,27.9471,27.9666,1158858.0
2024-03-12 14:30:00,28.8,28.85,28.56,28.62,2452683.0,27.9666,28.0151,27.7335,27.7918,2452683.0
2024-03-12 15:00:00,28.62,28.71,28.57,28.67,1974356.0,27.7918,27.8792,27.7432,27.8403,1974356.0
2024-03-12 15:30:00,28.67,28.78,28.52,28.76,5242199.0,27.8403,27.9471,27.6947,27.9277,5242199.0
2024-03-13 09:30:00,28.74,28.87,28.44,28.47,2519521.0,27.9083,28.0345,27.617,27.6461,2519521.0
2024-03-13 10:00:00,28.46,28.78,28.36,28.55,2184342.0,27.6364,27.9471,27.5393,27.7238,2184342.0
2024-03-13 10:30:00,28.55,28.83,28.52,28.66,857579.0,27.7238,27.9957,27.6947,27.8306,857579.0
2024-03-13 11:00:00,28.66,28.91,28.61,28.72,858804.0,27.8306,28.0734,27.7821,27.8889,858804.0
2024-03-13 11:30:00,28.73,28.95,28.66,28.83,956374.0,27.8986,28.1122,27.8306,27.9957,956374.0
2024-03-13 12:00:00,28.83,28.98,28.73,28.81,851034.0,27.9957,28.1414,27.8986,27.9763,851034.0
2024-03-13 12:30:00,28.8,28.91,28.71,28.72,776786.0,27.9666,28.0734,27.8792,27.8889,776786.0
2024-03-13 13:00:00,28.72,28.82,28.62,28.71,765089.0,27.8889,27.986,27.7918,27.8792,765089.0
2024-03-13 13:30:00,28.71,28.78,28.6,28.65,608704.0,27.8792,27.9471,27.7724,27.8209,608704.0
2024-03-13 14:00:00,28.64,28.68,28.53,28.55,681811.0,27.8112,27.85,27.7044,27.7238,681811.0
2024-03-13 14:30:00,28.54,28.58,28.4,28.42,1096785.0,27.7141,27.7529,27.5781,27.5976,1096785.0
2024-03-13 15:00:00,28.42,28.45,28.29,28.32,977461.0,27.5976,27.6267,27.4713,27.5005,977461.0
2024-03-13 15:30:00,28.31,28.39,28.14,28.27,3586972.0,27.4907,27.5684,27.3257,27.4519,3586972.0
2024-03-14 09:30:00,28.23,28.25,27.83,28.16,1108759.0,27.4131,27.4325,27.0246,27.3451,1108759.0
2024-03-14 10:00:00,28.17,28.21,27.93,27.96,578366.0,27.3548,27.3936,27.1217,27.1509,578366.0
2024-03-14 10:30:00,27.96,28.0,27.77,27.8,639483.0,27.1509,27.1897,26.9664,26.9955,639483.0
2024-03-14 11:00:00,27.8,27.96,27.76,27.79,525443.0,26.9955,27.1509,26.9567,26.9858,525443.0
2024-03-14 11:30:00,27.79,27.98,27.76,27.96,436034.0,26.9858,27.1703,26.9567,27.1509,436034.0
2024-03-14 12:00:00,27.96,28.05,27.9,27.94,405725.0,27.1509,27.2383,27.0926,27.1315,405725.0
2024-03-14 12:30:00,27.93,27.96,27.84,27.91,327594.0,27.1217,27.1509,27.0343,27.1023,327594.0
2024-03-14 13:00:00,27.91,27.98,27.88,27.91,239966.0,27.1023,27.1703,27.0732,27.1023,239966.0
2024-03-14 13:30:00,27.91,28.07,27.89,27.99,289377.0,27.1023,27.2577,27.0829,27.18,289377.0
2024-03-14 14:00:00,27.99,28.07,27.95,28.05,287419.0,27.18,27.2577,27.1412,27.2383,287419.0
2024-03-14 14:30:00,28.05,28.09,27.96,28.04,288251.0,27.2383,27.2771,27.1509,27.2286,288251.0
2024-03-14 15:00:00,28.03,28.05,27.93,28.0,386008.0,27.2188,27.2383,27.1217,27.1897,386008.0
2024-03-14 15:30:00,28.0,28.18,27.98,28.11,1562007.0,27.1897,27.3645,27.1703,27.2965,1562007.0
2024-03-15 09:30:00,28.02,28.34,28.0,28.15,1015135.0,27.2091,27.5199,27.1897,27.3354,1015135.0
2024-03-15 10:00:00,28.14,28.3,28.06,28.1,353873.0,27.3257,27.481,27.248,27.2868,353873.0
2024-03-15 10:30:00,28.09,28.15,28.02,28.09,329158.0,27.2771,27.3354,27.2091,27.2771,329158.0
2024-03-15 11:00:00,28.1,28.27,28.05,28.24,307055.0,27.2868,27.4519,27.2383,27.4228,307055.0
2024-03-15 11:30:00,28.23,28.24,28.14,28.19,227444.0,27.4131,27.4228,27.3257,27.3742,227444.0
2024-03-15 12:00:00,28.19,28.22,28.11,28.14,185566.0,27.3742,27.4034,27.2965,27.3257,185566.0
2024-03-15 12:30:00,28.14,28.16,28.0,28.03,366671.0,27.3257,27.3451,27.1897,27.2188,366671.0
2024-03-15 13:00:00,28.03,28.1,27.96,28.0,452929.0,27.2188,27.2868,27.1509,27.1897,452929.0
2024-03-15 13:30:00,28.01,28.12,27.99,28.12,330351.0,27.1994,27.3062,27.18,27.3062,330351.0
2024-03-15 14:00:00,28.11,28.15,28.06,28.12,375363.0,27.2965,27.3354,27.248,27.3062,375363.0
2024-03-15 14:30:00,28.12,28.24,28.1,28.2,381796.0,27.3062,27.4228,27.2868,27.3839,381796.0
2024-03-15 15:00:00,28.21,28.3,28.12,28.13,379323.0,27.3936,27.481,27.3062,27.316,379323.0
2024-03-15 15:30:00,28.14,28.37,28.11,28.34,1838297.0,27.3257,27.549,27.2965,27.5199,1838297.0
2024-03-18 09:30:00,28.25,28.32,27.89,28.07,637972.0,27.4325,27.5005,27.0829,27.2577,637972.0
2024-03-18 10:00:00,28.07,28.08,27.89,27.92,413962.0,27.2577,27.2674,27.0829,27.112,413962.0
2024-03-18 10:30:00,27.92,28.09,27.9,28.02,525327.0,27.112,27.2771,27.0926,27.2091,525327.0
2024-03-18 11:00:00,28.01,28.04,27.91,27.98,493259.0,27.1994,27.2286,27.1023,27.1703,493259.0
2024-03-18 11:30:00,27.98,28.03,27.91,27.99,254286.0,27.1703,27.2188,27.1023,27.18,254286.0
2024-03-18 12:00:00,28.0,28.04,27.97,28.0,173471.0,27.1897,27.2286,27.1606,27.1897,173471.0
2024-03-18 12:30:00,28.01,28.07,27.94,27.96,283907.0,27.1994,27.2577,27.1315,27.1509,283907.0
2024-03-18 13:00:00,27.96,28.03,27.92,27.99,352441.0,27.1509,27.2188,27.112,27.18,352441.0
2024-03-18 13:30:00,27.98,28.1,27.95,28.1,199919.0,27.1703,27.2868,27.1412,27.2868,199919.0
2024-03-18 14:00:00,28.1,28.13,28.0,28.09,235841.0,27.2868,27.316,27.1897,27.2771,235841.0
2024-03-18 14:30:00,28.09,28.11,28.04,28.09,254031.0,27.2771,27.2965,27.2286,27.2771,254031.0
2024-03-18 15:00:00,28.09,28.12,28.03,28.07,214206.0,27.2771,27.3062,27.2188,27.2577,214206.0
2024-03-18 15:30:00,28.07,28.11,27.94,28.0,951945.0,27.2577,27.2965,27.1315,27.1897,951945.0
2024-03-19 09:30:00,28.02,28.21,27.94,28.14,459183.0,27.2091,27.3936,27.1315,27.3257,459183.0
2024-03-19 10:00:00,28.14,28.23,28.03,28.18,282915.0,27.3257,27.4131,27.2188,27.3645,282915.0
2024-03-19 10:30:00,28.18,28.2,27.9,27.98,495783.0,27.3645,27.3839,27.0926,27.1703,495783.0
2024-03-19 11:00:00,27.97,28.07,27.96,27.98,218516.0,27.1606,27.2577,27.1509,27.1703,218516.0
2024-03-19 11:30:00,27.99,28.07,27.94,28.07,222371.0,27.18,27.2577,27.1315,27.2577,222371.0
2024-03-19 12:00:00,28.07,28.08,27.93,27.95,238540.0,27.2577,27.2674,27.1217,27.1412,238540.0
2024-03-19 12:30:00,27.95,28.06,27.93,28.0,376287.0,27.1412,27.248,27.1217,27.1897,376287.0
2024-03-19 13:00:00,28.0,28.05,27.98,28.03,268684.0,27.1897,27.2383,27.1703,27.2188,268684.0
2024-03-19 13:30:00,28.03,28.08,28.0,28.04,197230.0,27.2188,27.2674,27.1897,27.2286,197230.0
2024-03-19 14:00:00,28.05,28.15,28.02,28.14,202274.0,27.2383,27.3354,27.2091,27.3257,202274.0
2024-03-19 14:30:00,28.15,28.18,28.1,28.11,230116.0,27.3354,27.3645,27.2868,27.2965,230116.0
2024-03-19 15:00:00,28.12,28.19,28.08,28.19,317706.0,27.3062,27.3742,27.2674,27.3742,317706.0
2024-03-19 15:30:00,28.19,28.19,28.1,28.18,772010.0,27.3742,27.3742,27.2868,27.3645,772010.0
2024-03-20 09:30:00,28.27,28.41,28.13,28.36,474702.0,27.4519,27.5879,27.316,27.5393,474702.0
2024-03-20 10:00:00,28.36,28.44,28.29,28.36,311866.0,27.5393,27.617,27.4713,27.5393,311866.0
2024-03-20 10:30:00,28.36,28.49,28.31,28.41,417151.0,27.5393,27.6655,27.4907,27.5879,417151.0
2024-03-20 11:00:00,28.42,28.6,28.36,28.56,367209.0,27.5976,27.7724,27.5393,27.7335,367209.0
2024-03-20 11:30:00,28.55,28.7,28.49,28.69,481262.0,27.7238,27.8695,27.6655,27.8597,481262.0
2024-03-20 12:00:00,28.7,28.7,28.58,28.63,395718.0,27.8695,27.8695,27.7529,27.8015,395718.0
2024-03-20 12:30:00,28.62,28.63,28.54,28.57,253107.0,27.7918,27.8015,27.7141,27.7432,253107.0
2024-03-20 13:00:00,28.57,28.65,28.55,28.61,186875.0,27.7432,27.8209,27.7238,27.7821,186875.0
2024-03-20 13:30:00,28.61,28.68,28.6,28.64,156008.0,27.7821,27.85,27.7724,27.8112,156008.0
2024-03-20 14:00:00,28.64,28.78,28.57,28.71,438819.0,27.8112,27.9471,27.7432,27.8792,438819.0
2024-03-20 14:30:00,28.72,28.79,28.56,28.71,415714.0,27.8889,27.9569,27.7335,27.8792,415714.0
2024-03-20 15:00:00,28.71,28.86,28.71,28.84,667561.0,27.8792,28.0248,27.8792,28.0054,667561.0
2024-03-20 15:30:00,28.84,28.9,28.71,28.84,1200102.0,28.0054,28.0637,27.8792,28.0054,1200102.0
2024-03-21 09:30:00,28.76,28.93,28.53,28.58,1269343.0,27.9277,28.0928,27.7044,27.7529,1269343.0
2024-03-21 10:00:00,28.58,28.58,28.41,28.45,642147.0,27.7529,27.7529,27.5879,27.6267,642147.0
2024-03-21 10:30:00,28.45,28.5,28.33,28.46,528535.0,27.6267,27.6752,27.5102,27.6364,528535.0
2024-03-21 11:00:00,28.46,28.48,28.29,28.46,522031.0,27.6364,27.6558,27.4713,27.6364,522031.0
2024-03-21 11:30:00,28.46,28.51,28.39,28.5,329446.0,27.6364,27.685,27.5684,27.6752,329446.0
2024-03-21 12:00:00,28.51,28.52,28.42,28.44,281790.0,27.685,27.6947,27.5976,27.617,281790.0
2024-03-21 12:30:00,28.44,28.59,28.42,28.53,247891.0,27.617,27.7626,27.5976,27.7044,247891.0
2024-03-21 13:00:00,28.54,28.57,28.45,28.48,238884.0,27.7141,27.7432,27.6267,27.6558,238884.0
2024-03-21 13:30:00,28.48,28.66,28.46,28.57,412072.0,27.6558,27.8306,27.6364,27.7432,412072.0
2024-03-21 14:00:00,28.57,28.61,28.48,28.51,400423.0,27.7432,27.7821,27.6558,27.685,400423.0
2024-03-21 14:30:00,28.52,28.62,28.5,28.6,269757.0,27.6947,27.7918,27.6752,27.7724,269757.0
2024-03-21 15:00:00,28.6,28.69,28.59,28.66,396013.0,27.7724,27.8597,27.7626,27.8306,396013.0
2024-03-21 15:30:00,28.66,28.69,28.6,28.68,1298223.0,27.8306,27.8597,27.7724,27.85,1298223.0
2024-03-22 09:30:00,28.71,28.72,28.45,28.46,390422.0,27.8792,27.8889,27.6267,27.6364,390422.0
2024-03-22 10:00:00,28.46,28.61,28.45,28.55,232461.0,27.6364,27.7821,27.6267,27.7238,232461.0
2024-03-22 10:30:00,28.54,28.59,28.47,28.49,250027.0,27.7141,27.7626,27.6461,27.6655,250027.0
2024-03-22 11:00:00,28.49,28.65,28.48,28.65,143186.0,27.6655,27.8209,27.6558,27.8209,143186.0
2024-03-22 11:30:00,28.65,28.69,28.58,28.63,211269.0,27.8209,27.8597,27.7529,27.8015,211269.0
2024-03-22 12:00:00,28.62,28.65,28.53,28.55,152848.0,27.7918,27.8209,27.7044,27.7238,152848.0
2024-03-22 12:30:00,28.55,28.58,28.5,28.55,191594.0,27.7238,27.7529,27.6752,27.7238,191594.0
2024-03-22 13:00:00,28.55,28.65,28.53,28.64,133648.0,27.7238,27.8209,27.7044,27.8112,133648.0
2024-03-22 13:30:00,28.64,28.67,28.56,28.65,196001.0,27.8112,27.8403,27.7335,27.8209,196001.0
2024-03-22 14:00:00,28.65,28.69,28.61,28.63,208013.0,27.8209,27.8597,27.7821,27.8015,208013.0
2024-03-22 14:30:00,28.63,28.7,28.62,28.66,172004.0,27.8015,27.8695,27.7918,27.8306,172004.0
2024-03-22 15:00:00,28.65,28.65,28.56,28.59,223330.0,27.8209,27.8209,27.7335,27.7626,223330.0
2024-03-22 15:30:00,28.59,28.6,28.43,28.44,755826.0,27.7626,27.7724,27.6073,27.617,755826.0
2024-03-25 09:30:00,28.42,28.73,28.35,28.54,613302.0,27.5976,27.8986,27.5296,27.7141,613302.0
2024-03-25 10:00:00,28.53,28.55,28.36,28.38,319567.0,27.7044,27.7238,27.5393,27.5587,319567.0
2024-03-25 10:30:00,28.38,28.42,28.25,28.4,326016.0,27.5587,27.5976,27.4325,27.5781,326016.0
2024-03-25 11:00:00,28.4,28.45,28.36,28.42,276653.0,27.5781,27.6267,27.5393,27.5976,276653.0
2024-03-25 11:30:00,28.43,28.52,28.39,28.43,187302.0,27.6073,27.6947,27.5684,27.6073,187302.0
2024-03-25 12:00:00,28.43,28.47,28.4,28.42,137608.0,27.6073,27.6461,27.5781,27.5976,137608.0
2024-03-25 12:30:00,28.41,28.44,28.39,28.44,123146.0,27.5879,27.617,27.5684,27.617,123146.0
2024-03-25 13:00:00,28.43,28.46,28.35,28.36,174200.0,27.6073,27.6364,27.5296,27.5393,174200.0
2024-03-25 13:30:00,28.37,28.45,28.36,28.43,172741.0,27.549,27.6267,27.5393,27.6073,172741.0
2024-03-25 14:00:00,28.43,28.48,28.38,28.41,324450.0,27.6073,27.6558,27.5587,27.5879,324450.0
2024-03-25 14:30:00,28.41,28.42,28.34,28.38,364283.0,27.5879,27.5976,27.5199,27.5587,364283.0
2024-03-25 15:00:00,28.37,28.55,28.37,28.43,450975.0,27.549,27.7238,27.549,27.6073,450975.0
2024-03-25 15:30:00,28.42,28.52,28.38,28.51,850633.0,27.5976,27.6947,27.5587,27.685,850633.0
2024-03-26 09:30:00,28.73,28.8,28.56,28.61,459002.0,27.8986,27.9666,27.7335,27.7821,459002.0
2024-03-26 10:00:00,28.62,28.63,28.5,28.53,208846.0,27.7918,27.8015,27.6752,27.7044,208846.0
2024-03-26 10:30:00,28.53,28.64,28.51,28.57,223728.0,27.7044,27.8112,27.685,27.7432,223728.0
2024-03-26 11:00:00,28.58,28.6,28.5,28.52,204694.0,27.7529,27.7724,27.6752,27.6947,204694.0
2024-03-26 11:30:00,28.52,28.52,28.42,28.5,296912.0,27.6947,27.6947,27.5976,27.6752,296912.0
2024-03-26 12:00:00,28.5,28.55,28.46,28.53,143259.0,27.6752,27.7238,27.6364,27.7044,143259.0
2024-03-26 12:30:00,28.53,28.55,28.48,28.53,177643.0,27.7044,27.7238,27.6558,27.7044,177643.0
2024-03-26 13:00:00,28.52,28.55,28.49,28.54,106510.0,27.6947,27.7238,27.6655,27.7141,106510.0
2024-03-26 13:30:00,28.54,28.54,28.47,28.49,155966.0,27.7141,27.7141,27.6461,27.6655,155966.0
2024-03-26 14:00:00,28.48,28.54,28.47,28.5,132147.0,27.6558,27.7141,27.6461,27.6752,132147.0
2024-03-26 14:30:00,28.49,28.51,28.43,28.48,209941.0,27.6655,27.685,27.6073,27.6558,209941.0
2024-03-26 15:00:00,28.48,28.53,28.46,28.5,222371.0,27.6558,27.7044,27.6364,27.6752,222371.0
2024-03-26 15:30:00,28.5,28.56,28.38,28.41,996491.0,27.6752,27.7335,27.5587,27.5879,996491.0
2024-03-27 09:30:00,28.58,28.7,28.51,28.65,647512.0,27.7529,27.8695,27.685,27.8209,647512.0
2024-03-27 10:00:00,28.65,28.75,28.52,28.73,602791.0,27.8209,27.918,27.6947,27.8986,602791.0
2024-03-27 10:30:00,28.73,28.78,28.61,28.74,474505.0,27.8986,27.9471,27.7821,27.9083,474505.0
2024-03-27 11:00:00,28.74,28.83,28.7,28.73,542551.0,27.9083,27.9957,27.8695,27.8986,542551.0
2024-03-27 11:30:00,28.72,28.82,28.71,28.77,318503.0,27.8889,27.986,27.8792,27.9374,318503.0
2024-03-27 12:00:00,28.77,28.84,28.76,28.8,252144.0,27.9374,28.0054,27.9277,27.9666,252144.0
2024-03-27 12:30:00,28.81,28.95,28.79,28.88,378939.0,27.9763,28.1122,27.9569,28.0443,378939.0
2024-03-27 13:00:00,28.89,28.89,28.81,28.85,262356.0,28.054,28.054,27.9763,28.0151,262356.0
2024-03-27 13:30:00,28.85,28.96,28.84,28.94,485238.0,28.0151,28.1219,28.0054,28.1025,485238.0
2024-03-27 14:00:00,28.94,28.97,28.92,28.95,364745.0,28.1025,28.1316,28.0831,28.1122,364745.0
2024-03-27 14:30:00,28.95,28.96,28.87,28.88,305678.0,28.1122,28.1219,28.0345,28.0443,305678.0
2024-03-27 15:00:00,28.88,28.95,28.83,28.94,485011.0,28.0443,28.1122,27.9957,28.1025,485011.0
2024-03-27 15:30:00,28.94,29.3,28.93,29.25,1773988.0,28.1025,28.4521,28.0928,28.4035,1773988.0
2024-03-28 09:30:00,29.22,29.37,29.12,29.14,448931.0,28.3744,28.5201,28.2773,28.2967,448931.0
2024-03-28 10:00:00,29.14,29.32,29.13,29.3,256902.0,28.2967,28.4715,28.287,28.4521,256902.0
2024-03-28 10:30:00,29.3,29.38,29.29,29.32,223532.0,28.4521,28.5298,28.4424,28.4715,223532.0
2024-03-28 11:00:00,29.31,29.41,29.29,29.41,186358.0,28.4618,28.5589,28.4424,28.5589,186358.0
2024-03-28 11:30:00,29.41,29.51,29.39,29.45,255065.0,28.5589,28.656,28.5395,28.5978,255065.0
2024-03-28 12:00:00,29.44,29.44,29.36,29.44,328970.0,28.588,28.588,28.5104,28.588,328970.0
2024-03-28 12:30:00,29.44,29.44,29.32,29.42,268405.0,28.588,28.588,28.4715,28.5686,268405.0
2024-03-28 13:00:00,29.42,29.45,29.36,29.42,156389.0,28.5686,28.5978,28.5104,28.5686,156389.0
2024-03-28 13:30:00,29.42,29.45,29.4,29.42,161135.0,28.5686,28.5978,28.5492,28.5686,161135.0
2024-03-28 14:00:00,29.42,29.47,29.4,29.41,243042.0,28.5686,28.6172,28.5492,28.5589,243042.0
2024-03-28 14:30:00,29.41,29.43,29.25,29.33,1629029.0,28.5589,28.5783,28.4035,28.4812,1629029.0
2024-03-28 15:00:00,29.33,29.33,29.23,29.3,515305.0,28.4812,28.4812,28.3841,28.4521,515305.0
2024-03-28 15:30:00,29.3,29.36,29.17,29.17,1533002.0,28.4521,28.5104,28.3259,28.3259,1533002.0
2024-04-01 09:30:00,29.31,29.41,29.1,29.38,736800.0,28.4618,28.5589,28.2579,28.5298,736800.0
2024-04-01 10:00:00,29.37,29.38,29.17,29.18,367573.0,28.5201,28.5298,28.3259,28.3356,367573.0
2024-04-01 10:30:00,29.18,29.3,29.11,29.3,278506.0,28.3356,28.4521,28.2676,28.4521,278506.0
2024-04-01 11:00:00,29.3,29.36,29.23,29.3,296773.0,28.4521,28.5104,28.3841,28.4521,296773.0
2024-04-01 11:30:00,29.3,29.36,29.18,29.24,329182.0,28.4521,28.5104,28.3356,28.3938,329182.0
2024-04-01 12:00:00,29.24,29.28,29.18,29.28,171985.0,28.3938,28.4327,28.3356,28.4327,171985.0
2024-04-01 12:30:00,29.28,29.29,29.19,29.23,234674.0,28.4327,28.4424,28.3453,28.3841,234674.0
2024-04-01 13:00:00,29.22,29.3,29.22,29.29,199997.0,28.3744,28.4521,28.3744,28.4424,199997.0
2024-04-01 13:30:00,29.28,29.35,29.22,29.25,268593.0,28.4327,28.5007,28.3744,28.4035,268593.0
2024-04-01 14:00:00,29.26,29.26,29.1,29.18,377239.0,28.4133,28.4133,28.2579,28.3356,377239.0
2024-04-01 14:30:00,29.19,29.2,29.13,29.17,400576.0,28.3453,28.355,28.287,28.3259,400576.0
2024-04-01 15:00:00,29.17,29.24,29.12,29.2,331571.0,28.3259,28.3938,28.2773,28.355,331571.0
2024-04-01 15:30:00,29.2,29.23,29.11,29.17,1515877.0,28.355,28.3841,28.2676,28.3259,1515877.0
2024-04-02 09:30:00,28.82,28.82,28.15,28.23,1271730.0,27.986,27.986,27.3354,27.4131,1271730.0
2024-04-02 10:00:00,28.23,28.3,28.05,28.14,965227.0,27.4131,27.481,27.2383,27.3257,965227.0
2024-04-02 10:30:00,28.13,28.22,28.04,28.13,640849.0,27.316,27.4034,27.2286,27.316,640849.0
2024-04-02 11:00:00,28.13,28.3,28.09,28.25,513953.0,27.316,27.481,27.2771,27.4325,513953.0
2024-04-02 11:30:00,28.25,28.29,28.08,28.12,517381.0,27.4325,27.4713,27.2674,27.3062,517381.0
2024-04-02 12:00:00,28.13,28.24,28.09,28.23,225838.0,27.316,27.4228,27.2771,27.4131,225838.0
2024-04-02 12:30:00,28.23,28.23,28.07,28.16,439092.0,27.4131,27.4131,27.2577,27.3451,439092.0
2024-04-02 13:00:00,28.16,28.27,28.13,28.21,336451.0,27.3451,27.4519,27.316,27.3936,336451.0
2024-04-02 13:30:00,28.21,28.3,28.2,28.27,267205.0,27.3936,27.481,27.3839,27.4519,267205.0
2024-04-02 14:00:00,28.27,28.3,28.2,28.24,224196.0,27.4519,27.481,27.3839,27.4228,224196.0
2024-04-02 14:30:00,28.23,28.32,28.22,28.3,300076.0,27.4131,27.5005,27.4034,27.481,300076.0
2024-04-02 15:00:00,28.3,28.44,28.29,28.35,799191.0,27.481,27.617,27.4713,27.5296,799191.0
2024-04-02 15:30:00,28.36,28.42,28.32,28.33,1556067.0,27.5393,27.5976,27.5005,27.5102,1556067.0
2024-04-03 09:30:00,28.23,28.28,27.97,28.01,623501.0,27.4131,27.4616,27.1606,27.1994,623501.0
2024-04-03 10:00:00,28.01,28.21,28.0,28.19,494318.0,27.1994,27.3936,27.1897,27.3742,494318.0
2024-04-03 10:30:00,28.18,28.28,28.13,28.18,250135.0,27.3645,27.4616,27.316,27.3645,250135.0
2024-04-03 11:00:00,28.17,28.26,28.13,28.2,323291.0,27.3548,27.4422,27.316,27.3839,323291.0
2024-04-03 11:30:00,28.19,28.22,28.1,28.11,435180.0,27.3742,27.4034,27.2868,27.2965,435180.0
2024-04-03 12:00:00,28.1,28.11,28.01,28.1,345220.0,27.2868,27.2965,27.1994,27.2868,345220.0
2024-04-03 12:30:00,28.11,28.2,28.06,28.18,270658.0,27.2965,27.3839,27.248,27.3645,270658.0
2024-04-03 13:00:00,28.17,28.19,28.12,28.19,171058.0,27.3548,27.3742,27.3062,27.3742,171058.0
2024-04-03 13:30:00,28.19,28.2,28.13,28.18,299087.0,27.3742,27.3839,27.316,27.3645,299087.0
2024-04-03 14:00:00,28.18,28.24,28.13,28.14,392470.0,27.3645,27.4228,27.316,27.3257,392470.0
2024-04-03 14:30:00,28.14,28.21,28.12,28.2,411668.0,27.3257,27.3936,27.3062,27.3839,411668.0
2024-04-03 15:00:00,28.2,28.25,28.12,28.17,546155.0,27.3839,27.4325,27.3062,27.3548,546155.0
2024-04-03 15:30:00,28.16,28.17,28.03,28.03,1258563.0,27.3451,27.3548,27.2188,27.2188,1258563.0
2024-04-04 09:30:00,28.16,28.52,28.12,28.48,572870.0,27.3451,27.6947,27.3062,27.6558,572870.0
2024-04-04 10:00:00,28.48,28.67,28.46,28.66,464344.0,27.6558,27.8403,27.6364,27.8306,464344.0
2024-04-04 10:30:00,28.66,28.69,28.59,28.64,395325.0,27.8306,27.8597,27.7626,27.8112,395325.0
2024-04-04 11:00:00,28.64,28.79,28.6,28.7,462005.0,27.8112,27.9569,27.7724,27.8695,462005.0
2024-04-04 11:30:00,28.71,28.76,28.63,28.71,408229.0,27.8792,27.9277,27.8015,27.8792,408229.0
2024-04-04 12:00:00,28.71,28.77,28.7,28.73,314945.0,27.8792,27.9374,27.8695,27.8986,314945.0
2024-04-04 12:30:00,28.72,28.76,28.7,28.76,163852.0,27.8889,27.9277,27.8695,27.9277,163852.0
2024-04-04 13:00:00,28.75,28.76,28.49,28.64,819696.0,27.918,27.9277,27.6655,27.8112,819696.0
2024-04-04 13:30:00,28.64,28.74,28.63,28.71,375888.0,27.8112,27.9083,27.8015,27.8792,375888.0
2024-04-04 14:00:00,28.71,28.72,28.37,28.38,500953.0,27.8792,27.8889,27.549,27.5587,500953.0
2024-04-04 14:30:00,28.37,28.37,28.03,28.06,701693.0,27.549,27.549,27.2188,27.248,701693.0
2024-04-04 15:00:00,28.05,28.14,27.96,27.97,1096929.0,27.2383,27.3257,27.1509,27.1606,1096929.0
2024-04-04 15:30:00,27.96,28.07,27.9,27.97,1579774.0,27.1509,27.2577,27.0926,27.1606,1579774.0
2024-04-05 09:30:00,27.84,28.24,27.8,28.21,567228.0,27.0343,27.4228,26.9955,27.3936,567228.0
2024-04-05 10:00:00,28.21,28.35,28.18,28.21,429282.0,27.3936,27.5296,27.3645,27.3936,429282.0
2024-04-05 10:30:00,28.21,28.36,28.19,28.33,440089.0,27.3936,27.5393,27.3742,27.5102,440089.0
2024-04-05 11:00:00,28.33,28.34,28.14,28.19,456670.0,27.5102,27.5199,27.3257,27.3742,456670.0
2024-04-05 11:30:00,28.18,28.29,28.18,28.26,183737.0,27.3645,27.4713,27.3645,27.4422,183737.0
2024-04-05 12:00:00,28.25,28.35,28.18,28.35,224396.0,27.4325,27.5296,27.3645,27.5296,224396.0
2024-04-05 12:30:00,28.35,28.41,28.34,28.41,272403.0,27.5296,27.5879,27.5199,27.5879,272403.0
2024-04-05 13:00:00,28.42,28.43,28.31,28.39,281119.0,27.5976,27.6073,27.4907,27.5684,281119.0
2024-04-05 13:30:00,28.4,28.4,28.33,28.34,334962.0,27.5781,27.5781,27.5102,27.5199,334962.0
2024-04-05 14:00:00,28.35,28.38,28.28,28.33,299579.0,27.5296,27.5587,27.4616,27.5102,299579.0
2024-04-05 14:30:00,28.34,28.35,28.21,28.24,248497.0,27.5199,27.5296,27.3936,27.4228,248497.0
2024-04-05 15:00:00,28.24,28.27,28.14,28.18,259890.0,27.4228,27.4519,27.3257,27.3645,259890.0
2024-04-05 15:30:00,28.17,28.38,28.14,28.33,1086645.0,27.3548,27.5587,27.3257,27.5102,1086645.0
2024-04-08 09:30:00,28.5,28.67,28.26,28.59,551444.0,27.6752,27.8403,27.4422,27.7626,551444.0
2024-04-08 10:00:00,28.6,28.67,28.51,28.64,376145.0,27.7724,27.8403,27.685,27.8112,376145.0
2024-04-08 10:30:00,28.63,28.69,28.57,28.61,312505.0,27.8015,27.8597,27.7432,27.7821,312505.0
2024-04-08 11:00:00,28.61,28.74,28.59,28.74,201033.0,27.7821,27.9083,27.7626,27.9083,201033.0
2024-04-08 11:30:00,28.73,28.76,28.7,28.73,361711.0,27.8986,27.9277,27.8695,27.8986,361711.0
2024-04-08 12:00:00,28.73,28.76,28.64,28.72,409902.0,27.8986,27.9277,27.8112,27.8889,409902.0
2024-04-08 12:30:00,28.73,28.84,28.58,28.79,415468.0,27.8986,28.0054,27.7529,27.9569,415468.0
2024-04-08 13:00:00,28.79,28.79,28.69,28.71,273063.0,27.9569,27.9569,27.8597,27.8792,273063.0
2024-04-08 13:30:00,28.71,28.82,28.7,28.8,213779.0,27.8792,27.986,27.8695,27.9666,213779.0
2024-04-08 14:00:00,28.79,28.86,28.76,28.84,339035.0,27.9569,28.0248,27.9277,28.0054,339035.0
2024-04-08 14:30:00,28.84,28.85,28.74,28.76,363418.0,28.0054,28.0151,27.9083,27.9277,363418.0
2024-04-08 15:00:00,28.76,28.77,28.69,28.72,262459.0,27.9277,27.9374,27.8597,27.8889,262459.0
2024-04-08 15:30:00,28.71,28.73,28.61,28.66,1215774.0,27.8792,27.8986,27.7821,27.8306,1215774.0
2024-04-09 09:30:00,28.66,28.73,28.39,28.42,706369.0,27.8306,27.8986,27.5684,27.5976,706369.0
2024-04-09 10:00:00,28.42,28.59,28.42,28.49,451102.0,27.5976,27.7626,27.5976,27.6655,451102.0
2024-04-09 10:30:00,28.49,28.51,28.36,28.49,523321.0,27.6655,27.685,27.5393,27.6655,523321.0
2024-04-09 11:00:00,28.49,28.64,28.46,28.58,259561.0,27.6655,27.8112,27.6364,27.7529,259561.0
2024-04-09 11:30:00,28.58,28.82,28.55,28.8,369062.0,27.7529,27.986,27.7238,27.9666,369062.0
2024-04-09 12:00:00,28.8,28.92,28.73,28.73,334232.0,27.9666,28.0831,27.8986,27.8986,334232.0
2024-04-09 12:30:00,28.73,28.79,28.67,28.76,149201.0,27.8986,27.9569,27.8403,27.9277,149201.0
2024-04-09 13:00:00,28.76,28.8,28.74,28.8,126420.0,27.9277,27.9666,27.9083,27.9666,126420.0
2024-04-09 13:30:00,28.8,28.89,28.78,28.8,291752.0,27.9666,28.054,27.9471,27.9666,291752.0
2024-04-09 14:00:00,28.8,28.87,28.79,28.82,450315.0,27.9666,28.0345,27.9569,27.986,450315.0
2024-04-09 14:30:00,28.82,28.98,28.81,28.92,459032.0,27.986,28.1414,27.9763,28.0831,459032.0
2024-04-09 15:00:00,28.91,29.02,28.84,29.02,484712.0,28.0734,28.1802,28.0054,28.1802,484712.0
2024-04-09 15:30:00,29.02,29.06,28.87,29.04,1341020.0,28.1802,28.219,28.0345,28.1996,1341020.0
2024-04-10 09:30:00,28.88,29.15,28.67,28.85,1278302.0,28.0443,28.3064,27.8403,28.0151,1278302.0
2024-04-10 10:00:00,28.84,29.0,28.46,28.65,832897.0,28.0054,28.1608,27.6364,27.8209,832897.0
2024-04-10 10:30:00,28.66,28.79,28.46,28.47,552416.0,27.8306,27.9569,27.6364,27.6461,552416.0
2024-04-10 11:00:00,28.46,28.52,28.36,28.45,475039.0,27.6364,27.6947,27.5393,27.6267,475039.0
2024-04-10 11:30:00,28.45,28.52,28.42,28.43,359025.0,27.6267,27.6947,27.5976,27.6073,359025.0
2024-04-10 12:00:00,28.43,28.43,28.21,28.27,567794.0,27.6073,27.6073,27.3936,27.4519,567794.0
2024-04-10 12:30:00,28.26,28.4,28.18,28.39,335796.0,27.4422,27.5781,27.3645,27.5684,335796.0
2024-04-10 13:00:00,28.39,28.39,28.17,28.24,287186.0,27.5684,27.5684,27.3548,27.4228,287186.0
2024-04-10 13:30:00,28.25,28.25,28.08,28.21,521754.0,27.4325,27.4325,27.2674,27.3936,521754.0
2024-04-10 14:00:00,28.21,28.22,28.01,28.02,551479.0,27.3936,27.4034,27.1994,27.2091,551479.0
2024-04-10 14:30:00,28.02,28.09,27.82,27.84,756062.0,27.2091,27.2771,27.0149,27.0343,756062.0
2024-04-10 15:00:00,27.83,28.07,27.77,28.0,609846.0,27.0246,27.2577,26.9664,27.1897,609846.0
2024-04-10 15:30:00,28.0,28.06,27.84,27.96,1649258.0,27.1897,27.248,27.0343,27.1509,1649258.0
2024-04-11 09:30:00,27.85,28.21,27.76,28.18,606107.0,27.0441,27.3936,26.9567,27.3645,606107.0
2024-04-11 10:00:00,28.18,28.19,28.01,28.03,363613.0,27.3645,27.3742,27.1994,27.2188,363613.0
2024-04-11 10:30:00,28.03,28.12,27.99,28.09,241452.0,27.2188,27.3062,27.18,27.2771,241452.0
2024-04-11 11:00:00,28.09,28.22,28.06,28.19,262197.0,27.2771,27.4034,27.248,27.3742,262197.0
2024-04-11 11:30:00,28.19,28.37,28.19,28.36,278413.0,27.3742,27.549,27.3742,27.5393,278413.0
2024-04-11 12:00:00,28.36,28.44,28.35,28.41,226030.0,27.5393,27.617,27.5296,27.5879,226030.0
2024-04-11 12:30:00,28.41,28.43,28.37,28.38,305689.0,27.5879,27.6073,27.549,27.5587,305689.0
2024-04-11 13:00:00,28.38,28.52,28.35,28.5,227977.0,27.5587,27.6947,27.5296,27.6752,227977.0
2024-04-11 13:30:00,28.5,28.52,28.47,28.51,177468.0,27.6752,27.6947,27.6461,27.685,177468.0
2024-04-11 14:00:00,28.51,28.63,28.5,28.6,208372.0,27.685,27.8015,27.6752,27.7724,208372.0
2024-04-11 14:30:00,28.6,28.61,28.49,28.51,222632.0,27.7724,27.7821,27.6655,27.685,222632.0
2024-04-11 15:00:00,28.52,28.6,28.5,28.58,274674.0,27.6947,27.7724,27.6752,27.7529,274674.0
2024-04-11 15:30:00,28.58,28.61,28.46,28.52,1165398.0,27.7529,27.7821,27.6364,27.6947,1165398.0
2024-04-12 09:30:00,28.03,28.18,27.85,27.95,1372232.0,27.2188,27.3645,27.0441,27.1412,1372232.0
2024-04-12 10:00:00,27.94,27.95,27.68,27.73,864595.0,27.1315,27.1412,26.879,26.9275,864595.0
2024-04-12 10:30:00,27.73,27.89,27.7,27.8,528628.0,26.9275,27.0829,26.8984,26.9955,528628.0
2024-04-12 11:00:00,27.8,27.89,27.78,27.84,317842.0,26.9955,27.0829,26.9761,27.0343,317842.0
2024-04-12 11:30:00,27.85,27.88,27.79,27.82,220280.0,27.0441,27.0732,26.9858,27.0149,220280.0
2024-04-12 12:00:00,27.82,27.88,27.8,27.84,237394.0,27.0149,27.0732,26.9955,27.0343,237394.0
2024-04-12 12:30:00,27.84,27.89,27.8,27.85,306934.0,27.0343,27.0829,26.9955,27.0441,306934.0
2024-04-12 13:00:00,27.86,27.9,27.79,27.81,244805.0,27.0538,27.0926,26.9858,27.0052,244805.0
2024-04-12 13:30:00,27.81,27.81,27.66,27.7,535443.0,27.0052,27.0052,26.8596,26.8984,535443.0
2024-04-12 14:00:00,27.7,27.88,27.69,27.85,316907.0,26.8984,27.0732,26.8887,27.0441,316907.0
2024-04-12 14:30:00,27.84,27.85,27.58,27.59,815024.0,27.0343,27.0441,26.7819,26.7916,815024.0
2024-04-12 15:00:00,27.59,27.61,27.5,27.51,673509.0,26.7916,26.811,26.7042,26.7139,673509.0
2024-04-12 15:30:00,27.5,27.59,27.41,27.53,2889266.0,26.7042,26.7916,26.6168,26.7333,2889266.0
2024-04-15 09:30:00,27.86,28.19,27.79,28.04,842303.0,27.0538,27.3742,26.9858,27.2286,842303.0
2024-04-15 10:00:00,28.04,28.19,28.02,28.04,521678.0,27.2286,27.3742,27.2091,27.2286,521678.0
2024-04-15 10:30:00,28.04,28.04,27.81,27.83,488526.0,27.2286,27.2286,27.0052,27.0246,488526.0
2024-04-15 11:00:00,27.83,27.85,27.72,27.85,299003.0,27.0246,27.0441,26.9178,27.0441,299003.0
2024-04-15 11:30:00,27.85,27.96,27.84,27.93,260410.0,27.0441,27.1509,27.0343,27.1217,260410.0
2024-04-15 12:00:00,27.93,27.94,27.82,27.87,213515.0,27.1217,27.1315,27.0149,27.0635,213515.0
2024-04-15 12:30:00,27.87,27.87,27.73,27.76,171895.0,27.0635,27.0635,26.9275,26.9567,171895.0
2024-04-15 13:00:00,27.76,27.81,27.68,27.71,270795.0,26.9567,27.0052,26.879,26.9081,270795.0
2024-04-15 13:30:00,27.71,27.79,27.65,27.77,298203.0,26.9081,26.9858,26.8498,26.9664,298203.0
2024-04-15 14:00:00,27.76,27.84,27.72,27.8,208574.0,26.9567,27.0343,26.9178,26.9955,208574.0
2024-04-15 14:30:00,27.8,27.85,27.69,27.71,174009.0,26.9955,27.0441,26.8887,26.9081,174009.0
2024-04-15 15:00:00,27.71,27.79,27.64,27.75,298753.0,26.9081,26.9858,26.8401,26.947,298753.0
2024-04-15 15:30:00,27.75,27.88,27.69,27.83,1023302.0,26.947,27.0732,26.8887,27.0246,1023302.0
2024-04-16 09:30:00,27.89,27.89,27.51,27.63,273767.0,27.0829,27.0829,26.7139,26.8304,273767.0
2024-04-16 10:00:00,27.63,27.82,27.62,27.64,344866.0,26.8304,27.0149,26.8207,26.8401,344866.0
2024-04-16 10:30:00,27.64,27.65,27.46,27.56,588982.0,26.8401,26.8498,26.6653,26.7625,588982.0
2024-04-16 11:00:00,27.56,27.86,27.55,27.86,246723.0,26.7625,27.0538,26.7527,27.0538,246723.0
2024-04-16 11:30:00,27.87,28.09,27.79,28.05,745065.0,27.0635,27.2771,26.9858,27.2383,745065.0
2024-04-16 12:00:00,28.03,28.13,27.99,28.02,352852.0,27.2188,27.316,27.18,27.2091,352852.0
2024-04-16 12:30:00,28.01,28.14,28.01,28.1,182927.0,27.1994,27.3257,27.1994,27.2868,182927.0
2024-04-16 13:00:00,28.1,28.12,27.99,28.0,465159.0,27.2868,27.3062,27.18,27.1897,465159.0
2024-04-16 13:30:00,28.01,28.02,27.86,27.98,266522.0,27.1994,27.2091,27.0538,27.1703,266522.0
2024-04-16 14:00:00,27.98,28.05,27.84,27.84,295481.0,27.1703,27.2383,27.0343,27.0343,295481.0
2024-04-16 14:30:00,27.83,27.95,27.81,27.95,251155.0,27.0246,27.1412,27.0052,27.1412,251155.0
2024-04-16 15:00:00,27.95,27.99,27.89,27.99,395365.0,27.1412,27.18,27.0829,27.18,395365.0
2024-04-16 15:30:00,27.98,28.13,27.88,28.05,1157274.0,27.1703,27.316,27.0732,27.2383,1157274.0
2024-04-17 09:30:00,28.43,29.03,28.39,28.96,1215346.0,27.6073,28.1899,27.5684,28.1219,1215346.0
2024-04-17 10:00:00,28.94,28.95,28.56,28.71,478586.0,28.1025,28.1122,27.7335,27.8792,478586.0
2024-04-17 10:30:00,28.71,28.77,28.58,28.69,363890.0,27.8792,27.9374,27.7529,27.8597,363890.0
2024-04-17 11:00:00,28.69,28.78,28.57,28.63,273888.0,27.8597,27.9471,27.7432,27.8015,273888.0
2024-04-17 11:30:00,28.63,28.71,28.55,28.7,188014.0,27.8015,27.8792,27.7238,27.8695,188014.0
2024-04-17 12:00:00,28.71,28.79,28.6,28.62,280109.0,27.8792,27.9569,27.7724,27.7918,280109.0
2024-04-17 12:30:00,28.61,28.64,28.54,28.6,201114.0,27.7821,27.8112,27.7141,27.7724,201114.0
2024-04-17 13:00:00,28.59,28.75,28.58,28.75,273717.0,27.7626,27.918,27.7529,27.918,273717.0
2024-04-17 13:30:00,28.75,28.83,28.72,28.8,225395.0,27.918,27.9957,27.8889,27.9666,225395.0
2024-04-17 14:00:00,28.81,28.86,28.73,28.75,262533.0,27.9763,28.0248,27.8986,27.918,262533.0
2024-04-17 14:30:00,28.75,28.89,28.74,28.81,260910.0,27.918,28.054,27.9083,27.9763,260910.0
2024-04-17 15:00:00,28.8,28.81,28.67,28.76,457253.0,27.9666,27.9763,27.8403,27.9277,457253.0
2024-04-17 15:30:00,28.76,28.88,28.73,28.77,1131521.0,27.9277,28.0443,27.8986,27.9374,1131521.0
2024-04-18 09:30:00,29.0,29.27,28.94,29.11,540592.0,28.1608,28.423,28.1025,28.2676,540592.0
2024-04-18 10:00:00,29.11,29.14,28.89,29.1,357639.0,28.2676,28.2967,28.054,28.2579,357639.0
2024-04-18 10:30:00,29.1,29.34,29.04,29.34,362118.0,28.2579,28.4909,28.1996,28.4909,362118.0
2024-04-18 11:00:00,29.34,29.51,29.31,29.45,704002.0,28.4909,28.656,28.4618,28.5978,704002.0
2024-04-18 11:30:00,29.45,29.5,29.34,29.49,401884.0,28.5978,28.6463,28.4909,28.6366,401884.0
2024-04-18 12:00:00,29.48,29.5,29.37,29.46,410775.0,28.6269,28.6463,28.5201,28.6075,410775.0
2024-04-18 12:30:00,29.46,29.49,29.36,29.4,454396.0,28.6075,28.6366,28.5104,28.5492,454396.0
2024-04-18 13:00:00,29.41,29.42,29.31,29.42,442686.0,28.5589,28.5686,28.4618,28.5686,442686.0
2024-04-18 13:30:00,29.41,29.45,29.25,29.28,583181.0,28.5589,28.5978,28.4035,28.4327,583181.0
2024-04-18 14:00:00,29.28,29.28,29.09,29.1,286038.0,28.4327,28.4327,28.2482,28.2579,286038.0
2024-04-18 14:30:00,29.1,29.13,29.02,29.04,222828.0,28.2579,28.287,28.1802,28.1996,222828.0
2024-04-18 15:00:00,29.04,29.11,29.01,29.09,337793.0,28.1996,28.2676,28.1705,28.2482,337793.0
2024-04-18 15:30:00,29.09,29.21,29.05,29.05,862971.0,28.2482,28.3647,28.2093,28.2093,862971.0
2024-04-19 09:30:00,29.16,29.51,29.11,29.49,613731.0,28.3161,28.656,28.2676,28.6366,613731.0
2024-04-19 10:00:00,29.49,29.66,29.47,29.59,444672.0,28.6366,28.8017,28.6172,28.7337,444672.0
2024-04-19 10:30:00,29.59,29.59,29.45,29.57,271319.0,28.7337,28.7337,28.5978,28.7143,271319.0
2024-04-19 11:00:00,29.57,29.6,29.5,29.51,221109.0,28.7143,28.7434,28.6463,28.656,221109.0
2024-04-19 11:30:00,29.5,29.54,29.39,29.45,281292.0,28.6463,28.6852,28.5395,28.5978,281292.0
2024-04-19 12:00:00,29.45,29.5,29.28,29.3,259021.0,28.5978,28.6463,28.4327,28.4521,259021.0
2024-04-19 12:30:00,29.31,29.54,29.3,29.48,412374.0,28.4618,28.6852,28.4521,28.6269,412374.0
2024-04-19 13:00:00,29.49,29.54,29.43,29.44,282572.0,28.6366,28.6852,28.5783,28.588,282572.0
2024-04-19 13:30:00,29.44,29.51,29.35,29.46,227046.0,28.588,28.656,28.5007,28.6075,227046.0
2024-04-19 14:00:00,29.46,29.46,29.35,29.39,235969.0,28.6075,28.6075,28.5007,28.5395,235969.0
2024-04-19 14:30:00,29.38,29.46,29.32,29.41,226365.0,28.5298,28.6075,28.4715,28.5589,226365.0
2024-04-19 15:00:00,29.41,29.44,29.36,29.42,273933.0,28.5589,28.588,28.5104,28.5686,273933.0
2024-04-19 15:30:00,29.42,29.44,29.32,29.39,1128276.0,28.5686,28.588,28.4715,28.5395,1128276.0
2024-04-22 09:30:00,29.49,29.66,29.38,29.62,360120.0,28.6366,28.8017,28.5298,28.7628,360120.0
2024-04-22 10:00:00,29.61,29.63,29.48,29.52,410044.0,28.7531,28.7725,28.6269,28.6657,410044.0
2024-04-22 10:30:00,29.52,29.62,29.5,29.58,364069.0,28.6657,28.7628,28.6463,28.724,364069.0
2024-04-22 11:00:00,29.58,29.66,29.51,29.65,258977.0,28.724,28.8017,28.656,28.792,258977.0
2024-04-22 11:30:00,29.66,29.69,29.63,29.68,230957.0,28.8017,28.8308,28.7725,28.8211,230957.0
2024-04-22 12:00:00,29.67,29.72,29.59,29.71,311984.0,28.8114,28.8599,28.7337,28.8502,311984.0
2024-04-22 12:30:00,29.7,29.81,29.69,29.81,278873.0,28.8405,28.9473,28.8308,28.9473,278873.0
2024-04-22 13:00:00,29.81,29.82,29.73,29.82,360054.0,28.9473,28.957,28.8697,28.957,360054.0
2024-04-22 13:30:00,29.82,29.94,29.79,29.91,398666.0,28.957,29.0736,28.9279,29.0444,398666.0
2024-04-22 14:00:00,29.91,29.97,29.86,29.88,188934.0,29.0444,29.1027,28.9959,29.0153,188934.0
2024-04-22 14:30:00,29.88,29.89,29.82,29.87,293972.0,29.0153,29.025,28.957,29.0056,293972.0
2024-04-22 15:00:00,29.87,29.9,29.79,29.82,367515.0,29.0056,29.0347,28.9279,28.957,367515.0
2024-04-22 15:30:00,29.81,29.82,29.71,29.73,998467.0,28.9473,28.957,28.8502,28.8697,998467.0
2024-04-23 09:30:00,29.31,29.57,29.05,29.55,738861.0,28.4618,28.7143,28.2093,28.6949,738861.0
2024-04-23 10:00:00,29.54,29.56,29.26,29.28,532300.0,28.6852,28.7046,28.4133,28.4327,532300.0
2024-04-23 10:30:00,29.27,29.44,29.26,29.42,293137.0,28.423,28.588,28.4133,28.5686,293137.0
2024-04-23 11:00:00,29.42,29.5,29.28,29.44,373377.0,28.5686,28.6463,28.4327,28.588,373377.0
2024-04-23 11:30:00,29.44,29.63,29.4,29.53,336588.0,28.588,28.7725,28.5492,28.6754,336588.0
2024-04-23 12:00:00,29.53,29.53,29.45,29.51,221835.0,28.6754,28.6754,28.5978,28.656,221835.0
2024-04-23 12:30:00,29.51,29.61,29.49,29.58,286989.0,28.656,28.7531,28.6366,28.724,286989.0
2024-04-23 13:00:00,29.58,29.71,29.52,29.7,446928.0,28.724,28.8502,28.6657,28.8405,446928.0
2024-04-23 13:30:00,29.71,29.72,29.65,29.69,248406.0,28.8502,28.8599,28.792,28.8308,248406.0
2024-04-23 14:00:00,29.7,29.75,29.68,29.74,186214.0,28.8405,28.8891,28.8211,28.8794,186214.0
2024-04-23 14:30:00,29.74,29.82,29.7,29.79,219907.0,28.8794,28.957,28.8405,28.9279,219907.0
2024-04-23 15:00:00,29.79,29.79,29.57,29.64,321488.0,28.9279,28.9279,28.7143,28.7823,321488.0
2024-04-23 15:30:00,29.64,29.64,29.46,29.46,1012770.0,28.7823,28.7823,28.6075,28.6075,1012770.0
2024-04-24 09:30:00,29.44,29.59,29.15,29.44,659789.0,28.588,28.7337,28.3064,28.588,659789.0
2024-04-24 10:00:00,29.45,29.52,29.35,29.39,331826.0,28.5978,28.6657,28.5007,28.5395,331826.0
2024-04-24 10:30:00,29.39,29.4,29.22,29.29,357552.0,28.5395,28.5492,28.3744,28.4424,357552.0
2024-04-24 11:00:00,29.29,29.3,29.04,29.05,376806.0,28.4424,28.4521,28.1996,28.2093,376806.0
2024-04-24 11:30:00,29.05,29.13,28.96,28.99,393826.0,28.2093,28.287,28.1219,28.1511,393826.0
2024-04-24 12:00:00,28.99,29.11,28.97,29.11,338336.0,28.1511,28.2676,28.1316,28.2676,338336.0
2024-04-24 12:30:00,29.11,29.14,29.05,29.09,312073.0,28.2676,28.2967,28.2093,28.2482,312073.0
2024-04-24 13:00:00,29.09,29.11,28.95,29.04,487781.0,28.2482,28.2676,28.1122,28.1996,487781.0
2024-04-24 13:30:00,29.04,29.15,29.02,29.13,388916.0,28.1996,28.3064,28.1802,28.287,388916.0
2024-04-24 14:00:00,29.12,29.18,29.05,29.15,312725.0,28.2773,28.3356,28.2093,28.3064,312725.0
2024-04-24 14:30:00,29.15,29.23,29.12,29.18,411822.0,28.3064,28.3841,28.2773,28.3356,411822.0
2024-04-24 15:00:00,29.18,29.29,29.14,29.26,598241.0,28.3356,28.4424,28.2967,28.4133,598241.0
2024-04-24 15:30:00,29.26,29.36,29.23,29.28,2066132.0,28.4133,28.5104,28.3841,28.4327,2066132.0
2024-04-25 09:30:00,26.88,26.97,26.01,26.42,6208121.0,26.1021,26.1895,25.2573,25.6554,6208121.0
2024-04-25 10:00:00,26.42,27.27,26.3,26.54,3375938.0,25.6554,26.4808,25.5389,25.772,3375938.0
2024-04-25 10:30:00,26.54,26.93,26.5,26.58,2302003.0,25.772,26.1507,25.7331,25.8108,2302003.0
2024-04-25 11:00:00,26.59,26.85,26.5,26.8,1987798.0,25.8205,26.073,25.7331,26.0244,1987798.0
2024-04-25 11:30:00,26.8,27.12,26.78,27.09,1586765.0,26.0244,26.3352,26.005,26.3061,1586765.0
2024-04-25 12:00:00,27.09,27.17,26.99,27.12,1338426.0,26.3061,26.3837,26.2089,26.3352,1338426.0
2024-04-25 12:30:00,27.12,27.29,27.04,27.26,1377371.0,26.3352,26.5003,26.2575,26.4711,1377371.0
2024-04-25 13:00:00,27.27,27.48,27.02,27.03,1668224.0,26.4808,26.6848,26.2381,26.2478,1668224.0
2024-04-25 13:30:00,27.03,27.03,26.54,26.8,2531073.0,26.2478,26.2478,25.772,26.0244,2531073.0
2024-04-25 14:00:00,26.8,26.85,26.58,26.61,1656526.0,26.0244,26.073,25.8108,25.8399,1656526.0
2024-04-25 14:30:00,26.61,26.82,26.55,26.82,1341448.0,25.8399,26.0439,25.7817,26.0439,1341448.0
2024-04-25 15:00:00,26.82,27.27,26.81,27.19,1934044.0,26.0439,26.4808,26.0342,26.4032,1934044.0
2024-04-25 15:30:00,27.2,27.32,27.09,27.25,4986856.0,26.4129,26.5294,26.3061,26.4614,4986856.0
2024-04-26 09:30:00,27.15,27.5,26.88,26.96,1586364.0,26.3643,26.7042,26.1021,26.1798,1586364.0
2024-04-26 10:00:00,26.96,27.04,26.81,26.87,1163618.0,26.1798,26.2575,26.0342,26.0924,1163618.0
2024-04-26 10:30:00,26.87,27.0,26.83,26.83,891018.0,26.0924,26.2187,26.0536,26.0536,891018.0
2024-04-26 11:00:00,26.84,26.9,26.73,26.87,1029077.0,26.0633,26.1216,25.9565,26.0924,1029077.0
2024-04-26 11:30:00,26.87,27.12,26.8,27.11,1413758.0,26.0924,26.3352,26.0244,26.3255,1413758.0
2024-04-26 12:00:00,27.11,27.15,27.05,27.09,568358.0,26.3255,26.3643,26.2672,26.3061,568358.0
2024-04-26 12:30:00,27.09,27.19,27.05,27.18,776145.0,26.3061,26.4032,26.2672,26.3934,776145.0
2024-04-26 13:00:00,27.18,27.3,27.17,27.26,666899.0,26.3934,26.51,26.3837,26.4711,666899.0
2024-04-26 13:30:00,27.26,27.3,27.11,27.17,605012.0,26.4711,26.51,26.3255,26.3837,605012.0
2024-04-26 14:00:00,27.17,27.2,27.05,27.11,460970.0,26.3837,26.4129,26.2672,26.3255,460970.0
2024-04-26 14:30:00,27.11,27.38,27.1,27.38,793085.0,26.3255,26.5877,26.3158,26.5877,793085.0
2024-04-26 15:00:00,27.38,27.43,27.19,27.19,856725.0,26.5877,26.6362,26.4032,26.4032,856725.0
2024-04-26 15:30:00,27.2,27.2,26.97,27.03,2820915.0,26.4129,26.4129,26.1895,26.2478,2820915.0
2024-04-29 09:30:00,26.48,26.78,26.33,26.47,1847851.0,25.7137,26.005,25.568,25.704,1847851.0
2024-04-29 10:00:00,26.47,26.53,26.41,26.44,829607.0,25.704,25.7623,25.6457,25.6749,829607.0
2024-04-29 10:30:00,26.44,26.56,26.38,26.4,993302.0,25.6749,25.7914,25.6166,25.636,993302.0
2024-04-29 11:00:00,26.4,26.58,26.39,26.54,766200.0,25.636,25.8108,25.6263,25.772,766200.0
2024-04-29 11:30:00,26.53,26.57,26.46,26.54,498880.0,25.7623,25.8011,25.6943,25.772,498880.0
2024-04-29 12:00:00,26.54,26.67,26.51,26.64,524631.0,25.772,25.8982,25.7428,25.8691,524631.0
2024-04-29 12:30:00,26.66,26.73,26.63,26.71,608859.0,25.8885,25.9565,25.8594,25.937,608859.0
2024-04-29 13:00:00,26.71,26.76,26.66,26.76,557989.0,25.937,25.9856,25.8885,25.9856,557989.0
2024-04-29 13:30:00,26.75,26.82,26.68,26.7,443905.0,25.9759,26.0439,25.9079,25.9273,443905.0
2024-04-29 14:00:00,26.69,26.79,26.64,26.75,575500.0,25.9176,26.0147,25.8691,25.9759,575500.0
2024-04-29 14:30:00,26.75,26.77,26.65,26.74,567273.0,25.9759,25.9953,25.8788,25.9662,567273.0
2024-04-29 15:00:00,26.75,26.85,26.65,26.85,768216.0,25.9759,26.073,25.8788,26.073,768216.0
2024-04-29 15:30:00,26.85,26.94,26.76,26.84,2111200.0,26.073,26.1604,25.9856,26.0633,2111200.0
2024-04-30 09:30:00,26.45,26.55,26.21,26.28,1193745.0,25.6846,25.7817,25.4515,25.5195,1193745.0
2024-04-30 10:00:00,26.28,26.57,26.26,26.48,689304.0,25.5195,25.8011,25.5001,25.7137,689304.0
2024-04-30 10:30:00,26.48,26.54,26.41,26.44,582987.0,25.7137,25.772,25.6457,25.6749,582987.0
2024-04-30 11:00:00,26.44,26.45,26.17,26.25,1172088.0,25.6749,25.6846,25.4127,25.4904,1172088.0
2024-04-30 11:30:00,26.26,26.38,26.22,26.38,374499.0,25.5001,25.6166,25.4612,25.6166,374499.0
2024-04-30 12:00:00,26.38,26.38,26.15,26.21,588022.0,25.6166,25.6166,25.3933,25.4515,588022.0
2024-04-30 12:30:00,26.21,26.22,26.08,26.19,695643.0,25.4515,25.4612,25.3253,25.4321,695643.0
2024-04-30 13:00:00,26.19,26.24,26.16,26.2,472706.0,25.4321,25.4806,25.403,25.4418,472706.0
2024-04-30 13:30:00,26.2,26.29,26.18,26.26,307385.0,25.4418,25.5292,25.4224,25.5001,307385.0
2024-04-30 14:00:00,26.26,26.3,26.2,26.27,473015.0,25.5001,25.5389,25.4418,25.5098,473015.0
2024-04-30 14:30:00,26.28,26.28,26.21,26.27,474086.0,25.5195,25.5195,25.4515,25.5098,474086.0
2024-04-30 15:00:00,26.27,26.34,26.23,26.3,588903.0,25.5098,25.5778,25.4709,25.5389,588903.0
2024-04-30 15:30:00,26.3,26.32,25.92,25.94,2942318.0,25.5389,25.5583,25.1699,25.1893,2942318.0
2024-05-01 09:30:00,25.99,26.2,25.91,26.07,894596.0,25.2379,25.4418,25.1602,25.3156,894596.0
2024-05-01 10:00:00,26.07,26.09,25.79,25.84,627588.0,25.3156,25.335,25.0437,25.0922,627588.0
2024-05-01 10:30:00,25.84,25.88,25.73,25.78,749774.0,25.0922,25.1311,24.9854,25.034,749774.0
2024-05-01 11:00:00,25.77,25.83,25.63,25.76,715431.0,25.0243,25.0825,24.8883,25.0145,715431.0
2024-05-01 11:30:00,25.76,25.86,25.72,25.79,594062.0,25.0145,25.1116,24.9757,25.0437,594062.0
2024-05-01 12:00:00,25.79,25.88,25.66,25.69,468120.0,25.0437,25.1311,24.9174,24.9466,468120.0
2024-05-01 12:30:00,25.68,25.75,25.64,25.69,456570.0,24.9369,25.0048,24.898,24.9466,456570.0
2024-05-01 13:00:00,25.68,25.71,25.57,25.64,483947.0,24.9369,24.966,24.83,24.898,483947.0
2024-05-01 13:30:00,25.64,25.78,25.63,25.64,361120.0,24.898,25.034,24.8883,24.898,361120.0
2024-05-01 14:00:00,25.63,25.69,25.56,25.67,672421.0,24.8883,24.9466,24.8203,24.9271,672421.0
2024-05-01 14:30:00,25.67,26.03,25.57,25.98,705195.0,24.9271,25.2767,24.83,25.2282,705195.0
2024-05-01 15:00:00,25.99,26.14,25.94,25.95,1111422.0,25.2379,25.3835,25.1893,25.199,1111422.0
2024-05-01 15:30:00,25.94,25.97,25.64,25.66,2153701.0,25.1893,25.2185,24.898,24.9174,2153701.0
2024-05-02 09:30:00,26.0,26.06,25.71,25.87,972252.0,25.2476,25.3059,24.966,25.1214,972252.0
2024-05-02 10:00:00,25.87,26.02,25.79,26.01,773159.0,25.1214,25.267,25.0437,25.2573,773159.0
2024-05-02 10:30:00,26.01,26.11,25.9,26.1,702786.0,25.2573,25.3544,25.1505,25.3447,702786.0
2024-05-02 11:00:00,26.1,26.21,26.09,26.17,594355.0,25.3447,25.4515,25.335,25.4127,594355.0
2024-05-02 11:30:00,26.16,26.17,26.06,26.09,428760.0,25.403,25.4127,25.3059,25.335,428760.0
2024-05-02 12:00:00,26.09,26.18,26.06,26.18,365298.0,25.335,25.4224,25.3059,25.4224,365298.0
2024-05-02 12:30:00,26.17,26.28,26.16,26.26,322577.0,25.4127,25.5195,25.403,25.5001,322577.0
2024-05-02 13:00:00,26.26,26.31,26.23,26.3,457743.0,25.5001,25.5486,25.4709,25.5389,457743.0
2024-05-02 13:30:00,26.3,26.34,26.2,26.32,359494.0,25.5389,25.5778,25.4418,25.5583,359494.0
2024-05-02 14:00:00,26.33,26.42,26.31,26.39,434546.0,25.568,25.6554,25.5486,25.6263,434546.0
2024-05-02 14:30:00,26.39,26.46,26.38,26.44,324891.0,25.6263,25.6943,25.6166,25.6749,324891.0
2024-05-02 15:00:00,26.45,26.46,26.36,26.37,420480.0,25.6846,25.6943,25.5972,25.6069,420480.0
2024-05-02 15:30:00,26.37,26.43,26.25,26.42,2295435.0,25.6069,25.6652,25.4904,25.6554,2295435.0
2024-05-03 09:30:00,26.43,26.69,26.31,26.64,786483.0,25.6652,25.9176,25.5486,25.8691,786483.0
2024-05-03 10:00:00,26.65,26.69,26.38,26.45,803652.0,25.8788,25.9176,25.6166,25.6846,803652.0
2024-05-03 10:30:00,26.45,26.48,26.11,26.15,759193.0,25.6846,25.7137,25.3544,25.3933,759193.0
2024-05-03 11:00:00,26.15,26.23,25.94,26.04,836566.0,25.3933,25.4709,25.1893,25.2864,836566.0
2024-05-03 11:30:00,26.04,26.15,26.01,26.14,596607.0,25.2864,25.3933,25.2573,25.3835,596607.0
2024-05-03 12:00:00,26.15,26.26,26.13,26.2,716766.0,25.3933,25.5001,25.3738,25.4418,716766.0
2024-05-03 12:30:00,26.2,26.27,26.13,26.14,441675.0,25.4418,25.5098,25.3738,25.3835,441675.0
2024-05-03 13:00:00,26.14,26.17,26.05,26.11,321732.0,25.3835,25.4127,25.2961,25.3544,321732.0
2024-05-03 13:30:00,26.1,26.21,26.02,26.2,378398.0,25.3447,25.4515,25.267,25.4418,378398.0
2024-05-03 14:00:00,26.2,26.27,26.17,26.22,450017.0,25.4418,25.5098,25.4127,25.4612,450017.0
2024-05-03 14:30:00,26.23,26.29,26.16,26.21,435310.0,25.4709,25.5292,25.403,25.4515,435310.0
2024-05-03 15:00:00,26.2,26.22,26.13,26.18,423321.0,25.4418,25.4612,25.3738,25.4224,423321.0
2024-05-03 15:30:00,26.18,26.24,26.13,26.14,1698438.0,25.4224,25.4806,25.3738,25.3835,1698438.0
2024-05-06 09:30:00,26.25,26.54,26.22,26.47,618429.0,25.4904,25.772,25.4612,25.704,618429.0
2024-05-06 10:00:00,26.48,26.72,26.42,26.69,368246.0,25.7137,25.9468,25.6554,25.9176,368246.0
2024-05-06 10:30:00,26.7,27.11,26.67,27.03,1016357.0,25.9273,26.3255,25.8982,26.2478,1016357.0
2024-05-06 11:00:00,27.03,27.15,26.95,27.14,614021.0,26.2478,26.3643,26.1701,26.3546,614021.0
2024-05-06 11:30:00,27.14,27.24,27.09,27.2,353299.0,26.3546,26.4517,26.3061,26.4129,353299.0
2024-05-06 12:00:00,27.2,27.32,27.14,27.26,389165.0,26.4129,26.5294,26.3546,26.4711,389165.0
2024-05-06 12:30:00,27.26,27.4,27.24,27.38,505003.0,26.4711,26.6071,26.4517,26.5877,505003.0
2024-05-06 13:00:00,27.38,27.5,27.38,27.49,427797.0,26.5877,26.7042,26.5877,26.6945,427797.0
2024-05-06 13:30:00,27.49,27.54,27.42,27.5,449080.0,26.6945,26.743,26.6265,26.7042,449080.0
2024-05-06 14:00:00,27.5,27.58,27.45,27.5,418996.0,26.7042,26.7819,26.6556,26.7042,418996.0
2024-05-06 14:30:00,27.5,27.55,27.44,27.53,504080.0,26.7042,26.7527,26.6459,26.7333,504080.0
2024-05-06 15:00:00,27.53,27.58,27.37,27.49,521542.0,26.7333,26.7819,26.5779,26.6945,521542.0
2024-05-06 15:30:00,27.5,27.53,27.39,27.42,2320641.0,26.7042,26.7333,26.5974,26.6265,2320641.0
2024-05-07 09:30:00,27.15,27.33,27.03,27.3,536311.0,26.3643,26.5391,26.2478,26.51,536311.0
2024-05-07 10:00:00,27.29,27.32,27.15,27.15,500899.0,26.5003,26.5294,26.3643,26.3643,500899.0
2024-05-07 10:30:00,27.15,27.19,27.02,27.08,332380.0,26.3643,26.4032,26.2381,26.2963,332380.0
2024-05-07 11:00:00,27.08,27.14,26.95,26.96,490090.0,26.2963,26.3546,26.1701,26.1798,490090.0
2024-05-07 11:30:00,26.96,26.98,26.87,26.93,340562.0,26.1798,26.1992,26.0924,26.1507,340562.0
2024-05-07 12:00:00,26.93,26.99,26.88,26.95,234109.0,26.1507,26.2089,26.1021,26.1701,234109.0
2024-05-07 12:30:00,26.95,27.0,26.88,26.91,512475.0,26.1701,26.2187,26.1021,26.1313,512475.0
2024-05-07 13:00:00,26.9,27.01,26.89,26.98,220937.0,26.1216,26.2284,26.1118,26.1992,220937.0
2024-05-07 13:30:00,26.98,27.02,26.94,26.96,318015.0,26.1992,26.2381,26.1604,26.1798,318015.0
2024-05-07 14:00:00,26.96,27.03,26.92,27.02,202652.0,26.1798,26.2478,26.141,26.2381,202652.0
2024-05-07 14:30:00,27.03,27.11,26.99,27.11,548902.0,26.2478,26.3255,26.2089,26.3255,548902.0
2024-05-07 15:00:00,27.11,27.16,26.98,27.07,444225.0,26.3255,26.374,26.1992,26.2866,444225.0
2024-05-07 15:30:00,27.07,27.09,27.0,27.0,1379864.0,26.2866,26.3061,26.2187,26.2187,1379864.0
2024-05-08 09:30:00,26.88,27.13,26.86,27.12,443173.0,26.1021,26.3449,26.0827,26.3352,443173.0
2024-05-08 10:00:00,27.12,27.29,27.12,27.21,440702.0,26.3352,26.5003,26.3352,26.4226,440702.0
2024-05-08 10:30:00,27.21,27.26,27.16,27.21,342826.0,26.4226,26.4711,26.374,26.4226,342826.0
2024-05-08 11:00:00,27.21,27.24,27.08,27.09,433046.0,26.4226,26.4517,26.2963,26.3061,433046.0
2024-05-08 11:30:00,27.08,27.2,27.07,27.13,266590.0,26.2963,26.4129,26.2866,26.3449,266590.0
2024-05-08 12:00:00,27.13,27.16,27.07,27.09,212896.0,26.3449,26.374,26.2866,26.3061,212896.0
2024-05-08 12:30:00,27.09,27.13,27.03,27.09,170568.0,26.3061,26.3449,26.2478,26.3061,170568.0
2024-05-08 13:00:00,27.09,27.15,27.04,27.13,234398.0,26.3061,26.3643,26.2575,26.3449,234398.0
2024-05-08 13:30:00,27.13,27.22,27.12,27.21,225569.0,26.3449,26.4323,26.3352,26.4226,225569.0
2024-05-08 14:00:00,27.21,27.26,27.2,27.26,255471.0,26.4226,26.4711,26.4129,26.4711,255471.0
2024-05-08 14:30:00,27.26,27.27,27.16,27.16,235944.0,26.4711,26.4808,26.374,26.374,235944.0
2024-05-08 15:00:00,27.17,27.27,27.16,27.21,330366.0,26.3837,26.4808,26.374,26.4226,330366.0
2024-05-08 15:30:00,27.21,27.26,27.13,27.19,977606.0,26.4226,26.4711,26.3449,26.4032,977606.0
2024-05-09 09:30:00,27.1,27.16,26.88,27.13,441195.0,26.3158,26.374,26.1021,26.3449,441195.0
2024-05-09 10:00:00,27.12,27.23,27.1,27.22,261777.0,26.3352,26.442,26.3158,26.4323,261777.0
2024-05-09 10:30:00,27.23,27.23,27.14,27.18,222970.0,26.442,26.442,26.3546,26.3934,222970.0
2024-05-09 11:00:00,27.19,27.3,27.18,27.29,367902.0,26.4032,26.51,26.3934,26.5003,367902.0
2024-05-09 11:30:00,27.29,27.37,27.25,27.32,353966.0,26.5003,26.5779,26.4614,26.5294,353966.0
2024-05-09 12:00:00,27.32,27.32,27.17,27.25,270411.0,26.5294,26.5294,26.3837,26.4614,270411.0
2024-05-09 12:30:00,27.24,27.27,27.21,27.26,183642.0,26.4517,26.4808,26.4226,26.4711,183642.0
2024-05-09 13:00:00,27.25,27.27,27.16,27.18,262213.0,26.4614,26.4808,26.374,26.3934,262213.0
2024-05-09 13:30:00,27.18,27.24,27.13,27.24,282874.0,26.3934,26.4517,26.3449,26.4517,282874.0
2024-05-09 14:00:00,27.24,27.24,27.15,27.18,358814.0,26.4517,26.4517,26.3643,26.3934,358814.0
2024-05-09 14:30:00,27.18,27.3,27.15,27.27,391624.0,26.3934,26.51,26.3643,26.4808,391624.0
2024-05-09 15:00:00,27.27,27.28,27.21,27.25,448761.0,26.4808,26.4906,26.4226,26.4614,448761.0
2024-05-09 15:30:00,27.26,27.29,27.16,27.28,1537414.0,26.4711,26.5003,26.374,26.4906,1537414.0
2024-05-10 09:30:00,27.33,27.48,27.28,27.38,481401.0,26.5391,26.6848,26.4906,26.5877,481401.0
2024-05-10 10:00:00,27.37,27.37,27.21,27.21,405064.0,26.5779,26.5779,26.4226,26.4226,405064.0
2024-05-10 10:30:00,27.21,27.31,27.17,27.18,409350.0,26.4226,26.5197,26.3837,26.3934,409350.0
2024-05-10 11:00:00,27.19,27.24,27.12,27.23,310364.0,26.4032,26.4517,26.3352,26.442,310364.0
2024-05-10 11:30:00,27.24,27.28,27.2,27.23,292208.0,26.4517,26.4906,26.4129,26.442,292208.0
2024-05-10 12:00:00,27.23,27.31,27.2,27.26,245733.0,26.442,26.5197,26.4129,26.4711,245733.0
2024-05-10 12:30:00,27.27,27.33,27.24,27.3,125781.0,26.4808,26.5391,26.4517,26.51,125781.0
2024-05-10 13:00:00,27.3,27.33,27.27,27.29,121602.0,26.51,26.5391,26.4808,26.5003,121602.0
2024-05-10 13:30:00,27.29,27.35,27.28,27.35,128117.0,26.5003,26.5585,26.4906,26.5585,128117.0
2024-05-10 14:00:00,27.35,27.37,27.3,27.34,162040.0,26.5585,26.5779,26.51,26.5488,162040.0
2024-05-10 14:30:00,27.34,27.34,27.3,27.32,201890.0,26.5488,26.5488,26.51,26.5294,201890.0
2024-05-10 15:00:00,27.32,27.34,27.27,27.32,253358.0,26.5294,26.5488,26.4808,26.5294,253358.0
2024-05-10 15:30:00,27.32,27.36,27.25,27.35,1586622.0,26.5294,26.5682,26.4614,26.5585,1586622.0
2024-05-13 09:30:00,27.41,28.17,27.4,28.04,649130.0,26.6168,27.3548,26.6071,27.2286,649130.0
2024-05-13 10:00:00,28.04,28.17,28.0,28.11,738267.0,27.2286,27.3548,27.1897,27.2965,738267.0
2024-05-13 10:30:00,28.11,28.18,27.98,28.01,454896.0,27.2965,27.3645,27.1703,27.1994,454896.0
2024-05-13 11:00:00,28.02,28.15,28.01,28.15,233169.0,27.2091,27.3354,27.1994,27.3354,233169.0
2024-05-13 11:30:00,28.15,28.16,28.01,28.13,348178.0,27.3354,27.3451,27.1994,27.316,348178.0
2024-05-13 12:00:00,28.12,28.21,28.11,28.13,432689.0,27.3062,27.3936,27.2965,27.316,432689.0
2024-05-13 12:30:00,28.13,28.15,28.03,28.13,241557.0,27.316,27.3354,27.2188,27.316,241557.0
2024-05-13 13:00:00,28.12,28.13,27.98,28.06,421179.0,27.3062,27.316,27.1703,27.248,421179.0
2024-05-13 13:30:00,28.05,28.13,28.03,28.13,238494.0,27.2383,27.316,27.2188,27.316,238494.0
2024-05-13 14:00:00,28.12,28.27,28.11,28.26,406485.0,27.3062,27.4519,27.2965,27.4422,406485.0
2024-05-13 14:30:00,28.26,28.34,28.25,28.29,366412.0,27.4422,27.5199,27.4325,27.4713,366412.0
2024-05-13 15:00:00,28.29,28.32,28.18,28.19,379130.0,27.4713,27.5005,27.3645,27.3742,379130.0
2024-05-13 15:30:00,28.19,28.22,27.9,27.97,2243672.0,27.3742,27.4034,27.0926,27.1606,2243672.0
2024-05-14 09:30:00,28.28,28.35,28.16,28.28,475856.0,27.4616,27.5296,27.3451,27.4616,475856.0
2024-05-14 10:00:00,28.28,28.37,28.22,28.31,254794.0,27.4616,27.549,27.4034,27.4907,254794.0
2024-05-14 10:30:00,28.31,28.33,28.1,28.15,451864.0,27.4907,27.5102,27.2868,27.3354,451864.0
2024-05-14 11:00:00,28.15,28.21,28.12,28.21,226603.0,27.3354,27.3936,27.3062,27.3936,226603.0
2024-05-14 11:30:00,28.21,28.27,28.14,28.19,323296.0,27.3936,27.4519,27.3257,27.3742,323296.0
2024-05-14 12:00:00,28.18,28.28,28.15,28.23,269750.0,27.3645,27.4616,27.3354,27.4131,269750.0
2024-05-14 12:30:00,28.23,28.28,28.07,28.09,301616.0,27.4131,27.4616,27.2577,27.2771,301616.0
2024-05-14 13:00:00,28.08,28.08,27.95,28.03,277938.0,27.2674,27.2674,27.1412,27.2188,277938.0
2024-05-14 13:30:00,28.03,28.15,28.0,28.05,407326.0,27.2188,27.3354,27.1897,27.2383,407326.0
2024-05-14 14:00:00,28.05,28.12,28.04,28.08,213015.0,27.2383,27.3062,27.2286,27.2674,213015.0
2024-05-14 14:30:00,28.08,28.18,28.07,28.14,373267.0,27.2674,27.3645,27.2577,27.3257,373267.0
2024-05-14 15:00:00,28.14,28.15,28.06,28.1,222493.0,27.3257,27.3354,27.248,27.2868,222493.0
2024-05-14 15:30:00,28.1,28.21,28.05,28.12,970121.0,27.2868,27.3936,27.2383,27.3062,970121.0
2024-05-15 09:30:00,28.34,28.34,27.93,27.93,398271.0,27.5199,27.5199,27.1217,27.1217,398271.0
2024-05-15 10:00:00,27.94,27.96,27.7,27.77,704617.0,27.1315,27.1509,26.8984,26.9664,704617.0
2024-05-15 10:30:00,27.78,27.84,27.54,27.6,648196.0,26.9761,27.0343,26.743,26.8013,648196.0
2024-05-15 11:00:00,27.6,27.73,27.56,27.71,370480.0,26.8013,26.9275,26.7625,26.9081,370480.0
2024-05-15 11:30:00,27.71,27.85,27.64,27.83,437336.0,26.9081,27.0441,26.8401,27.0246,437336.0
2024-05-15 12:00:00,27.83,27.98,27.81,27.96,372509.0,27.0246,27.1703,27.0052,27.1509,372509.0
2024-05-15 12:30:00,27.96,28.0,27.9,27.91,348769.0,27.1509,27.1897,27.0926,27.1023,348769.0
2024-05-15 13:00:00,27.91,27.94,27.83,27.93,259583.0,27.1023,27.1315,27.0246,27.1217,259583.0
2024-05-15 13:30:00,27.94,27.94,27.81,27.82,316127.0,27.1315,27.1315,27.0052,27.0149,316127.0
2024-05-15 14:00:00,27.82,27.87,27.77,27.78,221764.0,27.0149,27.0635,26.9664,26.9761,221764.0
2024-05-15 14:30:00,27.79,27.8,27.73,27.76,160315.0,26.9858,26.9955,26.9275,26.9567,160315.0
2024-05-15 15:00:00,27.75,27.77,27.71,27.74,211492.0,26.947,26.9664,26.9081,26.9372,211492.0
2024-05-15 15:30:00,27.74,27.83,27.67,27.75,1612403.0,26.9372,27.0246,26.8693,26.947,1612403.0
2024-05-16 09:30:00,27.83,28.03,27.81,28.01,388589.0,27.0246,27.2188,27.0052,27.1994,388589.0
2024-05-16 10:00:00,28.01,28.1,27.93,27.97,287926.0,27.1994,27.2868,27.1217,27.1606,287926.0
2024-05-16 10:30:00,27.96,27.98,27.82,27.88,196362.0,27.1509,27.1703,27.0149,27.0732,196362.0
2024-05-16 11:00:00,27.88,27.94,27.83,27.93,143011.0,27.0732,27.1315,27.0246,27.1217,143011.0
2024-05-16 11:30:00,27.93,27.99,27.89,27.98,192886.0,27.1217,27.18,27.0829,27.1703,192886.0
2024-05-16 12:00:00,27.99,28.04,27.95,28.03,154912.0,27.18,27.2286,27.1412,27.2188,154912.0
2024-05-16 12:30:00,28.02,28.12,27.97,28.11,346564.0,27.2091,27.3062,27.1606,27.2965,346564.0
2024-05-16 13:00:00,28.1,28.14,28.04,28.07,185734.0,27.2868,27.3257,27.2286,27.2577,185734.0
2024-05-16 13:30:00,28.07,28.16,28.07,28.12,160360.0,27.2577,27.3451,27.2577,27.3062,160360.0
2024-05-16 14:00:00,28.12,28.15,28.09,28.12,120548.0,27.3062,27.3354,27.2771,27.3062,120548.0
2024-05-16 14:30:00,28.11,28.15,28.09,28.1,220579.0,27.2965,27.3354,27.2771,27.2868,220579.0
2024-05-16 15:00:00,28.1,28.12,27.97,28.0,247810.0,27.2868,27.3062,27.1606,27.1897,247810.0
2024-05-16 15:30:00,27.99,28.04,27.94,27.95,1288737.0,27.18,27.2286,27.1315,27.1412,1288737.0
2024-05-17 09:30:00,28.17,28.21,27.96,28.1,537391.0,27.3548,27.3936,27.1509,27.2868,537391.0
2024-05-17 10:00:00,28.08,28.19,28.03,28.16,292854.0,27.2674,27.3742,27.2188,27.3451,292854.0
2024-05-17 10:30:00,28.16,28.26,28.14,28.23,210733.0,27.3451,27.4422,27.3257,27.4131,210733.0
2024-05-17 11:00:00,28.23,28.27,28.12,28.12,282176.0,27.4131,27.4519,27.3062,27.3062,282176.0
2024-05-17 11:30:00,28.13,28.15,28.07,28.09,278813.0,27.316,27.3354,27.2577,27.2771,278813.0
2024-05-17 12:00:00,28.08,28.11,27.92,27.92,189563.0,27.2674,27.2965,27.112,27.112,189563.0
2024-05-17 12:30:00,27.93,28.0,27.92,27.95,232666.0,27.1217,27.1897,27.112,27.1412,232666.0
2024-05-17 13:00:00,27.95,27.98,27.88,27.91,163704.0,27.1412,27.1703,27.0732,27.1023,163704.0
2024-05-17 13:30:00,27.91,27.96,27.88,27.92,161034.0,27.1023,27.1509,27.0732,27.112,161034.0
2024-05-17 14:00:00,27.91,27.93,27.85,27.89,135626.0,27.1023,27.1217,27.0441,27.0829,135626.0
2024-05-17 14:30:00,27.89,27.94,27.89,27.92,118176.0,27.0829,27.1315,27.0829,27.112,118176.0
2024-05-17 15:00:00,27.92,27.92,27.8,27.83,657565.0,27.112,27.112,26.9955,27.0246,657565.0
2024-05-17 15:30:00,27.83,27.9,27.77,27.87,1471274.0,27.0246,27.0926,26.9664,27.0635,1471274.0
2024-05-20 09:30:00,27.84,27.97,27.7,27.78,486773.0,27.0343,27.1606,26.8984,26.9761,486773.0
2024-05-20 10:00:00,27.78,27.79,27.65,27.79,432550.0,26.9761,26.9858,26.8498,26.9858,432550.0
2024-05-20 10:30:00,27.79,27.89,27.73,27.88,289908.0,26.9858,27.0829,26.9275,27.0732,289908.0
2024-05-20 11:00:00,27.88,28.11,27.88,28.09,336879.0,27.0732,27.2965,27.0732,27.2771,336879.0
2024-05-20 11:30:00,28.08,28.12,27.97,28.0,290263.0,27.2674,27.3062,27.1606,27.1897,290263.0
2024-05-20 12:00:00,28.0,28.05,27.94,28.05,140152.0,27.1897,27.2383,27.1315,27.2383,140152.0
2024-05-20 12:30:00,28.05,28.06,27.97,28.01,175721.0,27.2383,27.248,27.1606,27.1994,175721.0
2024-05-20 13:00:00,28.01,28.01,27.91,27.93,141000.0,27.1994,27.1994,27.1023,27.1217,141000.0
2024-05-20 13:30:00,27.93,28.04,27.92,28.03,182701.0,27.1217,27.2286,27.112,27.2188,182701.0
2024-05-20 14:00:00,28.02,28.06,27.98,28.02,154509.0,27.2091,27.248,27.1703,27.2091,154509.0
2024-05-20 14:30:00,28.02,28.08,28.0,28.02,213747.0,27.2091,27.2674,27.1897,27.2091,213747.0
2024-05-20 15:00:00,28.02,28.05,28.0,28.02,197963.0,27.2091,27.2383,27.1897,27.2091,197963.0
2024-05-20 15:30:00,28.02,28.22,27.99,28.22,1515929.0,27.2091,27.4034,27.18,27.4034,1515929.0
2024-05-21 09:30:00,28.03,28.17,27.9,27.91,338138.0,27.2188,27.3548,27.0926,27.1023,338138.0
2024-05-21 10:00:00,27.91,27.96,27.79,27.92,347913.0,27.1023,27.1509,26.9858,27.112,347913.0
2024-05-21 10:30:00,27.93,28.01,27.9,27.92,185574.0,27.1217,27.1994,27.0926,27.112,185574.0
2024-05-21 11:00:00,27.92,27.93,27.86,27.91,137430.0,27.112,27.1217,27.0538,27.1023,137430.0
2024-05-21 11:30:00,27.9,27.93,27.86,27.89,151023.0,27.0926,27.1217,27.0538,27.0829,151023.0
2024-05-21 12:00:00,27.88,27.97,27.87,27.96,424317.0,27.0732,27.1606,27.0635,27.1509,424317.0
2024-05-21 12:30:00,27.96,28.0,27.9,27.93,238671.0,27.1509,27.1897,27.0926,27.1217,238671.0
2024-05-21 13:00:00,27.92,27.93,27.84,27.91,179526.0,27.112,27.1217,27.0343,27.1023,179526.0
2024-05-21 13:30:00,27.91,28.01,27.89,28.01,197524.0,27.1023,27.1994,27.0829,27.1994,197524.0
2024-05-21 14:00:00,28.01,28.05,27.98,28.02,245405.0,27.1994,27.2383,27.1703,27.2091,245405.0
2024-05-21 14:30:00,28.02,28.07,28.01,28.06,231977.0,27.2091,27.2577,27.1994,27.248,231977.0
2024-05-21 15:00:00,28.06,28.07,28.01,28.02,218140.0,27.248,27.2577,27.1994,27.2091,218140.0
2024-05-21 15:30:00,28.01,28.05,27.92,27.99,1590959.0,27.1994,27.2383,27.112,27.18,1590959.0
2024-05-22 09:30:00,28.02,28.3,27.89,28.16,384768.0,27.2091,27.481,27.0829,27.3451,384768.0
2024-05-22 10:00:00,28.16,28.17,28.0,28.04,307981.0,27.3451,27.3548,27.1897,27.2286,307981.0
2024-05-22 10:30:00,28.03,28.19,27.99,28.12,299397.0,27.2188,27.3742,27.18,27.3062,299397.0
2024-05-22 11:00:00,28.13,28.14,27.95,28.01,182661.0,27.316,27.3257,27.1412,27.1994,182661.0
2024-05-22 11:30:00,28.01,28.03,27.83,27.83,191973.0,27.1994,27.2188,27.0246,27.0246,191973.0
2024-05-22 12:00:00,27.83,27.87,27.78,27.84,172072.0,27.0246,27.0635,26.9761,27.0343,172072.0
2024-05-22 12:30:00,27.84,27.97,27.82,27.96,208422.0,27.0343,27.1606,27.0149,27.1509,208422.0
2024-05-22 13:00:00,27.96,27.97,27.86,27.87,199472.0,27.1509,27.1606,27.0538,27.0635,199472.0
2024-05-22 13:30:00,27.87,27.91,27.81,27.89,127143.0,27.0635,27.1023,27.0052,27.0829,127143.0
2024-05-22 14:00:00,27.89,27.89,27.71,27.72,233131.0,27.0829,27.0829,26.9081,26.9178,233131.0
2024-05-22 14:30:00,27.73,27.81,27.69,27.77,325905.0,26.9275,27.0052,26.8887,26.9664,325905.0
2024-05-22 15:00:00,27.77,27.9,27.72,27.87,636560.0,26.9664,27.0926,26.9178,27.0635,636560.0
2024-05-22 15:30:00,27.86,27.96,27.81,27.88,1403114.0,27.0538,27.1509,27.0052,27.0732,1403114.0
2024-05-23 09:30:00,27.81,27.86,27.03,27.1,1004493.0,27.0052,27.0538,26.2478,26.3158,1004493.0
2024-05-23 10:00:00,27.1,27.22,27.01,27.07,661533.0,26.3158,26.4323,26.2284,26.2866,661533.0
2024-05-23 10:30:00,27.07,27.1,26.7,26.72,657903.0,26.2866,26.3158,25.9273,25.9468,657903.0
2024-05-23 11:00:00,26.72,26.88,26.61,26.87,476156.0,25.9468,26.1021,25.8399,26.0924,476156.0
2024-05-23 11:30:00,26.87,27.02,26.84,26.99,481032.0,26.0924,26.2381,26.0633,26.2089,481032.0
2024-05-23 12:00:00,26.99,27.08,26.86,26.95,433635.0,26.2089,26.2963,26.0827,26.1701,433635.0
2024-05-23 12:30:00,26.95,27.04,26.84,26.85,365154.0,26.1701,26.2575,26.0633,26.073,365154.0
2024-05-23 13:00:00,26.85,26.87,26.72,26.75,244168.0,26.073,26.0924,25.9468,25.9759,244168.0
2024-05-23 13:30:00,26.76,26.77,26.62,26.63,439075.0,25.9856,25.9953,25.8497,25.8594,439075.0
2024-05-23 14:00:00,26.63,26.64,26.55,26.55,324108.0,25.8594,25.8691,25.7817,25.7817,324108.0
2024-05-23 14:30:00,26.55,26.64,26.54,26.63,400186.0,25.7817,25.8691,25.772,25.8594,400186.0
2024-05-23 15:00:00,26.63,26.74,26.62,26.74,719784.0,25.8594,25.9662,25.8497,25.9662,719784.0
2024-05-23 15:30:00,26.74,26.8,26.6,26.64,2547894.0,25.9662,26.0244,25.8302,25.8691,2547894.0
2024-05-24 09:30:00,26.74,26.86,26.55,26.59,713025.0,25.9662,26.0827,25.7817,25.8205,713025.0
2024-05-24 10:00:00,26.6,26.73,26.59,26.69,250802.0,25.8302,25.9565,25.8205,25.9176,250802.0
2024-05-24 10:30:00,26.68,26.77,26.68,26.76,224741.0,25.9079,25.9953,25.9079,25.9856,224741.0
2024-05-24 11:00:00,26.77,26.85,26.68,26.69,297092.0,25.9953,26.073,25.9079,25.9176,297092.0
2024-05-24 11:30:00,26.7,26.72,26.51,26.59,329059.0,25.9273,25.9468,25.7428,25.8205,329059.0
2024-05-24 12:00:00,26.58,26.6,26.53,26.57,317857.0,25.8108,25.8302,25.7623,25.8011,317857.0
2024-05-24 12:30:00,26.57,26.57,26.43,26.46,403084.0,25.8011,25.8011,25.6652,25.6943,403084.0
2024-05-24 13:00:00,26.46,26.49,26.42,26.42,234142.0,25.6943,25.7234,25.6554,25.6554,234142.0
2024-05-24 13:30:00,26.42,26.53,26.36,26.5,267034.0,25.6554,25.7623,25.5972,25.7331,267034.0
2024-05-24 14:00:00,26.51,26.55,26.48,26.53,250763.0,25.7428,25.7817,25.7137,25.7623,250763.0
2024-05-24 14:30:00,26.54,26.54,26.45,26.48,215659.0,25.772,25.772,25.6846,25.7137,215659.0
2024-05-24 15:00:00,26.48,26.61,26.46,26.6,309894.0,25.7137,25.8399,25.6943,25.8302,309894.0
2024-05-24 15:30:00,26.6,26.88,26.54,26.85,1579090.0,25.8302,26.1021,25.772,26.073,1579090.0
2024-05-28 09:30:00,26.69,26.95,26.48,26.81,561437.0,25.9176,26.1701,25.7137,26.0342,561437.0
2024-05-28 10:00:00,26.83,26.94,26.79,26.84,227201.0,26.0536,26.1604,26.0147,26.0633,227201.0
2024-05-28 10:30:00,26.84,26.92,26.78,26.85,300476.0,26.0633,26.141,26.005,26.073,300476.0
2024-05-28 11:00:00,26.85,26.86,26.76,26.83,456094.0,26.073,26.0827,25.9856,26.0536,456094.0
2024-05-28 11:30:00,26.82,26.83,26.71,26.79,164983.0,26.0439,26.0536,25.937,26.0147,164983.0
2024-05-28 12:00:00,26.79,26.84,26.67,26.7,189617.0,26.0147,26.0633,25.8982,25.9273,189617.0
2024-05-28 12:30:00,26.69,26.72,26.62,26.63,167011.0,25.9176,25.9468,25.8497,25.8594,167011.0
2024-05-28 13:00:00,26.63,26.74,26.58,26.62,231872.0,25.8594,25.9662,25.8108,25.8497,231872.0
2024-05-28 13:30:00,26.62,26.64,26.56,26.59,124584.0,25.8497,25.8691,25.7914,25.8205,124584.0
2024-05-28 14:00:00,26.59,26.59,26.5,26.52,171882.0,25.8205,25.8205,25.7331,25.7525,171882.0
2024-05-28 14:30:00,26.52,26.54,26.43,26.45,236095.0,25.7525,25.772,25.6652,25.6846,236095.0
2024-05-28 15:00:00,26.45,26.5,26.4,26.47,431915.0,25.6846,25.7331,25.636,25.704,431915.0
2024-05-28 15:30:00,26.48,26.53,26.4,26.52,1331105.0,25.7137,25.7623,25.636,25.7525,1331105.0
2024-05-29 09:30:00,25.24,25.37,24.6,25.15,2775018.0,24.5096,24.6358,23.8881,24.4222,2775018.0
2024-05-29 10:00:00,25.16,25.44,25.13,25.32,1448258.0,24.4319,24.7038,24.4028,24.5873,1448258.0
2024-05-29 10:30:00,25.32,25.38,25.02,25.04,1015706.0,24.5873,24.6455,24.296,24.3154,1015706.0
2024-05-29 11:00:00,25.03,25.13,24.85,24.93,1107124.0,24.3057,24.4028,24.1309,24.2086,1107124.0
2024-05-29 11:30:00,24.93,25.12,24.82,25.0,644941.0,24.2086,24.3931,24.1017,24.2765,644941.0
2024-05-29 12:00:00,25.01,25.27,24.96,25.26,346597.0,24.2862,24.5387,24.2377,24.529,346597.0
2024-05-29 12:30:00,25.26,25.36,25.23,25.29,342179.0,24.529,24.6261,24.4999,24.5581,342179.0
2024-05-29 13:00:00,25.29,25.37,25.21,25.29,366478.0,24.5581,24.6358,24.4805,24.5581,366478.0
2024-05-29 13:30:00,25.29,25.36,25.25,25.36,230877.0,24.5581,24.6261,24.5193,24.6261,230877.0
2024-05-29 14:00:00,25.36,25.39,25.27,25.34,308190.0,24.6261,24.6552,24.5387,24.6067,308190.0
2024-05-29 14:30:00,25.33,25.43,25.31,25.42,459438.0,24.597,24.6941,24.5776,24.6844,459438.0
2024-05-29 15:00:00,25.42,25.67,25.4,25.49,1086370.0,24.6844,24.9271,24.665,24.7524,1086370.0
2024-05-29 15:30:00,25.49,25.57,25.43,25.51,1730471.0,24.7524,24.83,24.6941,24.7718,1730471.0
2024-05-30 09:30:00,25.7,25.78,25.42,25.64,520389.0,24.9563,25.034,24.6844,24.898,520389.0
2024-05-30 10:00:00,25.63,25.71,25.54,25.65,293646.0,24.8883,24.966,24.8009,24.9077,293646.0
2024-05-30 10:30:00,25.65,25.8,25.55,25.8,213004.0,24.9077,25.0534,24.8106,25.0534,213004.0
2024-05-30 11:00:00,25.8,25.88,25.7,25.82,188033.0,25.0534,25.1311,24.9563,25.0728,188033.0
2024-05-30 11:30:00,25.83,25.87,25.75,25.85,179814.0,25.0825,25.1214,25.0048,25.1019,179814.0
2024-05-30 12:00:00,25.85,25.95,25.83,25.93,177377.0,25.1019,25.199,25.0825,25.1796,177377.0
2024-05-30 12:30:00,25.93,26.03,25.9,26.03,303086.0,25.1796,25.2767,25.1505,25.2767,303086.0
2024-05-30 13:00:00,26.03,26.08,25.99,26.05,158330.0,25.2767,25.3253,25.2379,25.2961,158330.0
2024-05-30 13:30:00,26.05,26.11,26.02,26.07,161542.0,25.2961,25.3544,25.267,25.3156,161542.0
2024-05-30 14:00:00,26.07,26.08,25.97,25.98,175541.0,25.3156,25.3253,25.2185,25.2282,175541.0
2024-05-30 14:30:00,25.99,26.02,25.91,25.92,181104.0,25.2379,25.267,25.1602,25.1699,181104.0
2024-05-30 15:00:00,25.91,25.92,25.83,25.89,313910.0,25.1602,25.1699,25.0825,25.1408,313910.0
2024-05-30 15:30:00,25.89,26.16,25.86,26.11,1732120.0,25.1408,25.403,25.1116,25.3544,1732120.0
2024-05-31 09:30:00,26.33,26.44,26.15,26.36,430363.0,25.568,25.6749,25.3933,25.5972,430363.0
2024-05-31 10:00:00,26.36,26.43,26.25,26.33,281239.0,25.5972,25.6652,25.4904,25.568,281239.0
2024-05-31 10:30:00,26.32,26.39,26.3,26.33,288502.0,25.5583,25.6263,25.5389,25.568,288502.0
2024-05-31 11:00:00,26.33,26.36,26.2,26.21,233165.0,25.568,25.5972,25.4418,25.4515,233165.0
2024-05-31 11:30:00,26.2,26.24,26.08,26.09,299316.0,25.4418,25.4806,25.3253,25.335,299316.0
2024-05-31 12:00:00,26.09,26.16,26.06,26.11,199823.0,25.335,25.403,25.3059,25.3544,199823.0
2024-05-31 12:30:00,26.11,26.21,26.08,26.18,155080.0,25.3544,25.4515,25.3253,25.4224,155080.0
2024-05-31 13:00:00,26.18,26.3,26.16,26.29,257652.0,25.4224,25.5389,25.403,25.5292,257652.0
2024-05-31 13:30:00,26.29,26.37,26.25,26.37,129806.0,25.5292,25.6069,25.4904,25.6069,129806.0
2024-05-31 14:00:00,26.37,26.62,26.36,26.62,285851.0,25.6069,25.8497,25.5972,25.8497,285851.0
2024-05-31 14:30:00,26.62,26.69,26.57,26.65,474417.0,25.8497,25.9176,25.8011,25.8788,474417.0
2024-05-31 15:00:00,26.65,26.7,26.59,26.6,640678.0,25.8788,25.9273,25.8205,25.8302,640678.0
2024-05-31 15:30:00,26.6,26.98,26.58,26.84,2145549.0,25.8302,26.1992,25.8108,26.0633,2145549.0
2024-06-03 09:30:00,27.26,27.78,27.0,27.58,1705746.0,26.4711,26.9761,26.2187,26.7819,1705746.0
2024-06-03 10:00:00,27.58,27.84,27.57,27.71,785764.0,26.7819,27.0343,26.7722,26.9081,785764.0
2024-06-03 10:30:00,27.7,28.3,27.66,27.97,802265.0,26.8984,27.481,26.8596,27.1606,802265.0
2024-06-03 11:00:00,27.96,27.99,27.71,27.81,354781.0,27.1509,27.18,26.9081,27.0052,354781.0
2024-06-03 11:30:00,27.82,27.85,27.54,27.56,419531.0,27.0149,27.0441,26.743,26.7625,419531.0
2024-06-03 12:00:00,27.56,27.57,27.4,27.41,391568.0,26.7625,26.7722,26.6071,26.6168,391568.0
2024-06-03 12:30:00,27.41,27.61,27.4,27.5,275715.0,26.6168,26.811,26.6071,26.7042,275715.0
2024-06-03 13:00:00,27.5,27.59,27.43,27.54,202584.0,26.7042,26.7916,26.6362,26.743,202584.0
2024-06-03 13:30:00,27.54,27.63,27.5,27.56,208268.0,26.743,26.8304,26.7042,26.7625,208268.0
2024-06-03 14:00:00,27.55,27.67,27.53,27.64,203748.0,26.7527,26.8693,26.7333,26.8401,203748.0
2024-06-03 14:30:00,27.64,27.85,27.63,27.76,360576.0,26.8401,27.0441,26.8304,26.9567,360576.0
2024-06-03 15:00:00,27.77,27.78,27.64,27.71,346338.0,26.9664,26.9761,26.8401,26.9081,346338.0
2024-06-03 15:30:00,27.71,27.75,27.61,27.7,1781207.0,26.9081,26.947,26.811,26.8984,1781207.0
2024-06-04 09:30:00,27.59,28.06,27.59,28.06,946780.0,26.7916,27.248,26.7916,27.248,946780.0
2024-06-04 10:00:00,28.07,28.24,28.03,28.23,571260.0,27.2577,27.4228,27.2188,27.4131,571260.0
2024-06-04 10:30:00,28.22,28.22,27.73,27.78,371028.0,27.4034,27.4034,26.9275,26.9761,371028.0
2024-06-04 11:00:00,27.77,27.87,27.75,27.82,230531.0,26.9664,27.0635,26.947,27.0149,230531.0
2024-06-04 11:30:00,27.81,28.07,27.79,27.98,375026.0,27.0052,27.2577,26.9858,27.1703,375026.0
2024-06-04 12:00:00,27.99,27.99,27.85,27.94,306205.0,27.18,27.18,27.0441,27.1315,306205.0
2024-06-04 12:30:00,27.94,28.12,27.92,27.99,424830.0,27.1315,27.3062,27.112,27.18,424830.0
2024-06-04 13:00:00,27.98,28.04,27.84,27.95,322558.0,27.1703,27.2286,27.0343,27.1412,322558.0
2024-06-04 13:30:00,27.95,27.96,27.74,27.78,351239.0,27.1412,27.1509,26.9372,26.9761,351239.0
2024-06-04 14:00:00,27.78,27.92,27.74,27.92,173129.0,26.9761,27.112,26.9372,27.112,173129.0
2024-06-04 14:30:00,27.92,27.95,27.87,27.92,190068.0,27.112,27.1412,27.0635,27.112,190068.0
2024-06-04 15:00:00,27.91,27.92,27.77,27.79,387873.0,27.1023,27.112,26.9664,26.9858,387873.0
2024-06-04 15:30:00,27.79,27.86,27.73,27.8,1308094.0,26.9858,27.0538,26.9275,26.9955,1308094.0
2024-06-05 09:30:00,27.83,27.84,27.55,27.58,434067.0,27.0246,27.0343,26.7527,26.7819,434067.0
2024-06-05 10:00:00,27.58,27.68,27.52,27.59,226199.0,26.7819,26.879,26.7236,26.7916,226199.0
2024-06-05 10:30:00,27.59,27.62,27.53,27.6,199686.0,26.7916,26.8207,26.7333,26.8013,199686.0
2024-06-05 11:00:00,27.6,27.84,27.59,27.82,281366.0,26.8013,27.0343,26.7916,27.0149,281366.0
2024-06-05 11:30:00,27.81,27.87,27.76,27.8,168142.0,27.0052,27.0635,26.9567,26.9955,168142.0
2024-06-05 12:00:00,27.8,27.83,27.67,27.75,285775.0,26.9955,27.0246,26.8693,26.947,285775.0
2024-06-05 12:30:00,27.75,27.93,27.74,27.92,251047.0,26.947,27.1217,26.9372,27.112,251047.0
2024-06-05 13:00:00,27.92,27.99,27.91,27.98,174542.0,27.112,27.18,27.1023,27.1703,174542.0
2024-06-05 13:30:00,27.98,27.99,27.9,27.95,221803.0,27.1703,27.18,27.0926,27.1412,221803.0
2024-06-05 14:00:00,27.95,28.09,27.92,28.05,219986.0,27.1412,27.2771,27.112,27.2383,219986.0
2024-06-05 14:30:00,28.06,28.25,28.03,28.25,369321.0,27.248,27.4325,27.2188,27.4325,369321.0
2024-06-05 15:00:00,28.25,28.49,28.24,28.28,977726.0,27.4325,27.6655,27.4228,27.4616,977726.0
2024-06-05 15:30:00,28.27,28.48,28.21,28.46,1819633.0,27.4519,27.6558,27.3936,27.6364,1819633.0
2024-06-06 09:30:00,28.48,28.72,28.17,28.52,828148.0,27.6558,27.8889,27.3548,27.6947,828148.0
2024-06-06 10:00:00,28.52,28.54,28.12,28.24,458896.0,27.6947,27.7141,27.3062,27.4228,458896.0
2024-06-06 10:30:00,28.25,28.3,28.2,28.28,233514.0,27.4325,27.481,27.3839,27.4616,233514.0
2024-06-06 11:00:00,28.28,28.37,28.22,28.31,201039.0,27.4616,27.549,27.4034,27.4907,201039.0
2024-06-06 11:30:00,28.31,28.38,28.25,28.35,200251.0,27.4907,27.5587,27.4325,27.5296,200251.0
2024-06-06 12:00:00,28.35,28.36,28.19,28.2,256097.0,27.5296,27.5393,27.3742,27.3839,256097.0
2024-06-06 12:30:00,28.2,28.25,28.04,28.05,404356.0,27.3839,27.4325,27.2286,27.2383,404356.0
2024-06-06 13:00:00,28.05,28.09,27.9,28.07,268180.0,27.2383,27.2771,27.0926,27.2577,268180.0
2024-06-06 13:30:00,28.06,28.19,28.05,28.16,203826.0,27.248,27.3742,27.2383,27.3451,203826.0
2024-06-06 14:00:00,28.16,28.16,27.91,27.93,244484.0,27.3451,27.3451,27.1023,27.1217,244484.0
2024-06-06 14:30:00,27.93,28.03,27.9,27.98,357376.0,27.1217,27.2188,27.0926,27.1703,357376.0
2024-06-06 15:00:00,27.98,27.98,27.82,27.84,362048.0,27.1703,27.1703,27.0149,27.0343,362048.0
2024-06-06 15:30:00,27.84,27.92,27.78,27.83,1532942.0,27.0343,27.112,26.9761,27.0246,1532942.0
2024-06-07 09:30:00,27.77,27.93,27.57,27.61,303423.0,26.9664,27.1217,26.7722,26.811,303423.0
2024-06-07 10:00:00,27.61,27.7,27.51,27.69,329197.0,26.811,26.8984,26.7139,26.8887,329197.0
2024-06-07 10:30:00,27.68,27.73,27.47,27.5,393102.0,26.879,26.9275,26.6751,26.7042,393102.0
2024-06-07 11:00:00,27.49,27.55,27.44,27.54,359293.0,26.6945,26.7527,26.6459,26.743,359293.0
2024-06-07 11:30:00,27.54,27.7,27.54,27.7,311904.0,26.743,26.8984,26.743,26.8984,311904.0
2024-06-07 12:00:00,27.7,27.83,27.69,27.81,285341.0,26.8984,27.0246,26.8887,27.0052,285341.0
2024-06-07 12:30:00,27.8,27.82,27.62,27.65,167169.0,26.9955,27.0149,26.8207,26.8498,167169.0
2024-06-07 13:00:00,27.66,27.74,27.64,27.73,266203.0,26.8596,26.9372,26.8401,26.9275,266203.0
2024-06-07 13:30:00,27.73,27.79,27.65,27.65,708982.0,26.9275,26.9858,26.8498,26.8498,708982.0
2024-06-07 14:00:00,27.66,27.69,27.56,27.6,456169.0,26.8596,26.8887,26.7625,26.8013,456169.0
2024-06-07 14:30:00,27.6,27.67,27.56,27.67,262260.0,26.8013,26.8693,26.7625,26.8693,262260.0
2024-06-07 15:00:00,27.67,27.73,27.62,27.73,302280.0,26.8693,26.9275,26.8207,26.9275,302280.0
2024-06-07 15:30:00,27.73,27.85,27.68,27.76,961206.0,26.9275,27.0441,26.879,26.9567,961206.0
2024-06-10 09:30:00,29.6,30.08,29.35,29.95,7095320.0,28.7434,29.2095,28.5007,29.0833,7095320.0
2024-06-10 10:00:00,29.95,29.95,29.41,29.61,2490284.0,29.0833,29.0833,28.5589,28.7531,2490284.0
2024-06-10 10:30:00,29.6,29.71,29.46,29.64,1406488.0,28.7434,28.8502,28.6075,28.7823,1406488.0
2024-06-10 11:00:00,29.64,30.35,29.62,30.28,3502043.0,28.7823,29.4717,28.7628,29.4037,3502043.0
2024-06-10 11:30:00,30.27,30.35,30.01,30.13,1598456.0,29.394,29.4717,29.1416,29.2581,1598456.0
2024-06-10 12:00:00,30.13,30.3,30.04,30.08,1067015.0,29.2581,29.4232,29.1707,29.2095,1067015.0
2024-06-10 12:30:00,30.07,30.14,29.94,30.0,1143952.0,29.1998,29.2678,29.0736,29.1318,1143952.0
2024-06-10 13:00:00,30.0,30.01,29.78,29.83,755587.0,29.1318,29.1416,28.9182,28.9668,755587.0
2024-06-10 13:30:00,29.83,30.0,29.8,29.93,839734.0,28.9668,29.1318,28.9376,29.0639,839734.0
2024-06-10 14:00:00,29.93,29.93,29.8,29.82,599237.0,29.0639,29.0639,28.9376,28.957,599237.0
2024-06-10 14:30:00,29.83,29.95,29.77,29.86,754174.0,28.9668,29.0833,28.9085,28.9959,754174.0
2024-06-10 15:00:00,29.86,29.88,29.76,29.82,760563.0,28.9959,29.0153,28.8988,28.957,760563.0
2024-06-10 15:30:00,29.82,29.86,29.69,29.72,3982616.0,28.957,28.9959,28.8308,28.8599,3982616.0
2024-06-11 09:30:00,29.5,29.6,28.77,28.95,1176319.0,28.6463,28.7434,27.9374,28.1122,1176319.0
2024-06-11 10:00:00,28.95,28.97,28.61,28.71,821758.0,28.1122,28.1316,27.7821,27.8792,821758.0
2024-06-11 10:30:00,28.71,28.86,28.65,28.7,510678.0,27.8792,28.0248,27.8209,27.8695,510678.0
2024-06-11 11:00:00,28.7,28.74,28.57,28.67,473253.0,27.8695,27.9083,27.7432,27.8403,473253.0
2024-06-11 11:30:00,28.67,28.7,28.4,28.43,756816.0,27.8403,27.8695,27.5781,27.6073,756816.0
2024-06-11 12:00:00,28.44,28.49,28.34,28.38,581848.0,27.617,27.6655,27.5199,27.5587,581848.0
2024-06-11 12:30:00,28.37,28.53,28.35,28.38,346648.0,27.549,27.7044,27.5296,27.5587,346648.0
2024-06-11 13:00:00,28.37,28.41,28.12,28.26,606325.0,27.549,27.5879,27.3062,27.4422,606325.0
2024-06-11 13:30:00,28.26,28.3,28.16,28.28,504707.0,27.4422,27.481,27.3451,27.4616,504707.0
2024-06-11 14:00:00,28.28,28.32,28.23,28.28,362884.0,27.4616,27.5005,27.4131,27.4616,362884.0
2024-06-11 14:30:00,28.28,28.32,28.21,28.25,322891.0,27.4616,27.5005,27.3936,27.4325,322891.0
2024-06-11 15:00:00,28.25,28.34,28.2,28.21,501799.0,27.4325,27.5199,27.3839,27.3936,501799.0
2024-06-11 15:30:00,28.21,28.26,28.01,28.04,2321299.0,27.3936,27.4422,27.1994,27.2286,2321299.0
2024-06-12 09:30:00,28.26,28.48,28.12,28.26,839232.0,27.4422,27.6558,27.3062,27.4422,839232.0
2024-06-12 10:00:00,28.26,28.57,28.25,28.54,847371.0,27.4422,27.7432,27.4325,27.7141,847371.0
2024-06-12 10:30:00,28.54,28.77,28.44,28.64,566581.0,27.7141,27.9374,27.617,27.8112,566581.0
2024-06-12 11:00:00,28.64,28.66,28.42,28.45,313933.0,27.8112,27.8306,27.5976,27.6267,313933.0
2024-06-12 11:30:00,28.45,28.58,28.25,28.26,295224.0,27.6267,27.7529,27.4325,27.4422,295224.0
2024-06-12 12:00:00,28.25,28.28,28.11,28.2,410571.0,27.4325,27.4616,27.2965,27.3839,410571.0
2024-06-12 12:30:00,28.19,28.25,28.08,28.16,367040.0,27.3742,27.4325,27.2674,27.3451,367040.0
2024-06-12 13:00:00,28.16,28.24,28.11,28.21,317279.0,27.3451,27.4228,27.2965,27.3936,317279.0
2024-06-12 13:30:00,28.21,28.43,28.14,28.42,622910.0,27.3936,27.6073,27.3257,27.5976,622910.0
2024-06-12 14:00:00,28.4,28.45,28.22,28.41,298070.0,27.5781,27.6267,27.4034,27.5879,298070.0
2024-06-12 14:30:00,28.41,28.71,28.33,28.63,638078.0,27.5879,27.8792,27.5102,27.8015,638078.0
2024-06-12 15:00:00,28.63,28.69,28.43,28.45,429229.0,27.8015,27.8597,27.6073,27.6267,429229.0
2024-06-12 15:30:00,28.45,28.5,28.28,28.44,1467922.0,27.6267,27.6752,27.4616,27.617,1467922.0
2024-06-13 09:30:00,28.38,28.42,28.12,28.24,367082.0,27.5587,27.5976,27.3062,27.4228,367082.0
2024-06-13 10:00:00,28.23,28.24,27.87,27.91,617318.0,27.4131,27.4228,27.0635,27.1023,617318.0
2024-06-13 10:30:00,27.91,28.12,27.83,28.09,253665.0,27.1023,27.3062,27.0246,27.2771,253665.0
2024-06-13 11:00:00,28.09,28.14,28.03,28.1,239331.0,27.2771,27.3257,27.2188,27.2868,239331.0
2024-06-13 11:30:00,28.1,28.25,27.97,28.14,626600.0,27.2868,27.4325,27.1606,27.3257,626600.0
2024-06-13 12:00:00,28.13,28.31,28.05,28.3,196069.0,27.316,27.4907,27.2383,27.481,196069.0
2024-06-13 12:30:00,28.3,28.39,28.28,28.34,231129.0,27.481,27.5684,27.4616,27.5199,231129.0
2024-06-13 13:00:00,28.34,28.46,28.32,28.44,281426.0,27.5199,27.6364,27.5005,27.617,281426.0
2024-06-13 13:30:00,28.43,28.43,28.34,28.35,208513.0,27.6073,27.6073,27.5199,27.5296,208513.0
2024-06-13 14:00:00,28.34,28.45,28.33,28.43,236861.0,27.5199,27.6267,27.5102,27.6073,236861.0
2024-06-13 14:30:00,28.43,28.45,28.36,28.4,252733.0,27.6073,27.6267,27.5393,27.5781,252733.0
2024-06-13 15:00:00,28.4,28.74,28.4,28.63,671125.0,27.5781,27.9083,27.5781,27.8015,671125.0
2024-06-13 15:30:00,28.62,28.68,28.41,28.41,1182639.0,27.7918,27.85,27.5879,27.5879,1182639.0
2024-06-14 09:30:00,28.18,28.29,27.97,28.13,504145.0,27.3645,27.4713,27.1606,27.316,504145.0
2024-06-14 10:00:00,28.13,28.13,27.75,27.98,546883.0,27.316,27.316,26.947,27.1703,546883.0
2024-06-14 10:30:00,27.98,28.13,27.85,28.12,474418.0,27.1703,27.316,27.0441,27.3062,474418.0
2024-06-14 11:00:00,28.12,28.12,28.0,28.09,328632.0,27.3062,27.3062,27.1897,27.2771,328632.0
2024-06-14 11:30:00,28.09,28.24,28.06,28.19,312309.0,27.2771,27.4228,27.248,27.3742,312309.0
2024-06-14 12:00:00,28.19,28.28,28.15,28.25,186869.0,27.3742,27.4616,27.3354,27.4325,186869.0
2024-06-14 12:30:00,28.25,28.27,28.15,28.21,239421.0,27.4325,27.4519,27.3354,27.3936,239421.0
2024-06-14 13:00:00,28.21,28.33,28.19,28.27,218294.0,27.3936,27.5102,27.3742,27.4519,218294.0
2024-06-14 13:30:00,28.27,28.32,28.2,28.23,175470.0,27.4519,27.5005,27.3839,27.4131,175470.0
2024-06-14 14:00:00,28.23,28.23,28.13,28.16,210891.0,27.4131,27.4131,27.316,27.3451,210891.0
2024-06-14 14:30:00,28.16,28.16,28.02,28.08,308545.0,27.3451,27.3451,27.2091,27.2674,308545.0
2024-06-14 15:00:00,28.09,28.24,28.07,28.16,328178.0,27.2771,27.4228,27.2577,27.3451,328178.0
2024-06-14 15:30:00,28.16,28.44,28.15,28.38,1785246.0,27.3451,27.617,27.3354,27.5587,1785246.0
2024-06-17 09:30:00,28.34,28.47,28.15,28.31,301924.0,27.5199,27.6461,27.3354,27.4907,301924.0
2024-06-17 10:00:00,28.3,28.4,28.24,28.33,340317.0,27.481,27.5781,27.4228,27.5102,340317.0
2024-06-17 10:30:00,28.33,28.43,28.31,28.42,181781.0,27.5102,27.6073,27.4907,27.5976,181781.0
2024-06-17 11:00:00,28.42,28.48,28.31,28.4,129967.0,27.5976,27.6558,27.4907,27.5781,129967.0
2024-06-17 11:30:00,28.4,28.43,28.36,28.39,163197.0,27.5781,27.6073,27.5393,27.5684,163197.0
2024-06-17 12:00:00,28.38,28.47,28.36,28.46,180754.0,27.5587,27.6461,27.5393,27.6364,180754.0
2024-06-17 12:30:00,28.46,28.51,28.42,28.47,144958.0,27.6364,27.685,27.5976,27.6461,144958.0
2024-06-17 13:00:00,28.46,28.58,28.45,28.53,174791.0,27.6364,27.7529,27.6267,27.7044,174791.0
2024-06-17 13:30:00,28.53,28.6,28.49,28.57,203701.0,27.7044,27.7724,27.6655,27.7432,203701.0
2024-06-17 14:00:00,28.57,28.7,28.56,28.69,212298.0,27.7432,27.8695,27.7335,27.8597,212298.0
2024-06-17 14:30:00,28.69,28.78,28.66,28.69,377888.0,27.8597,27.9471,27.8306,27.8597,377888.0
2024-06-17 15:00:00,28.68,28.7,28.57,28.7,361170.0,27.85,27.8695,27.7432,27.8695,361170.0
2024-06-17 15:30:00,28.7,28.78,28.69,28.75,1443295.0,27.8695,27.9471,27.8597,27.918,1443295.0
2024-06-18 09:30:00,28.66,28.81,28.56,28.63,533818.0,28.0068,28.1534,27.9091,27.9775,533818.0
2024-06-18 10:00:00,28.64,28.76,28.33,28.35,299646.0,27.9873,28.1045,27.6843,27.7039,299646.0
2024-06-18 10:30:00,28.35,28.52,28.34,28.47,166774.0,27.7039,27.87,27.6941,27.8212,166774.0
2024-06-18 11:00:00,28.46,28.51,28.38,28.41,194953.0,27.8114,27.8602,27.7332,27.7625,194953.0
2024-06-18 11:30:00,28.41,28.49,28.4,28.46,211474.0,27.7625,27.8407,27.7527,27.8114,211474.0
2024-06-18 12:00:00,28.47,28.5,28.37,28.38,211751.0,27.8212,27.8505,27.7234,27.7332,211751.0
2024-06-18 12:30:00,28.38,28.43,28.37,28.41,180822.0,27.7332,27.7821,27.7234,27.7625,180822.0
2024-06-18 13:00:00,28.41,28.41,28.28,28.3,171130.0,27.7625,27.7625,27.6355,27.655,171130.0
2024-06-18 13:30:00,28.3,28.44,28.28,28.4,223499.0,27.655,27.7918,27.6355,27.7527,223499.0
2024-06-18 14:00:00,28.4,28.45,28.35,28.38,206146.0,27.7527,27.8016,27.7039,27.7332,206146.0
2024-06-18 14:30:00,28.39,28.57,28.38,28.57,287813.0,27.743,27.9189,27.7332,27.9189,287813.0
2024-06-18 15:00:00,28.56,28.57,28.41,28.48,239224.0,27.9091,27.9189,27.7625,27.8309,239224.0
2024-06-18 15:30:00,28.47,28.5,28.4,28.42,923080.0,27.8212,27.8505,27.7527,27.7723,923080.0
2024-06-20 09:30:00,28.27,28.4,28.21,28.26,318203.0,27.6257,27.7527,27.5671,27.6159,318203.0
2024-06-20 10:00:00,28.26,28.37,28.21,28.34,197123.0,27.6159,27.7234,27.5671,27.6941,197123.0
2024-06-20 10:30:00,28.34,28.36,28.23,28.31,142598.0,27.6941,27.7137,27.5866,27.6648,142598.0
2024-06-20 11:00:00,28.3,28.34,28.22,28.26,167769.0,27.655,27.6941,27.5769,27.6159,167769.0
2024-06-20 11:30:00,28.25,28.32,28.24,28.26,101619.0,27.6062,27.6746,27.5964,27.6159,101619.0
2024-06-20 12:00:00,28.25,28.33,28.24,28.28,111795.0,27.6062,27.6843,27.5964,27.6355,111795.0
2024-06-20 12:30:00,28.27,28.31,28.21,28.27,126495.0,27.6257,27.6648,27.5671,27.6257,126495.0
2024-06-20 13:00:00,28.26,28.26,28.15,28.18,141424.0,27.6159,27.6159,27.5084,27.5378,141424.0
2024-06-20 13:30:00,28.18,28.28,28.15,28.28,125234.0,27.5378,27.6355,27.5084,27.6355,125234.0
2024-06-20 14:00:00,28.28,28.3,28.21,28.28,135719.0,27.6355,27.655,27.5671,27.6355,135719.0
2024-06-20 14:30:00,28.27,28.3,28.21,28.21,176809.0,27.6257,27.655,27.5671,27.5671,176809.0
2024-06-20 15:00:00,28.22,28.26,28.18,28.23,225305.0,27.5769,27.6159,27.5378,27.5866,225305.0
2024-06-20 15:30:00,28.23,28.23,28.06,28.06,930439.0,27.5866,27.5866,27.4205,27.4205,930439.0
2024-06-21 09:30:00,28.11,28.11,27.83,28.04,734006.0,27.4694,27.4694,27.1957,27.401,734006.0
2024-06-21 10:00:00,28.04,28.18,27.95,28.16,201619.0,27.401,27.5378,27.313,27.5182,201619.0
2024-06-21 10:30:00,28.17,28.24,28.1,28.22,253242.0,27.528,27.5964,27.4596,27.5769,253242.0
2024-06-21 11:00:00,28.22,28.29,28.16,28.23,347306.0,27.5769,27.6453,27.5182,27.5866,347306.0
2024-06-21 11:30:00,28.22,28.27,28.15,28.21,180302.0,27.5769,27.6257,27.5084,27.5671,180302.0
2024-06-21 12:00:00,28.22,28.29,28.22,28.29,306575.0,27.5769,27.6453,27.5769,27.6453,306575.0
2024-06-21 12:30:00,28.29,28.42,28.29,28.39,322891.0,27.6453,27.7723,27.6453,27.743,322891.0
2024-06-21 13:00:00,28.39,28.45,28.37,28.4,232339.0,27.743,27.8016,27.7234,27.7527,232339.0
2024-06-21 13:30:00,28.4,28.41,28.26,28.35,275236.0,27.7527,27.7625,27.6159,27.7039,275236.0
2024-06-21 14:00:00,28.35,28.4,28.26,28.39,227137.0,27.7039,27.7527,27.6159,27.743,227137.0
2024-06-21 14:30:00,28.39,28.44,28.36,28.4,201755.0,27.743,27.7918,27.7137,27.7527,201755.0
2024-06-21 15:00:00,28.4,28.52,28.39,28.52,346849.0,27.7527,27.87,27.743,27.87,346849.0
2024-06-21 15:30:00,28.52,28.55,28.33,28.37,1405301.0,27.87,27.8993,27.6843,27.7234,1405301.0
2024-06-24 09:30:00,28.39,28.5,28.27,28.43,303682.0,27.743,27.8505,27.6257,27.7821,303682.0
2024-06-24 10:00:00,28.44,28.67,28.36,28.52,342866.0,27.7918,28.0166,27.7137,27.87,342866.0
2024-06-24 10:30:00,28.53,28.71,28.52,28.67,276825.0,27.8798,28.0557,27.87,28.0166,276825.0
2024-06-24 11:00:00,28.67,28.73,28.6,28.71,228622.0,28.0166,28.0752,27.9482,28.0557,228622.0
2024-06-24 11:30:00,28.71,28.74,28.54,28.55,225644.0,28.0557,28.085,27.8896,27.8993,225644.0
2024-06-24 12:00:00,28.55,28.61,28.52,28.53,133458.0,27.8993,27.958,27.87,27.8798,133458.0
2024-06-24 12:30:00,28.53,28.55,28.48,28.49,127358.0,27.8798,27.8993,27.8309,27.8407,127358.0
2024-06-24 13:00:00,28.48,28.52,28.45,28.49,164715.0,27.8309,27.87,27.8016,27.8407,164715.0
2024-06-24 13:30:00,28.49,28.51,28.47,28.5,142012.0,27.8407,27.8602,27.8212,27.8505,142012.0
2024-06-24 14:00:00,28.5,28.66,28.49,28.65,193127.0,27.8505,28.0068,27.8407,27.9971,193127.0
2024-06-24 14:30:00,28.65,28.94,28.64,28.94,473532.0,27.9971,28.2804,27.9873,28.2804,473532.0
2024-06-24 15:00:00,28.93,28.96,28.81,28.84,412316.0,28.2707,28.3,28.1534,28.1827,412316.0
2024-06-24 15:30:00,28.83,28.85,28.47,28.48,1305392.0,28.1729,28.1925,27.8212,27.8309,1305392.0
2024-06-25 09:30:00,28.57,28.68,28.35,28.36,258813.0,27.9189,28.0264,27.7039,27.7137,258813.0
2024-06-25 10:00:00,28.37,28.59,28.36,28.53,419593.0,27.7234,27.9384,27.7137,27.8798,419593.0
2024-06-25 10:30:00,28.54,28.64,28.52,28.61,196767.0,27.8896,27.9873,27.87,27.958,196767.0
2024-06-25 11:00:00,28.61,28.64,28.52,28.61,228184.0,27.958,27.9873,27.87,27.958,228184.0
2024-06-25 11:30:00,28.61,28.65,28.51,28.61,176338.0,27.958,27.9971,27.8602,27.958,176338.0
2024-06-25 12:00:00,28.61,28.71,28.57,28.71,143609.0,27.958,28.0557,27.9189,28.0557,143609.0
2024-06-25 12:30:00,28.71,28.73,28.65,28.68,165376.0,28.0557,28.0752,27.9971,28.0264,165376.0
2024-06-25 13:00:00,28.67,28.71,28.57,28.69,201035.0,28.0166,28.0557,27.9189,28.0361,201035.0
2024-06-25 13:30:00,28.68,28.69,28.62,28.63,178436.0,28.0264,28.0361,27.9677,27.9775,178436.0
2024-06-25 14:00:00,28.62,28.71,28.6,28.69,160268.0,27.9677,28.0557,27.9482,28.0361,160268.0
2024-06-25 14:30:00,28.69,28.76,28.63,28.69,257569.0,28.0361,28.1045,27.9775,28.0361,257569.0
2024-06-25 15:00:00,28.69,28.73,28.67,28.73,319045.0,28.0361,28.0752,28.0166,28.0752,319045.0
2024-06-25 15:30:00,28.73,28.73,28.45,28.52,1486123.0,28.0752,28.0752,27.8016,27.87,1486123.0
2024-06-26 09:30:00,27.54,27.93,27.23,27.74,2002819.0,26.9123,27.2935,26.6094,27.1078,2002819.0
2024-06-26 10:00:00,27.75,28.27,27.68,28.2,1132922.0,27.1176,27.6257,27.0492,27.5573,1132922.0
2024-06-26 10:30:00,28.19,28.38,28.02,28.37,651181.0,27.5475,27.7332,27.3814,27.7234,651181.0
2024-06-26 11:00:00,28.36,28.44,28.13,28.14,473114.0,27.7137,27.7918,27.4889,27.4987,473114.0
2024-06-26 11:30:00,28.14,28.52,28.11,28.43,689289.0,27.4987,27.87,27.4694,27.7821,689289.0
2024-06-26 12:00:00,28.43,28.72,28.42,28.65,403387.0,27.7821,28.0655,27.7723,27.9971,403387.0
2024-06-26 12:30:00,28.64,28.65,28.54,28.6,197163.0,27.9873,27.9971,27.8896,27.9482,197163.0
2024-06-26 13:00:00,28.6,28.61,28.41,28.45,201504.0,27.9482,27.958,27.7625,27.8016,201504.0
2024-06-26 13:30:00,28.45,28.45,28.26,28.34,271349.0,27.8016,27.8016,27.6159,27.6941,271349.0
2024-06-26 14:00:00,28.34,28.38,28.27,28.35,190644.0,27.6941,27.7332,27.6257,27.7039,190644.0
2024-06-26 14:30:00,28.34,28.41,28.31,28.35,181322.0,27.6941,27.7625,27.6648,27.7039,181322.0
2024-06-26 15:00:00,28.34,28.37,28.29,28.3,254682.0,27.6941,27.7234,27.6453,27.655,254682.0
2024-06-26 15:30:00,28.31,28.49,28.27,28.44,1640858.0,27.6648,27.8407,27.6257,27.7918,1640858.0
2024-06-27 09:30:00,28.21,28.28,27.98,28.13,401304.0,27.5671,27.6355,27.3423,27.4889,401304.0
2024-06-27 10:00:00,28.14,28.25,28.07,28.08,376714.0,27.4987,27.6062,27.4303,27.44,376714.0
2024-06-27 10:30:00,28.08,28.22,28.07,28.08,578924.0,27.44,27.5769,27.4303,27.44,578924.0
2024-06-27 11:00:00,28.08,28.16,28.07,28.14,263761.0,27.44,27.5182,27.4303,27.4987,263761.0
2024-06-27 11:30:00,28.14,28.21,28.09,28.2,103174.0,27.4987,27.5671,27.4498,27.5573,103174.0
2024-06-27 12:00:00,28.19,28.23,28.15,28.2,124707.0,27.5475,27.5866,27.5084,27.5573,124707.0
2024-06-27 12:30:00,28.21,28.22,28.08,28.08,163827.0,27.5671,27.5769,27.44,27.44,163827.0
2024-06-27 13:00:00,28.08,28.13,28.07,28.11,178887.0,27.44,27.4889,27.4303,27.4694,178887.0
2024-06-27 13:30:00,28.11,28.44,28.1,28.31,463251.0,27.4694,27.7918,27.4596,27.6648,463251.0
2024-06-27 14:00:00,28.32,28.35,28.24,28.3,209155.0,27.6746,27.7039,27.5964,27.655,209155.0
2024-06-27 14:30:00,28.3,28.43,28.28,28.43,516641.0,27.655,27.7821,27.6355,27.7821,516641.0
2024-06-27 15:00:00,28.42,28.46,28.36,28.37,182669.0,27.7723,27.8114,27.7137,27.7234,182669.0
2024-06-27 15:30:00,28.37,28.52,28.36,28.48,851721.0,27.7234,27.87,27.7137,27.8309,851721.0
2024-06-28 09:30:00,28.5,28.56,28.1,28.24,662333.0,27.8505,27.9091,27.4596,27.5964,662333.0
2024-06-28 10:00:00,28.23,28.56,28.23,28.5,262091.0,27.5866,27.9091,27.5866,27.8505,262091.0
2024-06-28 10:30:00,28.5,28.7,28.42,28.43,614388.0,27.8505,28.0459,27.7723,27.7821,614388.0
2024-06-28 11:00:00,28.42,28.46,28.31,28.42,241890.0,27.7723,27.8114,27.6648,27.7723,241890.0
2024-06-28 11:30:00,28.42,28.55,28.36,28.54,306286.0,27.7723,27.8993,27.7137,27.8896,306286.0
2024-06-28 12:00:00,28.55,28.6,28.48,28.53,306069.0,27.8993,27.9482,27.8309,27.8798,306069.0
2024-06-28 12:30:00,28.52,28.64,28.47,28.53,469359.0,27.87,27.9873,27.8212,27.8798,469359.0
2024-06-28 13:00:00,28.54,28.59,28.46,28.46,164219.0,27.8896,27.9384,27.8114,27.8114,164219.0
2024-06-28 13:30:00,28.46,28.47,28.33,28.41,442447.0,27.8114,27.8212,27.6843,27.7625,442447.0
2024-06-28 14:00:00,28.41,28.47,28.35,28.43,184420.0,27.7625,27.8212,27.7039,27.7821,184420.0
2024-06-28 14:30:00,28.43,28.43,28.28,28.35,470451.0,27.7821,27.7821,27.6355,27.7039,470451.0
2024-06-28 15:00:00,28.35,28.36,28.28,28.36,335794.0,27.7039,27.7137,27.6355,27.7137,335794.0
2024-06-28 15:30:00,28.35,28.67,28.33,28.62,1753997.0,27.7039,28.0166,27.6843,27.9677,1753997.0
2024-07-01 09:30:00,28.64,28.78,28.16,28.23,655120.0,27.9873,28.1241,27.5182,27.5866,655120.0
2024-07-01 10:00:00,28.24,28.36,28.17,28.24,500670.0,27.5964,27.7137,27.528,27.5964,500670.0
2024-07-01 10:30:00,28.24,28.25,28.08,28.14,424091.0,27.5964,27.6062,27.44,27.4987,424091.0
2024-07-01 11:00:00,28.14,28.17,28.05,28.13,447561.0,27.4987,27.528,27.4107,27.4889,447561.0
2024-07-01 11:30:00,28.13,28.16,27.82,27.83,464661.0,27.4889,27.5182,27.186,27.1957,464661.0
2024-07-01 12:00:00,27.84,27.88,27.73,27.83,263891.0,27.2055,27.2446,27.098,27.1957,263891.0
2024-07-01 12:30:00,27.83,27.92,27.82,27.9,214312.0,27.1957,27.2837,27.186,27.2641,214312.0
2024-07-01 13:00:00,27.91,28.04,27.89,28.03,242866.0,27.2739,27.401,27.2544,27.3912,242866.0
2024-07-01 13:30:00,28.03,28.03,27.9,27.98,382510.0,27.3912,27.3912,27.2641,27.3423,382510.0
2024-07-01 14:00:00,27.98,28.14,27.96,28.12,266633.0,27.3423,27.4987,27.3228,27.4791,266633.0
2024-07-01 14:30:00,28.11,28.14,27.99,28.01,366710.0,27.4694,27.4987,27.3521,27.3716,366710.0
2024-07-01 15:00:00,28.01,28.14,27.99,28.12,240905.0,27.3716,27.4987,27.3521,27.4791,240905.0
2024-07-01 15:30:00,28.13,28.18,28.02,28.11,1158016.0,27.4889,27.5378,27.3814,27.4694,1158016.0
2024-07-02 09:30:00,28.16,28.2,27.91,28.09,322449.0,27.5182,27.5573,27.2739,27.4498,322449.0
2024-07-02 10:00:00,28.1,28.25,28.03,28.14,419885.0,27.4596,27.6062,27.3912,27.4987,419885.0
2024-07-02 10:30:00,28.15,28.18,28.08,28.1,310086.0,27.5084,27.5378,27.44,27.4596,310086.0
2024-07-02 11:00:00,28.1,28.19,28.09,28.19,160798.0,27.4596,27.5475,27.4498,27.5475,160798.0
2024-07-02 11:30:00,28.19,28.39,28.19,28.35,500190.0,27.5475,27.743,27.5475,27.7039,500190.0
2024-07-02 12:00:00,28.35,28.36,28.15,28.24,263350.0,27.7039,27.7137,27.5084,27.5964,263350.0
2024-07-02 12:30:00,28.23,28.23,28.12,28.18,210360.0,27.5866,27.5866,27.4791,27.5378,210360.0
2024-07-02 13:00:00,28.18,28.28,28.17,28.18,362075.0,27.5378,27.6355,27.528,27.5378,362075.0
2024-07-02 13:30:00,28.18,28.19,28.09,28.14,148676.0,27.5378,27.5475,27.4498,27.4987,148676.0
2024-07-02 14:00:00,28.14,28.15,28.07,28.11,158787.0,27.4987,27.5084,27.4303,27.4694,158787.0
2024-07-02 14:30:00,28.11,28.15,28.07,28.15,154148.0,27.4694,27.5084,27.4303,27.5084,154148.0
2024-07-02 15:00:00,28.14,28.24,28.03,28.11,791658.0,27.4987,27.5964,27.3912,27.4694,791658.0
2024-07-02 15:30:00,28.11,28.29,28.08,28.29,1353550.0,27.4694,27.6453,27.44,27.6453,1353550.0
2024-07-03 09:30:00,28.5,28.64,28.32,28.4,662199.0,27.8505,27.9873,27.6746,27.7527,662199.0
2024-07-03 10:00:00,28.4,28.57,28.39,28.54,450419.0,27.7527,27.9189,27.743,27.8896,450419.0
2024-07-03 10:30:00,28.54,28.59,28.37,28.4,547374.0,27.8896,27.9384,27.7234,27.7527,547374.0
2024-07-03 11:00:00,28.39,28.45,28.29,28.4,455424.0,27.743,27.8016,27.6453,27.7527,455424.0
2024-07-03 11:30:00,28.39,28.57,28.35,28.55,368161.0,27.743,27.9189,27.7039,27.8993,368161.0
2024-07-03 12:00:00,28.55,28.74,28.52,28.7,606197.0,27.8993,28.085,27.87,28.0459,606197.0
2024-07-03 12:30:00,28.7,28.8,28.58,28.58,4016415.0,28.0459,28.1436,27.9286,27.9286,4016415.0
2024-07-05 09:30:00,28.3,28.55,28.14,28.2,480208.0,27.655,27.8993,27.4987,27.5573,480208.0
2024-07-05 10:00:00,28.2,28.24,27.81,27.84,584510.0,27.5573,27.5964,27.1762,27.2055,584510.0
2024-07-05 10:30:00,27.84,28.0,27.81,27.91,554443.0,27.2055,27.3619,27.1762,27.2739,554443.0
2024-07-05 11:00:00,27.92,27.94,27.74,27.75,494308.0,27.2837,27.3032,27.1078,27.1176,494308.0
2024-07-05 11:30:00,27.75,27.76,27.48,27.52,750428.0,27.1176,27.1273,26.8537,26.8928,750428.0
2024-07-05 12:00:00,27.52,27.52,27.13,27.15,1069285.0,26.8928,26.8928,26.5117,26.5312,1069285.0
2024-07-05 12:30:00,27.16,27.27,27.06,27.13,929874.0,26.541,26.6485,26.4433,26.5117,929874.0
2024-07-05 13:00:00,27.13,27.37,27.09,27.36,455220.0,26.5117,26.7462,26.4726,26.7365,455220.0
2024-07-05 13:30:00,27.36,27.42,27.28,27.41,226489.0,26.7365,26.7951,26.6583,26.7853,226489.0
2024-07-05 14:00:00,27.42,27.42,27.22,27.23,324986.0,26.7951,26.7951,26.5996,26.6094,324986.0
2024-07-05 14:30:00,27.23,27.24,27.1,27.14,346008.0,26.6094,26.6192,26.4824,26.5215,346008.0
2024-07-05 15:00:00,27.14,27.22,27.11,27.21,500503.0,26.5215,26.5996,26.4921,26.5899,500503.0
2024-07-05 15:30:00,27.2,27.2,26.94,26.96,2185226.0,26.5801,26.5801,26.326,26.3456,2185226.0
2024-07-08 09:30:00,27.06,27.33,26.98,27.18,604996.0,26.4433,26.7071,26.3651,26.5606,604996.0
2024-07-08 10:00:00,27.19,27.47,27.09,27.18,835323.0,26.5703,26.8439,26.4726,26.5606,835323.0
2024-07-08 10:30:00,27.18,27.23,27.1,27.18,167553.0,26.5606,26.6094,26.4824,26.5606,167553.0
2024-07-08 11:00:00,27.17,27.3,27.14,27.28,314103.0,26.5508,26.6778,26.5215,26.6583,314103.0
2024-07-08 11:30:00,27.28,27.35,27.21,27.24,261083.0,26.6583,26.7267,26.5899,26.6192,261083.0
2024-07-08 12:00:00,27.24,27.26,27.1,27.19,153895.0,26.6192,26.6387,26.4824,26.5703,153895.0
2024-07-08 12:30:00,27.19,27.27,27.18,27.26,140474.0,26.5703,26.6485,26.5606,26.6387,140474.0
2024-07-08 13:00:00,27.26,27.27,27.15,27.16,135776.0,26.6387,26.6485,26.5312,26.541,135776.0
2024-07-08 13:30:00,27.15,27.31,27.14,27.24,204086.0,26.5312,26.6876,26.5215,26.6192,204086.0
2024-07-08 14:00:00,27.24,27.26,27.18,27.19,145302.0,26.6192,26.6387,26.5606,26.5703,145302.0
2024-07-08 14:30:00,27.18,27.26,27.15,27.26,185450.0,26.5606,26.6387,26.5312,26.6387,185450.0
2024-07-08 15:00:00,27.26,27.36,27.23,27.34,290880.0,26.6387,26.7365,26.6094,26.7169,290880.0
2024-07-08 15:30:00,27.34,27.38,27.27,27.35,1023744.0,26.7169,26.756,26.6485,26.7267,1023744.0
2024-07-09 09:30:00,27.35,27.51,27.16,27.39,317113.0,26.7267,26.883,26.541,26.7658,317113.0
2024-07-09 10:00:00,27.39,27.55,27.3,27.34,317541.0,26.7658,26.9221,26.6778,26.7169,317541.0
2024-07-09 10:30:00,27.35,27.44,27.32,27.36,265020.0,26.7267,26.8146,26.6974,26.7365,265020.0
2024-07-09 11:00:00,27.36,27.39,27.29,27.35,185525.0,26.7365,26.7658,26.668,26.7267,185525.0
2024-07-09 11:30:00,27.35,27.44,27.34,27.41,189062.0,26.7267,26.8146,26.7169,26.7853,189062.0
2024-07-09 12:00:00,27.42,27.51,27.41,27.49,233171.0,26.7951,26.883,26.7853,26.8635,233171.0
2024-07-09 12:30:00,27.49,27.55,27.41,27.53,233123.0,26.8635,26.9221,26.7853,26.9026,233123.0
2024-07-09 13:00:00,27.53,27.71,27.52,27.61,278135.0,26.9026,27.0785,26.8928,26.9808,278135.0
2024-07-09 13:30:00,27.61,27.67,27.57,27.58,208544.0,26.9808,27.0394,26.9417,26.9514,208544.0
2024-07-09 14:00:00,27.58,27.63,27.49,27.5,230131.0,26.9514,27.0003,26.8635,26.8733,230131.0
2024-07-09 14:30:00,27.49,27.55,27.43,27.48,228667.0,26.8635,26.9221,26.8049,26.8537,228667.0
2024-07-09 15:00:00,27.48,27.54,27.44,27.52,287116.0,26.8537,26.9123,26.8146,26.8928,287116.0
2024-07-09 15:30:00,27.51,27.54,27.43,27.48,1016057.0,26.883,26.9123,26.8049,26.8537,1016057.0
2024-07-10 09:30:00,27.73,27.78,27.56,27.56,312379.0,27.098,27.1469,26.9319,26.9319,312379.0
2024-07-10 10:00:00,27.56,27.74,27.52,27.65,332035.0,26.9319,27.1078,26.8928,27.0198,332035.0
2024-07-10 10:30:00,27.66,27.76,27.6,27.67,226827.0,27.0296,27.1273,26.971,27.0394,226827.0
2024-07-10 11:00:00,27.66,27.81,27.65,27.71,178044.0,27.0296,27.1762,27.0198,27.0785,178044.0
2024-07-10 11:30:00,27.71,27.76,27.62,27.72,205247.0,27.0785,27.1273,26.9905,27.0882,205247.0
2024-07-10 12:00:00,27.73,27.84,27.72,27.78,234881.0,27.098,27.2055,27.0882,27.1469,234881.0
2024-07-10 12:30:00,27.79,27.8,27.68,27.74,172261.0,27.1567,27.1664,27.0492,27.1078,172261.0
2024-07-10 13:00:00,27.75,27.79,27.69,27.71,135131.0,27.1176,27.1567,27.0589,27.0785,135131.0
2024-07-10 13:30:00,27.71,27.71,27.54,27.63,216009.0,27.0785,27.0785,26.9123,27.0003,216009.0
2024-07-10 14:00:00,27.63,27.68,27.45,27.47,257150.0,27.0003,27.0492,26.8244,26.8439,257150.0
2024-07-10 14:30:00,27.48,27.49,27.38,27.4,262913.0,26.8537,26.8635,26.756,26.7755,262913.0
2024-07-10 15:00:00,27.4,27.61,27.38,27.59,243326.0,26.7755,26.9808,26.756,26.9612,243326.0
2024-07-10 15:30:00,27.59,27.69,27.57,27.63,1155391.0,26.9612,27.0589,26.9417,27.0003,1155391.0
2024-07-11 09:30:00,27.0,27.21,26.4,26.61,2038013.0,26.3847,26.5899,25.7983,26.0035,2038013.0
2024-07-11 10:00:00,26.61,27.02,26.59,27.01,849415.0,26.0035,26.4042,25.984,26.3944,849415.0
2024-07-11 10:30:00,27.01,27.1,26.83,26.89,484779.0,26.3944,26.4824,26.2185,26.2772,484779.0
2024-07-11 11:00:00,26.88,26.91,26.76,26.86,358839.0,26.2674,26.2967,26.1501,26.2478,358839.0
2024-07-11 11:30:00,26.87,26.93,26.63,26.7,517176.0,26.2576,26.3163,26.0231,26.0915,517176.0
2024-07-11 12:00:00,26.69,26.87,26.63,26.8,600761.0,26.0817,26.2576,26.0231,26.1892,600761.0
2024-07-11 12:30:00,26.8,26.99,26.8,26.98,355823.0,26.1892,26.3749,26.1892,26.3651,355823.0
2024-07-11 13:00:00,26.98,27.05,26.87,26.89,504588.0,26.3651,26.4335,26.2576,26.2772,504588.0
2024-07-11 13:30:00,26.89,26.91,26.79,26.84,217442.0,26.2772,26.2967,26.1794,26.2283,217442.0
2024-07-11 14:00:00,26.84,26.95,26.77,26.92,255019.0,26.2283,26.3358,26.1599,26.3065,255019.0
2024-07-11 14:30:00,26.92,27.02,26.89,26.89,234278.0,26.3065,26.4042,26.2772,26.2772,234278.0
2024-07-11 15:00:00,26.89,27.03,26.89,26.93,295821.0,26.2772,26.414,26.2772,26.3163,295821.0
2024-07-11 15:30:00,26.94,27.0,26.9,26.96,1404759.0,26.326,26.3847,26.2869,26.3456,1404759.0
2024-07-12 09:30:00,26.93,27.29,26.9,27.08,431395.0,26.3163,26.668,26.2869,26.4628,431395.0
2024-07-12 10:00:00,27.08,27.28,26.97,27.21,437429.0,26.4628,26.6583,26.3553,26.5899,437429.0
2024-07-12 10:30:00,27.21,27.4,27.19,27.37,540629.0,26.5899,26.7755,26.5703,26.7462,540629.0
2024-07-12 11:00:00,27.38,27.46,27.16,27.25,385117.0,26.756,26.8342,26.541,26.629,385117.0
2024-07-12 11:30:00,27.25,27.36,27.21,27.34,308094.0,26.629,26.7365,26.5899,26.7169,308094.0
2024-07-12 12:00:00,27.34,27.4,27.27,27.36,223373.0,26.7169,26.7755,26.6485,26.7365,223373.0
2024-07-12 12:30:00,27.36,27.44,27.31,27.42,235030.0,26.7365,26.8146,26.6876,26.7951,235030.0
2024-07-12 13:00:00,27.43,27.52,27.35,27.46,316399.0,26.8049,26.8928,26.7267,26.8342,316399.0
2024-07-12 13:30:00,27.45,27.63,27.44,27.6,338296.0,26.8244,27.0003,26.8146,26.971,338296.0
2024-07-12 14:00:00,27.59,27.64,27.53,27.64,299691.0,26.9612,27.0101,26.9026,27.0101,299691.0
2024-07-12 14:30:00,27.63,27.65,27.58,27.65,393150.0,27.0003,27.0198,26.9514,27.0198,393150.0
2024-07-12 15:00:00,27.65,27.8,27.64,27.73,687102.0,27.0198,27.1664,27.0101,27.098,687102.0
2024-07-12 15:30:00,27.73,27.75,27.45,27.53,1405766.0,27.098,27.1176,26.8244,26.9026,1405766.0
2024-07-15 09:30:00,27.73,27.75,27.22,27.26,383409.0,27.098,27.1176,26.5996,26.6387,383409.0
2024-07-15 10:00:00,27.27,27.57,27.21,27.54,562459.0,26.6485,26.9417,26.5899,26.9123,562459.0
2024-07-15 10:30:00,27.54,27.69,27.52,27.64,392290.0,26.9123,27.0589,26.8928,27.0101,392290.0
2024-07-15 11:00:00,27.64,27.73,27.58,27.65,232999.0,27.0101,27.098,26.9514,27.0198,232999.0
2024-07-15 11:30:00,27.65,27.83,27.62,27.74,226610.0,27.0198,27.1957,26.9905,27.1078,226610.0
2024-07-15 12:00:00,27.73,27.82,27.72,27.8,221726.0,27.098,27.186,27.0882,27.1664,221726.0
2024-07-15 12:30:00,27.8,27.81,27.68,27.75,202624.0,27.1664,27.1762,27.0492,27.1176,202624.0
2024-07-15 13:00:00,27.75,27.88,27.72,27.82,263263.0,27.1176,27.2446,27.0882,27.186,263263.0
2024-07-15 13:30:00,27.82,27.84,27.71,27.79,223668.0,27.186,27.2055,27.0785,27.1567,223668.0
2024-07-15 14:00:00,27.78,27.78,27.66,27.74,177870.0,27.1469,27.1469,27.0296,27.1078,177870.0
2024-07-15 14:30:00,27.73,27.78,27.68,27.7,195075.0,27.098,27.1469,27.0492,27.0687,195075.0
2024-07-15 15:00:00,27.7,27.75,27.67,27.68,214293.0,27.0687,27.1176,27.0394,27.0492,214293.0
2024-07-15 15:30:00,27.67,27.76,27.59,27.73,1280253.0,27.0394,27.1273,26.9612,27.098,1280253.0
2024-07-16 09:30:00,27.84,28.29,27.71,28.25,388149.0,27.2055,27.6453,27.0785,27.6062,388149.0
2024-07-16 10:00:00,28.26,28.4,28.26,28.34,513644.0,27.6159,27.7527,27.6159,27.6941,513644.0
2024-07-16 10:30:00,28.35,28.52,28.34,28.48,624529.0,27.7039,27.87,27.6941,27.8309,624529.0
2024-07-16 11:00:00,28.48,28.61,28.41,28.49,355460.0,27.8309,27.958,27.7625,27.8407,355460.0
2024-07-16 11:30:00,28.49,28.5,28.31,28.37,425788.0,27.8407,27.8505,27.6648,27.7234,425788.0
2024-07-16 12:00:00,28.37,28.5,28.36,28.46,350265.0,27.7234,27.8505,27.7137,27.8114,350265.0
2024-07-16 12:30:00,28.46,28.51,28.39,28.46,352864.0,27.8114,27.8602,27.743,27.8114,352864.0
2024-07-16 13:00:00,28.46,28.52,28.44,28.49,314823.0,27.8114,27.87,27.7918,27.8407,314823.0
2024-07-16 13:30:00,28.48,28.74,28.47,28.73,414623.0,27.8309,28.085,27.8212,28.0752,414623.0
2024-07-16 14:00:00,28.73,28.77,28.63,28.63,379078.0,28.0752,28.1143,27.9775,27.9775,379078.0
2024-07-16 14:30:00,28.63,28.79,28.63,28.77,426245.0,27.9775,28.1339,27.9775,28.1143,426245.0
2024-07-16 15:00:00,28.77,28.83,28.73,28.82,649061.0,28.1143,28.1729,28.0752,28.1632,649061.0
2024-07-16 15:30:00,28.82,28.83,28.65,28.71,1421494.0,28.1632,28.1729,27.9971,28.0557,1421494.0
2024-07-17 09:30:00,28.17,28.59,28.13,28.49,401336.0,27.528,27.9384,27.4889,27.8407,401336.0
2024-07-17 10:00:00,28.5,28.7,28.45,28.51,321171.0,27.8505,28.0459,27.8016,27.8602,321171.0
2024-07-17 10:30:00,28.5,28.64,28.44,28.46,198735.0,27.8505,27.9873,27.7918,27.8114,198735.0
2024-07-17 11:00:00,28.45,28.56,28.33,28.35,245511.0,27.8016,27.9091,27.6843,27.7039,245511.0
2024-07-17 11:30:00,28.34,28.42,28.28,28.34,291527.0,27.6941,27.7723,27.6355,27.6941,291527.0
2024-07-17 12:00:00,28.33,28.35,28.19,28.24,265469.0,27.6843,27.7039,27.5475,27.5964,265469.0
2024-07-17 12:30:00,28.25,28.36,28.24,28.34,268658.0,27.6062,27.7137,27.5964,27.6941,268658.0
2024-07-17 13:00:00,28.34,28.4,28.28,28.35,219060.0,27.6941,27.7527,27.6355,27.7039,219060.0
2024-07-17 13:30:00,28.34,28.38,28.23,28.3,241304.0,27.6941,27.7332,27.5866,27.655,241304.0
2024-07-17 14:00:00,28.3,28.35,28.23,28.34,282080.0,27.655,27.7039,27.5866,27.6941,282080.0
2024-07-17 14:30:00,28.33,28.37,28.27,28.37,285461.0,27.6843,27.7234,27.6257,27.7234,285461.0
2024-07-17 15:00:00,28.37,28.48,28.32,28.47,292533.0,27.7234,27.8309,27.6746,27.8212,292533.0
2024-07-17 15:30:00,28.47,28.53,28.31,28.32,1309690.0,27.8212,27.8798,27.6648,27.6746,1309690.0
2024-07-18 09:30:00,27.98,28.56,27.93,28.56,500801.0,27.3423,27.9091,27.2935,27.9091,500801.0
2024-07-18 10:00:00,28.55,28.56,28.32,28.35,309486.0,27.8993,27.9091,27.6746,27.7039,309486.0
2024-07-18 10:30:00,28.35,28.36,28.19,28.27,353541.0,27.7039,27.7137,27.5475,27.6257,353541.0
2024-07-18 11:00:00,28.27,28.34,28.09,28.1,286180.0,27.6257,27.6941,27.4498,27.4596,286180.0
2024-07-18 11:30:00,28.1,28.12,27.86,27.89,355879.0,27.4596,27.4791,27.2251,27.2544,355879.0
2024-07-18 12:00:00,27.89,27.92,27.8,27.89,411294.0,27.2544,27.2837,27.1664,27.2544,411294.0
2024-07-18 12:30:00,27.89,27.98,27.87,27.94,260073.0,27.2544,27.3423,27.2348,27.3032,260073.0
2024-07-18 13:00:00,27.93,27.99,27.82,27.89,277037.0,27.2935,27.3521,27.186,27.2544,277037.0
2024-07-18 13:30:00,27.89,27.94,27.81,27.82,250740.0,27.2544,27.3032,27.1762,27.186,250740.0
2024-07-18 14:00:00,27.82,27.82,27.55,27.55,390922.0,27.186,27.186,26.9221,26.9221,390922.0
2024-07-18 14:30:00,27.55,27.62,27.48,27.52,412286.0,26.9221,26.9905,26.8537,26.8928,412286.0
2024-07-18 15:00:00,27.51,27.56,27.34,27.34,409396.0,26.883,26.9319,26.7169,26.7169,409396.0
2024-07-18 15:30:00,27.35,27.48,27.33,27.4,997787.0,26.7267,26.8537,26.7071,26.7755,997787.0
2024-07-19 09:30:00,27.42,27.48,26.87,27.24,528358.0,26.7951,26.8537,26.2576,26.6192,528358.0
2024-07-19 10:00:00,27.24,27.32,27.1,27.13,160570.0,26.6192,26.6974,26.4824,26.5117,160570.0
2024-07-19 10:30:00,27.14,27.17,26.98,27.02,170948.0,26.5215,26.5508,26.3651,26.4042,170948.0
2024-07-19 11:00:00,27.02,27.08,26.96,26.98,187497.0,26.4042,26.4628,26.3456,26.3651,187497.0
2024-07-19 11:30:00,26.98,27.0,26.7,26.92,672406.0,26.3651,26.3847,26.0915,26.3065,672406.0
2024-07-19 12:00:00,26.92,27.12,26.89,27.05,225270.0,26.3065,26.5019,26.2772,26.4335,225270.0
2024-07-19 12:30:00,27.05,27.08,26.99,27.02,158375.0,26.4335,26.4628,26.3749,26.4042,158375.0
2024-07-19 13:00:00,27.02,27.08,26.99,27.05,132677.0,26.4042,26.4628,26.3749,26.4335,132677.0
2024-07-19 13:30:00,27.05,27.09,27.01,27.09,173663.0,26.4335,26.4726,26.3944,26.4726,173663.0
2024-07-19 14:00:00,27.09,27.14,27.05,27.13,137869.0,26.4726,26.5215,26.4335,26.5117,137869.0
2024-07-19 14:30:00,27.12,27.29,27.08,27.24,203013.0,26.5019,26.668,26.4628,26.6192,203013.0
2024-07-19 15:00:00,27.24,27.39,27.23,27.38,384279.0,26.6192,26.7658,26.6094,26.756,384279.0
2024-07-19 15:30:00,27.37,27.38,27.17,27.19,1152096.0,26.7462,26.756,26.5508,26.5703,1152096.0
2024-07-22 09:30:00,27.01,27.1,26.81,26.89,525285.0,26.3944,26.4824,26.199,26.2772,525285.0
2024-07-22 10:00:00,26.89,27.19,26.83,27.15,350491.0,26.2772,26.5703,26.2185,26.5312,350491.0
2024-07-22 10:30:00,27.14,27.5,27.12,27.5,352372.0,26.5215,26.8733,26.5019,26.8733,352372.0
2024-07-22 11:00:00,27.5,27.52,27.34,27.4,259046.0,26.8733,26.8928,26.7169,26.7755,259046.0
2024-07-22 11:30:00,27.39,27.45,27.31,27.4,229019.0,26.7658,26.8244,26.6876,26.7755,229019.0
2024-07-22 12:00:00,27.4,27.51,27.37,27.46,185123.0,26.7755,26.883,26.7462,26.8342,185123.0
2024-07-22 12:30:00,27.46,27.57,27.43,27.53,186096.0,26.8342,26.9417,26.8049,26.9026,186096.0
2024-07-22 13:00:00,27.53,27.58,27.45,27.51,151159.0,26.9026,26.9514,26.8244,26.883,151159.0
2024-07-22 13:30:00,27.51,27.62,27.46,27.6,195593.0,26.883,26.9905,26.8342,26.971,195593.0
2024-07-22 14:00:00,27.6,27.61,27.51,27.52,172693.0,26.971,26.9808,26.883,26.8928,172693.0
2024-07-22 14:30:00,27.52,27.59,27.49,27.54,206028.0,26.8928,26.9612,26.8635,26.9123,206028.0
2024-07-22 15:00:00,27.53,27.66,27.48,27.63,270028.0,26.9026,27.0296,26.8537,27.0003,270028.0
2024-07-22 15:30:00,27.63,27.73,27.62,27.67,1235353.0,27.0003,27.098,26.9905,27.0394,1235353.0
2024-07-23 09:30:00,27.75,27.8,27.32,27.36,363570.0,27.1176,27.1664,26.6974,26.7365,363570.0
2024-07-23 10:00:00,27.36,27.58,27.36,27.52,225733.0,26.7365,26.9514,26.7365,26.8928,225733.0
2024-07-23 10:30:00,27.52,27.54,27.34,27.38,169338.0,26.8928,26.9123,26.7169,26.756,169338.0
2024-07-23 11:00:00,27.38,27.41,27.32,27.36,164010.0,26.756,26.7853,26.6974,26.7365,164010.0
2024-07-23 11:30:00,27.36,27.41,27.31,27.38,187333.0,26.7365,26.7853,26.6876,26.756,187333.0
2024-07-23 12:00:00,27.38,27.43,27.29,27.33,280034.0,26.756,26.8049,26.668,26.7071,280034.0
2024-07-23 12:30:00,27.32,27.38,27.28,27.37,194395.0,26.6974,26.756,26.6583,26.7462,194395.0
2024-07-23 13:00:00,27.37,27.39,26.85,27.16,1499414.0,26.7462,26.7658,26.2381,26.541,1499414.0
2024-07-23 13:30:00,27.16,27.34,27.07,27.26,472074.0,26.541,26.7169,26.4531,26.6387,472074.0
2024-07-23 14:00:00,27.26,27.36,27.2,27.34,197809.0,26.6387,26.7365,26.5801,26.7169,197809.0
2024-07-23 14:30:00,27.33,27.4,27.33,27.36,235362.0,26.7071,26.7755,26.7071,26.7365,235362.0
2024-07-23 15:00:00,27.36,27.36,27.17,27.24,426565.0,26.7365,26.7365,26.5508,26.6192,426565.0
2024-07-23 15:30:00,27.23,27.23,27.07,27.18,1345845.0,26.6094,26.6094,26.4531,26.5606,1345845.0
2024-07-24 09:30:00,27.17,27.25,26.93,26.95,443708.0,26.5508,26.629,26.3163,26.3358,443708.0
2024-07-24 10:00:00,26.95,26.99,26.76,26.89,361731.0,26.3358,26.3749,26.1501,26.2772,361731.0
2024-07-24 10:30:00,26.88,26.97,26.81,26.93,399513.0,26.2674,26.3553,26.199,26.3163,399513.0
2024-07-24 11:00:00,26.93,26.97,26.85,26.96,276176.0,26.3163,26.3553,26.2381,26.3456,276176.0
2024-07-24 11:30:00,26.96,27.11,26.91,27.08,671668.0,26.3456,26.4921,26.2967,26.4628,671668.0
2024-07-24 12:00:00,27.08,27.16,26.98,27.03,321824.0,26.4628,26.541,26.3651,26.414,321824.0
2024-07-24 12:30:00,27.03,27.07,26.9,26.93,177059.0,26.414,26.4531,26.2869,26.3163,177059.0
2024-07-24 13:00:00,26.93,27.07,26.92,26.99,308865.0,26.3163,26.4531,26.3065,26.3749,308865.0
2024-07-24 13:30:00,26.99,27.0,26.89,26.91,221295.0,26.3749,26.3847,26.2772,26.2967,221295.0
2024-07-24 14:00:00,26.91,26.92,26.78,26.83,301447.0,26.2967,26.3065,26.1697,26.2185,301447.0
2024-07-24 14:30:00,26.83,26.94,26.74,26.77,857885.0,26.2185,26.326,26.1306,26.1599,857885.0
2024-07-24 15:00:00,26.77,26.78,26.66,26.68,392987.0,26.1599,26.1697,26.0524,26.0719,392987.0
2024-07-24 15:30:00,26.69,26.72,26.47,26.61,2162537.0,26.0817,26.111,25.8667,26.0035,2162537.0
2024-07-25 09:30:00,25.94,27.39,25.77,27.31,2267419.0,25.3488,26.7658,25.1827,26.6876,2267419.0
2024-07-25 10:00:00,27.31,27.57,27.22,27.45,1346955.0,26.6876,26.9417,26.5996,26.8244,1346955.0
2024-07-25 10:30:00,27.45,27.53,27.11,27.46,826083.0,26.8244,26.9026,26.4921,26.8342,826083.0
2024-07-25 11:00:00,27.46,27.83,27.46,27.78,1069658.0,26.8342,27.1957,26.8342,27.1469,1069658.0
2024-07-25 11:30:00,27.77,28.13,27.69,28.11,925963.0,27.1371,27.4889,27.0589,27.4694,925963.0
2024-07-25 12:00:00,28.1,28.49,28.06,28.49,758893.0,27.4596,27.8407,27.4205,27.8407,758893.0
2024-07-25 12:30:00,28.49,28.52,28.21,28.28,710130.0,27.8407,27.87,27.5671,27.6355,710130.0
2024-07-25 13:00:00,28.29,28.57,28.24,28.28,737914.0,27.6453,27.9189,27.5964,27.6355,737914.0
2024-07-25 13:30:00,28.28,28.43,28.17,28.41,511283.0,27.6355,27.7821,27.528,27.7625,511283.0
2024-07-25 14:00:00,28.41,28.51,28.35,28.37,548250.0,27.7625,27.8602,27.7039,27.7234,548250.0
2024-07-25 14:30:00,28.37,28.41,28.18,28.25,447310.0,27.7234,27.7625,27.5378,27.6062,447310.0
2024-07-25 15:00:00,28.25,28.36,28.21,28.27,650081.0,27.6062,27.7137,27.5671,27.6257,650081.0
2024-07-25 15:30:00,28.27,28.34,28.06,28.11,2453884.0,27.6257,27.6941,27.4205,27.4694,2453884.0
2024-07-26 09:30:00,28.08,28.13,27.21,27.23,1261819.0,27.44,27.4889,26.5899,26.6094,1261819.0
2024-07-26 10:00:00,27.22,27.36,27.03,27.24,948189.0,26.5996,26.7365,26.414,26.6192,948189.0
2024-07-26 10:30:00,27.24,27.35,27.03,27.34,851827.0,26.6192,26.7267,26.414,26.7169,851827.0
2024-07-26 11:00:00,27.33,27.39,27.18,27.22,827115.0,26.7071,26.7658,26.5606,26.5996,827115.0
2024-07-26 11:30:00,27.23,27.32,27.12,27.26,588836.0,26.6094,26.6974,26.5019,26.6387,588836.0
2024-07-26 12:00:00,27.26,27.35,27.16,27.2,316056.0,26.6387,26.7267,26.541,26.5801,316056.0
2024-07-26 12:30:00,27.19,27.37,27.19,27.33,354109.0,26.5703,26.7462,26.5703,26.7071,354109.0
2024-07-26 13:00:00,27.32,27.35,27.16,27.29,550245.0,26.6974,26.7267,26.541,26.668,550245.0
2024-07-26 13:30:00,27.29,27.34,27.18,27.33,577499.0,26.668,26.7169,26.5606,26.7071,577499.0
2024-07-26 14:00:00,27.33,27.34,27.23,27.25,739322.0,26.7071,26.7169,26.6094,26.629,739322.0
2024-07-26 14:30:00,27.25,27.31,27.14,27.21,671090.0,26.629,26.6876,26.5215,26.5899,671090.0
2024-07-26 15:00:00,27.2,27.52,27.19,27.49,697552.0,26.5801,26.8928,26.5703,26.8635,697552.0
2024-07-26 15:30:00,27.48,27.49,27.2,27.24,1799339.0,26.8537,26.8635,26.5801,26.6192,1799339.0
2024-07-29 09:30:00,27.22,27.26,26.76,26.84,951765.0,26.5996,26.6387,26.1501,26.2283,951765.0
2024-07-29 10:00:00,26.85,27.03,26.78,26.92,665860.0,26.2381,26.414,26.1697,26.3065,665860.0
2024-07-29 10:30:00,26.92,26.97,26.79,26.85,708121.0,26.3065,26.3553,26.1794,26.2381,708121.0
2024-07-29 11:00:00,26.84,26.84,26.51,26.52,774245.0,26.2283,26.2283,25.9058,25.9156,774245.0
2024-07-29 11:30:00,26.51,26.54,26.37,26.51,687021.0,25.9058,25.9351,25.769,25.9058,687021.0
2024-07-29 12:00:00,26.5,26.57,26.39,26.41,566010.0,25.8961,25.9645,25.7886,25.8081,566010.0
2024-07-29 12:30:00,26.41,26.45,26.34,26.37,435166.0,25.8081,25.8472,25.7397,25.769,435166.0
2024-07-29 13:00:00,26.36,26.52,26.31,26.41,471674.0,25.7592,25.9156,25.7104,25.8081,471674.0
2024-07-29 13:30:00,26.41,26.48,26.33,26.41,371827.0,25.8081,25.8765,25.7299,25.8081,371827.0
2024-07-29 14:00:00,26.41,26.43,26.35,26.36,292939.0,25.8081,25.8276,25.7495,25.7592,292939.0
2024-07-29 14:30:00,26.36,26.45,26.32,26.33,383765.0,25.7592,25.8472,25.7202,25.7299,383765.0
2024-07-29 15:00:00,26.33,26.43,26.31,26.33,516011.0,25.7299,25.8276,25.7104,25.7299,516011.0
2024-07-29 15:30:00,26.33,26.33,26.15,26.31,2080864.0,25.7299,25.7299,25.554,25.7104,2080864.0
2024-07-30 09:30:00,26.32,26.78,26.18,26.68,695178.0,25.7202,26.1697,25.5833,26.0719,695178.0
2024-07-30 10:00:00,26.68,26.86,26.59,26.86,1306054.0,26.0719,26.2478,25.984,26.2478,1306054.0
2024-07-30 10:30:00,26.85,27.15,26.84,27.0,1039810.0,26.2381,26.5312,26.2283,26.3847,1039810.0
2024-07-30 11:00:00,27.0,27.19,26.98,27.12,997880.0,26.3847,26.5703,26.3651,26.5019,997880.0
2024-07-30 11:30:00,27.12,27.2,27.04,27.08,584798.0,26.5019,26.5801,26.4237,26.4628,584798.0
2024-07-30 12:00:00,27.09,27.2,27.02,27.2,503774.0,26.4726,26.5801,26.4042,26.5801,503774.0
2024-07-30 12:30:00,27.2,27.34,27.16,27.21,721400.0,26.5801,26.7169,26.541,26.5899,721400.0
2024-07-30 13:00:00,27.2,27.26,27.13,27.21,521702.0,26.5801,26.6387,26.5117,26.5899,521702.0
2024-07-30 13:30:00,27.21,27.31,27.17,27.31,421635.0,26.5899,26.6876,26.5508,26.6876,421635.0
2024-07-30 14:00:00,27.31,27.37,27.18,27.24,367796.0,26.6876,26.7462,26.5606,26.6192,367796.0
2024-07-30 14:30:00,27.23,27.24,27.01,27.02,412214.0,26.6094,26.6192,26.3944,26.4042,412214.0
2024-07-30 15:00:00,27.02,27.12,26.97,27.08,654984.0,26.4042,26.5019,26.3553,26.4628,654984.0
2024-07-30 15:30:00,27.08,27.14,27.03,27.05,1839278.0,26.4628,26.5215,26.414,26.4335,1839278.0
2024-07-31 09:30:00,27.0,27.09,26.75,27.07,675055.0,26.3847,26.4726,26.1404,26.4531,675055.0
2024-07-31 10:00:00,27.07,27.29,27.07,27.18,594512.0,26.4531,26.668,26.4531,26.5606,594512.0
2024-07-31 10:30:00,27.18,27.34,27.17,27.26,460031.0,26.5606,26.7169,26.5508,26.6387,460031.0
2024-07-31 11:00:00,27.26,27.53,27.23,27.43,573563.0,26.6387,26.9026,26.6094,26.8049,573563.0
2024-07-31 11:30:00,27.44,27.65,27.43,27.63,786872.0,26.8146,27.0198,26.8049,27.0003,786872.0
2024-07-31 12:00:00,27.63,27.7,27.57,27.59,445250.0,27.0003,27.0687,26.9417,26.9612,445250.0
2024-07-31 12:30:00,27.59,27.67,27.56,27.57,389952.0,26.9612,27.0394,26.9319,26.9417,389952.0
2024-07-31 13:00:00,27.58,27.7,27.53,27.56,370306.0,26.9514,27.0687,26.9026,26.9319,370306.0
2024-07-31 13:30:00,27.55,27.56,27.42,27.42,308270.0,26.9221,26.9319,26.7951,26.7951,308270.0
2024-07-31 14:00:00,27.43,27.48,27.33,27.45,366589.0,26.8049,26.8537,26.7071,26.8244,366589.0
2024-07-31 14:30:00,27.45,27.73,27.41,27.72,501507.0,26.8244,27.098,26.7853,27.0882,501507.0
2024-07-31 15:00:00,27.72,27.8,27.29,27.3,607375.0,27.0882,27.1664,26.668,26.6778,607375.0
2024-07-31 15:30:00,27.29,27.29,26.88,26.92,1500103.0,26.668,26.668,26.2674,26.3065,1500103.0
2024-08-01 09:30:00,27.0,27.15,26.85,26.86,556890.0,26.3847,26.5312,26.2381,26.2478,556890.0
2024-08-01 10:00:00,26.87,26.88,26.73,26.79,954191.0,26.2576,26.2674,26.1208,26.1794,954191.0
2024-08-01 10:30:00,26.79,26.79,26.53,26.63,474715.0,26.1794,26.1794,25.9254,26.0231,474715.0
2024-08-01 11:00:00,26.62,26.7,26.45,26.52,587383.0,26.0133,26.0915,25.8472,25.9156,587383.0
2024-08-01 11:30:00,26.53,26.57,26.4,26.45,383226.0,25.9254,25.9645,25.7983,25.8472,383226.0
2024-08-01 12:00:00,26.46,26.55,26.33,26.38,316271.0,25.857,25.9449,25.7299,25.7788,316271.0
2024-08-01 12:30:00,26.37,26.39,26.24,26.3,381011.0,25.769,25.7886,25.642,25.7006,381011.0
2024-08-01 13:00:00,26.3,26.34,26.16,26.22,368149.0,25.7006,25.7397,25.5638,25.6224,368149.0
2024-08-01 13:30:00,26.21,26.42,26.19,26.39,425149.0,25.6127,25.8179,25.5931,25.7886,425149.0
2024-08-01 14:00:00,26.39,26.4,26.19,26.2,399043.0,25.7886,25.7983,25.5931,25.6029,399043.0
2024-08-01 14:30:00,26.21,26.27,26.16,26.18,798316.0,25.6127,25.6713,25.5638,25.5833,798316.0
2024-08-01 15:00:00,26.17,26.22,26.07,26.12,763666.0,25.5736,25.6224,25.4759,25.5247,763666.0
2024-08-01 15:30:00,26.13,26.37,26.03,26.35,2314062.0,25.5345,25.769,25.4368,25.7495,2314062.0
2024-08-02 09:30:00,25.84,25.85,25.41,25.63,1048905.0,25.2511,25.2609,24.8309,25.0459,1048905.0
2024-08-02 10:00:00,25.62,25.76,25.43,25.5,634319.0,25.0361,25.1729,24.8504,24.9188,634319.0
2024-08-02 10:30:00,25.51,25.54,25.36,25.45,846066.0,24.9286,24.9579,24.782,24.87,846066.0
2024-08-02 11:00:00,25.45,25.48,25.12,25.21,689905.0,24.87,24.8993,24.5475,24.6355,689905.0
2024-08-02 11:30:00,25.21,25.51,25.15,25.42,691547.0,24.6355,24.9286,24.5768,24.8407,691547.0
2024-08-02 12:00:00,25.41,25.47,25.28,25.44,512825.0,24.8309,24.8895,24.7039,24.8602,512825.0
2024-08-02 12:30:00,25.43,25.52,25.23,25.27,477461.0,24.8504,24.9384,24.655,24.6941,477461.0
2024-08-02 13:00:00,25.27,25.32,25.15,25.19,541860.0,24.6941,24.7429,24.5768,24.6159,541860.0
2024-08-02 13:30:00,25.19,25.21,24.99,25.1,681883.0,24.6159,24.6355,24.4205,24.528,681883.0
2024-08-02 14:00:00,25.09,25.23,25.06,25.18,534332.0,24.5182,24.655,24.4889,24.6061,534332.0
2024-08-02 14:30:00,25.18,25.18,24.92,24.92,599377.0,24.6061,24.6061,24.3521,24.3521,599377.0
2024-08-02 15:00:00,24.93,24.99,24.88,24.98,773680.0,24.3618,24.4205,24.313,24.4107,773680.0
2024-08-02 15:30:00,24.98,25.08,24.9,25.05,1733769.0,24.4107,24.5084,24.3325,24.4791,1733769.0
2024-08-05 09:30:00,23.77,24.07,23.68,23.9,1272967.0,23.2283,23.5214,23.1403,23.3553,1272967.0
2024-08-05 10:00:00,23.91,24.41,23.91,24.24,865393.0,23.3651,23.8537,23.3651,23.6876,865393.0
2024-08-05 10:30:00,24.25,24.47,24.09,24.1,520285.0,23.6973,23.9123,23.541,23.5507,520285.0
2024-08-05 11:00:00,24.1,24.25,23.97,24.19,716390.0,23.5507,23.6973,23.4237,23.6387,716390.0
2024-08-05 11:30:00,24.19,24.38,24.12,24.32,514618.0,23.6387,23.8244,23.5703,23.7657,514618.0
2024-08-05 12:00:00,24.31,24.45,24.3,24.41,435115.0,23.756,23.8928,23.7462,23.8537,435115.0
2024-08-05 12:30:00,24.41,24.45,24.3,24.39,532443.0,23.8537,23.8928,23.7462,23.8341,532443.0
2024-08-05 13:00:00,24.4,24.42,24.2,24.27,422528.0,23.8439,23.8635,23.6485,23.7169,422528.0
2024-08-05 13:30:00,24.28,24.37,24.26,24.27,466402.0,23.7266,23.8146,23.7071,23.7169,466402.0
2024-08-05 14:00:00,24.27,24.27,24.13,24.14,462860.0,23.7169,23.7169,23.5801,23.5898,462860.0
2024-08-05 14:30:00,24.14,24.15,23.94,23.96,711577.0,23.5898,23.5996,23.3944,23.4139,711577.0
2024-08-05 15:00:00,23.96,24.04,23.94,23.96,708359.0,23.4139,23.4921,23.3944,23.4139,708359.0
2024-08-05 15:30:00,23.97,23.99,23.58,23.71,2255029.0,23.4237,23.4433,23.0426,23.1696,2255029.0
2024-08-06 09:30:00,24.08,24.33,23.87,24.26,695834.0,23.5312,23.7755,23.326,23.7071,695834.0
2024-08-06 10:00:00,24.25,24.58,24.19,24.42,540174.0,23.6973,24.0198,23.6387,23.8635,540174.0
2024-08-06 10:30:00,24.42,24.73,24.38,24.53,514708.0,23.8635,24.1664,23.8244,23.9709,514708.0
2024-08-06 11:00:00,24.52,24.59,24.31,24.35,532438.0,23.9612,24.0296,23.756,23.7951,532438.0
2024-08-06 11:30:00,24.35,24.48,24.31,24.43,364115.0,23.7951,23.9221,23.756,23.8732,364115.0
2024-08-06 12:00:00,24.44,24.62,24.42,24.59,365729.0,23.883,24.0589,23.8635,24.0296,365729.0
2024-08-06 12:30:00,24.59,24.65,24.51,24.65,333087.0,24.0296,24.0882,23.9514,24.0882,333087.0
2024-08-06 13:00:00,24.66,24.69,24.56,24.58,354560.0,24.098,24.1273,24.0003,24.0198,354560.0
2024-08-06 13:30:00,24.58,24.65,24.5,24.53,327542.0,24.0198,24.0882,23.9416,23.9709,327542.0
2024-08-06 14:00:00,24.53,24.63,24.5,24.62,306448.0,23.9709,24.0687,23.9416,24.0589,306448.0
2024-08-06 14:30:00,24.62,24.67,24.51,24.52,356779.0,24.0589,24.1078,23.9514,23.9612,356779.0
2024-08-06 15:00:00,24.52,24.53,24.34,24.48,501635.0,23.9612,23.9709,23.7853,23.9221,501635.0
2024-08-06 15:30:00,24.48,24.53,24.31,24.33,865742.0,23.9221,23.9709,23.756,23.7755,865742.0
2024-08-07 09:30:00,24.62,25.02,24.56,24.9,423456.0,24.0589,24.4498,24.0003,24.3325,423456.0
2024-08-07 10:00:00,24.9,24.9,24.62,24.63,376166.0,24.3325,24.3325,24.0589,24.0687,376166.0
2024-08-07 10:30:00,24.63,24.82,24.59,24.79,301520.0,24.0687,24.2543,24.0296,24.225,301520.0
2024-08-07 11:00:00,24.79,24.93,24.79,24.87,278817.0,24.225,24.3618,24.225,24.3032,278817.0
2024-08-07 11:30:00,24.88,25.04,24.81,24.82,324975.0,24.313,24.4693,24.2446,24.2543,324975.0
2024-08-07 12:00:00,24.81,24.89,24.72,24.86,289659.0,24.2446,24.3227,24.1566,24.2934,289659.0
2024-08-07 12:30:00,24.86,24.86,24.71,24.77,252621.0,24.2934,24.2934,24.1468,24.2055,252621.0
2024-08-07 13:00:00,24.77,24.86,24.65,24.77,287532.0,24.2055,24.2934,24.0882,24.2055,287532.0
2024-08-07 13:30:00,24.76,24.83,24.53,24.56,256317.0,24.1957,24.2641,23.9709,24.0003,256317.0
2024-08-07 14:00:00,24.56,24.61,24.49,24.55,291541.0,24.0003,24.0491,23.9319,23.9905,291541.0
2024-08-07 14:30:00,24.54,24.61,24.49,24.55,249755.0,23.9807,24.0491,23.9319,23.9905,249755.0
2024-08-07 15:00:00,24.56,24.65,24.53,24.53,310321.0,24.0003,24.0882,23.9709,23.9709,310321.0
2024-08-07 15:30:00,24.53,24.54,24.29,24.33,991481.0,23.9709,23.9807,23.7364,23.7755,991481.0
2024-08-08 09:30:00,24.56,24.95,24.53,24.95,245958.0,24.0003,24.3814,23.9709,24.3814,245958.0
2024-08-08 10:00:00,24.95,25.16,24.89,24.94,481479.0,24.3814,24.5866,24.3227,24.3716,481479.0
2024-08-08 10:30:00,24.94,24.95,24.78,24.94,222121.0,24.3716,24.3814,24.2153,24.3716,222121.0
2024-08-08 11:00:00,24.95,25.09,24.9,24.99,264503.0,24.3814,24.5182,24.3325,24.4205,264503.0
2024-08-08 11:30:00,24.98,25.04,24.9,24.98,140673.0,24.4107,24.4693,24.3325,24.4107,140673.0
2024-08-08 12:00:00,24.97,25.04,24.9,24.98,211172.0,24.4009,24.4693,24.3325,24.4107,211172.0
2024-08-08 12:30:00,24.98,25.11,24.88,25.04,384029.0,24.4107,24.5377,24.313,24.4693,384029.0
2024-08-08 13:00:00,25.04,25.23,24.97,25.2,480126.0,24.4693,24.655,24.4009,24.6257,480126.0
2024-08-08 13:30:00,25.2,25.23,25.11,25.13,354697.0,24.6257,24.655,24.5377,24.5573,354697.0
2024-08-08 14:00:00,25.12,25.18,25.06,25.08,326694.0,24.5475,24.6061,24.4889,24.5084,326694.0
2024-08-08 14:30:00,25.09,25.14,25.04,25.1,433861.0,24.5182,24.567,24.4693,24.528,433861.0
2024-08-08 15:00:00,25.09,25.22,25.04,25.14,545643.0,24.5182,24.6452,24.4693,24.567,545643.0
2024-08-08 15:30:00,25.14,25.31,25.11,25.21,1580093.0,24.567,24.7332,24.5377,24.6355,1580093.0
2024-08-09 09:30:00,25.2,25.28,25.01,25.19,362239.0,24.6257,24.7039,24.44,24.6159,362239.0
2024-08-09 10:00:00,25.19,25.35,25.15,25.31,410922.0,24.6159,24.7723,24.5768,24.7332,410922.0
2024-08-09 10:30:00,25.32,25.36,25.22,25.25,319781.0,24.7429,24.782,24.6452,24.6745,319781.0
2024-08-09 11:00:00,25.25,25.37,25.2,25.21,254950.0,24.6745,24.7918,24.6257,24.6355,254950.0
2024-08-09 11:30:00,25.21,25.31,25.17,25.2,307250.0,24.6355,24.7332,24.5964,24.6257,307250.0
2024-08-09 12:00:00,25.2,25.25,25.16,25.24,223341.0,24.6257,24.6745,24.5866,24.6648,223341.0
2024-08-09 12:30:00,25.24,25.32,25.23,25.29,212355.0,24.6648,24.7429,24.655,24.7136,212355.0
2024-08-09 13:00:00,25.29,25.36,25.27,25.35,276550.0,24.7136,24.782,24.6941,24.7723,276550.0
2024-08-09 13:30:00,25.36,25.36,25.23,25.23,251649.0,24.782,24.782,24.655,24.655,251649.0
2024-08-09 14:00:00,25.24,25.32,25.2,25.23,305732.0,24.6648,24.7429,24.6257,24.655,305732.0
2024-08-09 14:30:00,25.23,25.27,25.19,25.26,267487.0,24.655,24.6941,24.6159,24.6843,267487.0
2024-08-09 15:00:00,25.26,25.41,25.24,25.39,465991.0,24.6843,24.8309,24.6648,24.8113,465991.0
2024-08-09 15:30:00,25.38,25.4,25.26,25.33,934644.0,24.8016,24.8211,24.6843,24.7527,934644.0
2024-08-12 09:30:00,25.3,25.5,25.3,25.46,488329.0,24.7234,24.9188,24.7234,24.8798,488329.0
2024-08-12 10:00:00,25.45,25.53,25.38,25.48,573448.0,24.87,24.9482,24.8016,24.8993,573448.0
2024-08-12 10:30:00,25.49,25.66,25.48,25.63,489857.0,24.9091,25.0752,24.8993,25.0459,489857.0
2024-08-12 11:00:00,25.63,25.66,25.53,25.6,447286.0,25.0459,25.0752,24.9482,25.0166,447286.0
2024-08-12 11:30:00,25.6,25.83,25.49,25.81,841154.0,25.0166,25.2413,24.9091,25.2218,841154.0
2024-08-12 12:00:00,25.82,25.87,25.65,25.78,433072.0,25.2315,25.2804,25.0654,25.1925,433072.0
2024-08-12 12:30:00,25.78,25.84,25.59,25.6,344021.0,25.1925,25.2511,25.0068,25.0166,344021.0
2024-08-12 13:00:00,25.6,25.74,25.59,25.71,277942.0,25.0166,25.1534,25.0068,25.1241,277942.0
2024-08-12 13:30:00,25.71,25.72,25.53,25.55,312432.0,25.1241,25.1338,24.9482,24.9677,312432.0
2024-08-12 14:00:00,25.56,25.6,25.47,25.48,267579.0,24.9775,25.0166,24.8895,24.8993,267579.0
2024-08-12 14:30:00,25.47,25.62,25.47,25.59,230741.0,24.8895,25.0361,24.8895,25.0068,230741.0
2024-08-12 15:00:00,25.59,25.59,25.48,25.51,279372.0,25.0068,25.0068,24.8993,24.9286,279372.0
2024-08-12 15:30:00,25.51,25.54,25.33,25.38,1193066.0,24.9286,24.9579,24.7527,24.8016,1193066.0
2024-08-13 09:30:00,25.62,25.76,25.34,25.64,349501.0,25.0361,25.1729,24.7625,25.0557,349501.0
2024-08-13 10:00:00,25.64,25.64,25.44,25.53,345302.0,25.0557,25.0557,24.8602,24.9482,345302.0
2024-08-13 10:30:00,25.53,25.53,25.45,25.5,349038.0,24.9482,24.9482,24.87,24.9188,349038.0
2024-08-13 11:00:00,25.5,25.64,25.45,25.51,237824.0,24.9188,25.0557,24.87,24.9286,237824.0
2024-08-13 11:30:00,25.51,25.62,25.42,25.43,236634.0,24.9286,25.0361,24.8407,24.8504,236634.0
2024-08-13 12:00:00,25.43,25.48,25.37,25.4,204169.0,24.8504,24.8993,24.7918,24.8211,204169.0
2024-08-13 12:30:00,25.4,25.5,25.36,25.45,240303.0,24.8211,24.9188,24.782,24.87,240303.0
2024-08-13 13:00:00,25.45,25.47,25.39,25.41,131401.0,24.87,24.8895,24.8113,24.8309,131401.0
2024-08-13 13:30:00,25.41,25.42,25.37,25.39,211492.0,24.8309,24.8407,24.7918,24.8113,211492.0
2024-08-13 14:00:00,25.39,25.4,25.32,25.35,147908.0,24.8113,24.8211,24.7429,24.7723,147908.0
2024-08-13 14:30:00,25.35,25.4,25.34,25.36,122024.0,24.7723,24.8211,24.7625,24.782,122024.0
2024-08-13 15:00:00,25.36,25.44,25.33,25.39,336566.0,24.782,24.8602,24.7527,24.8113,336566.0
2024-08-13 15:30:00,25.39,25.47,25.38,25.41,858706.0,24.8113,24.8895,24.8016,24.8309,858706.0
2024-08-14 09:30:00,25.5,25.66,25.34,25.36,546631.0,24.9188,25.0752,24.7625,24.782,546631.0
2024-08-14 10:00:00,25.37,25.42,25.2,25.3,478932.0,24.7918,24.8407,24.6257,24.7234,478932.0
2024-08-14 10:30:00,25.3,25.3,25.17,25.24,358517.0,24.7234,24.7234,24.5964,24.6648,358517.0
2024-08-14 11:00:00,25.24,25.38,25.18,25.36,369067.0,24.6648,24.8016,24.6061,24.782,369067.0
2024-08-14 11:30:00,25.36,25.49,25.35,25.39,426050.0,24.782,24.9091,24.7723,24.8113,426050.0
2024-08-14 12:00:00,25.38,25.49,25.29,25.3,348542.0,24.8016,24.9091,24.7136,24.7234,348542.0
2024-08-14 12:30:00,25.3,25.4,25.22,25.31,387510.0,24.7234,24.8211,24.6452,24.7332,387510.0
2024-08-14 13:00:00,25.31,25.4,25.27,25.37,315538.0,24.7332,24.8211,24.6941,24.7918,315538.0
2024-08-14 13:30:00,25.37,25.51,25.31,25.51,349235.0,24.7918,24.9286,24.7332,24.9286,349235.0
2024-08-14 14:00:00,25.51,25.54,25.39,25.42,342654.0,24.9286,24.9579,24.8113,24.8407,342654.0
2024-08-14 14:30:00,25.41,25.6,25.4,25.6,304801.0,24.8309,25.0166,24.8211,25.0166,304801.0
2024-08-14 15:00:00,25.6,25.6,25.43,25.45,455583.0,25.0166,25.0166,24.8504,24.87,455583.0
2024-08-14 15:30:00,25.45,25.47,25.31,25.38,1194190.0,24.87,24.8895,24.7332,24.8016,1194190.0
2024-08-15 09:30:00,25.79,26.29,25.78,26.04,599361.0,25.2022,25.6908,25.1925,25.4465,599361.0
2024-08-15 10:00:00,26.05,26.24,26.02,26.17,535365.0,25.4563,25.642,25.427,25.5736,535365.0
2024-08-15 10:30:00,26.17,26.23,26.04,26.08,325759.0,25.5736,25.6322,25.4465,25.4856,325759.0
2024-08-15 11:00:00,26.09,26.24,26.08,26.15,586080.0,25.4954,25.642,25.4856,25.554,586080.0
2024-08-15 11:30:00,26.15,26.21,26.09,26.16,358760.0,25.554,25.6127,25.4954,25.5638,358760.0
2024-08-15 12:00:00,26.15,26.21,26.09,26.19,359916.0,25.554,25.6127,25.4954,25.5931,359916.0
2024-08-15 12:30:00,26.18,26.21,26.12,26.17,495925.0,25.5833,25.6127,25.5247,25.5736,495925.0
2024-08-15 13:00:00,26.17,26.19,26.12,26.16,397206.0,25.5736,25.5931,25.5247,25.5638,397206.0
2024-08-15 13:30:00,26.17,26.19,26.12,26.17,291754.0,25.5736,25.5931,25.5247,25.5736,291754.0
2024-08-15 14:00:00,26.16,26.18,26.07,26.09,339210.0,25.5638,25.5833,25.4759,25.4954,339210.0
2024-08-15 14:30:00,26.09,26.18,26.04,26.17,320240.0,25.4954,25.5833,25.4465,25.5736,320240.0
2024-08-15 15:00:00,26.16,26.47,26.14,26.43,753023.0,25.5638,25.8667,25.5443,25.8276,753023.0
2024-08-15 15:30:00,26.43,26.55,26.37,26.55,1881044.0,25.8276,25.9449,25.769,25.9449,1881044.0
2024-08-16 09:30:00,26.41,26.56,26.32,26.39,804829.0,25.8081,25.9547,25.7202,25.7886,804829.0
2024-08-16 10:00:00,26.39,26.62,26.33,26.55,414500.0,25.7886,26.0133,25.7299,25.9449,414500.0
2024-08-16 10:30:00,26.55,26.56,26.3,26.3,403656.0,25.9449,25.9547,25.7006,25.7006,403656.0
2024-08-16 11:00:00,26.3,26.35,26.2,26.23,342056.0,25.7006,25.7495,25.6029,25.6322,342056.0
2024-08-16 11:30:00,26.24,26.3,26.2,26.21,260664.0,25.642,25.7006,25.6029,25.6127,260664.0
2024-08-16 12:00:00,26.21,26.29,26.15,26.23,258688.0,25.6127,25.6908,25.554,25.6322,258688.0
2024-08-16 12:30:00,26.23,26.27,26.17,26.21,261833.0,25.6322,25.6713,25.5736,25.6127,261833.0
2024-08-16 13:00:00,26.21,26.26,26.17,26.19,243200.0,25.6127,25.6615,25.5736,25.5931,243200.0
2024-08-16 13:30:00,26.19,26.31,26.16,26.28,284386.0,25.5931,25.7104,25.5638,25.6811,284386.0
2024-08-16 14:00:00,26.29,26.29,26.21,26.26,247457.0,25.6908,25.6908,25.6127,25.6615,247457.0
2024-08-16 14:30:00,26.26,26.37,26.25,26.36,233619.0,25.6615,25.769,25.6517,25.7592,233619.0
2024-08-16 15:00:00,26.36,26.36,26.27,26.32,328985.0,25.7592,25.7592,25.6713,25.7202,328985.0
2024-08-16 15:30:00,26.31,26.36,26.26,26.33,955877.0,25.7104,25.7592,25.6615,25.7299,955877.0
2024-08-19 09:30:00,26.38,26.72,26.38,26.54,360855.0,25.7788,26.111,25.7788,25.9351,360855.0
2024-08-19 10:00:00,26.54,26.72,26.52,26.64,290113.0,25.9351,26.111,25.9156,26.0329,290113.0
2024-08-19 10:30:00,26.64,26.83,26.61,26.78,254603.0,26.0329,26.2185,26.0035,26.1697,254603.0
2024-08-19 11:00:00,26.78,26.81,26.7,26.7,236047.0,26.1697,26.199,26.0915,26.0915,236047.0
2024-08-19 11:30:00,26.7,26.75,26.65,26.71,250731.0,26.0915,26.1404,26.0426,26.1013,250731.0
2024-08-19 12:00:00,26.71,26.75,26.68,26.74,227867.0,26.1013,26.1404,26.0719,26.1306,227867.0
2024-08-19 12:30:00,26.74,26.74,26.63,26.64,250557.0,26.1306,26.1306,26.0231,26.0329,250557.0
2024-08-19 13:00:00,26.64,26.72,26.61,26.66,211851.0,26.0329,26.111,26.0035,26.0524,211851.0
2024-08-19 13:30:00,26.67,26.7,26.62,26.64,210583.0,26.0622,26.0915,26.0133,26.0329,210583.0
2024-08-19 14:00:00,26.64,26.7,26.58,26.7,273317.0,26.0329,26.0915,25.9742,26.0915,273317.0
2024-08-19 14:30:00,26.7,26.77,26.68,26.76,311831.0,26.0915,26.1599,26.0719,26.1501,311831.0
2024-08-19 15:00:00,26.75,26.88,26.72,26.88,391109.0,26.1404,26.2674,26.111,26.2674,391109.0
2024-08-19 15:30:00,26.87,26.88,26.62,26.73,1238395.0,26.2576,26.2674,26.0133,26.1208,1238395.0
2024-08-20 09:30:00,26.79,26.86,26.64,26.64,335521.0,26.1794,26.2478,26.0329,26.0329,335521.0
2024-08-20 10:00:00,26.64,26.77,26.58,26.6,338035.0,26.0329,26.1599,25.9742,25.9938,338035.0
2024-08-20 10:30:00,26.61,26.71,26.56,26.6,206256.0,26.0035,26.1013,25.9547,25.9938,206256.0
2024-08-20 11:00:00,26.59,26.63,26.55,26.56,181963.0,25.984,26.0231,25.9449,25.9547,181963.0
2024-08-20 11:30:00,26.56,26.62,26.47,26.59,231008.0,25.9547,26.0133,25.8667,25.984,231008.0
2024-08-20 12:00:00,26.6,26.63,26.55,26.59,207701.0,25.9938,26.0231,25.9449,25.984,207701.0
2024-08-20 12:30:00,26.58,26.61,26.54,26.59,170662.0,25.9742,26.0035,25.9351,25.984,170662.0
2024-08-20 13:00:00,26.59,26.62,26.52,26.59,196070.0,25.984,26.0133,25.9156,25.984,196070.0
2024-08-20 13:30:00,26.58,26.75,26.53,26.72,304739.0,25.9742,26.1404,25.9254,26.111,304739.0
2024-08-20 14:00:00,26.72,26.77,26.66,26.69,315422.0,26.111,26.1599,26.0524,26.0817,315422.0
2024-08-20 14:30:00,26.7,26.7,26.62,26.64,220808.0,26.0915,26.0915,26.0133,26.0329,220808.0
2024-08-20 15:00:00,26.64,26.69,26.61,26.63,246331.0,26.0329,26.0817,26.0035,26.0231,246331.0
2024-08-20 15:30:00,26.63,26.68,26.46,26.51,1370873.0,26.0231,26.0719,25.857,25.9058,1370873.0
2024-08-21 09:30:00,26.73,26.76,26.54,26.65,225156.0,26.1208,26.1501,25.9351,26.0426,225156.0
2024-08-21 10:00:00,26.66,26.66,26.42,26.52,234288.0,26.0524,26.0524,25.8179,25.9156,234288.0
2024-08-21 10:30:00,26.53,26.68,26.45,26.49,226266.0,25.9254,26.0719,25.8472,25.8863,226266.0
2024-08-21 11:00:00,26.49,26.64,26.44,26.55,234751.0,25.8863,26.0329,25.8374,25.9449,234751.0
2024-08-21 11:30:00,26.55,26.56,26.46,26.48,184755.0,25.9449,25.9547,25.857,25.8765,184755.0
2024-08-21 12:00:00,26.48,26.54,26.45,26.51,169885.0,25.8765,25.9351,25.8472,25.9058,169885.0
2024-08-21 12:30:00,26.51,26.53,26.47,26.53,144910.0,25.9058,25.9254,25.8667,25.9254,144910.0
2024-08-21 13:00:00,26.53,26.54,26.49,26.5,137312.0,25.9254,25.9351,25.8863,25.8961,137312.0
2024-08-21 13:30:00,26.5,26.56,26.48,26.54,166430.0,25.8961,25.9547,25.8765,25.9351,166430.0
2024-08-21 14:00:00,26.55,26.63,26.51,26.59,203425.0,25.9449,26.0231,25.9058,25.984,203425.0
2024-08-21 14:30:00,26.6,26.64,26.56,26.6,197166.0,25.9938,26.0329,25.9547,25.9938,197166.0
2024-08-21 15:00:00,26.6,26.64,26.55,26.63,230046.0,25.9938,26.0329,25.9449,26.0231,230046.0
2024-08-21 15:30:00,26.63,26.67,26.52,26.57,1001051.0,26.0231,26.0622,25.9156,25.9645,1001051.0
2024-08-22 09:30:00,26.75,26.8,26.56,26.68,349739.0,26.1404,26.1892,25.9547,26.0719,349739.0
2024-08-22 10:00:00,26.67,26.83,26.66,26.82,413927.0,26.0622,26.2185,26.0524,26.2088,413927.0
2024-08-22 10:30:00,26.81,26.98,26.76,26.92,396837.0,26.199,26.3651,26.1501,26.3065,396837.0
2024-08-22 11:00:00,26.91,26.98,26.85,26.9,421653.0,26.2967,26.3651,26.2381,26.2869,421653.0
2024-08-22 11:30:00,26.9,26.96,26.76,26.81,358646.0,26.2869,26.3456,26.1501,26.199,358646.0
2024-08-22 12:00:00,26.82,27.05,26.8,27.03,477042.0,26.2088,26.4335,26.1892,26.414,477042.0
2024-08-22 12:30:00,27.03,27.19,27.0,27.02,630864.0,26.414,26.5703,26.3847,26.4042,630864.0
2024-08-22 13:00:00,27.01,27.02,26.8,26.89,655133.0,26.3944,26.4042,26.1892,26.2772,655133.0
2024-08-22 13:30:00,26.88,26.94,26.81,26.83,391491.0,26.2674,26.326,26.199,26.2185,391491.0
2024-08-22 14:00:00,26.84,26.94,26.78,26.93,266941.0,26.2283,26.326,26.1697,26.3163,266941.0
2024-08-22 14:30:00,26.93,27.09,26.92,27.0,369979.0,26.3163,26.4726,26.3065,26.3847,369979.0
2024-08-22 15:00:00,27.0,27.1,26.99,27.0,406166.0,26.3847,26.4824,26.3749,26.3847,406166.0
2024-08-22 15:30:00,27.01,27.01,26.86,26.94,1565532.0,26.3944,26.3944,26.2478,26.326,1565532.0
2024-08-23 09:30:00,27.15,27.51,27.04,27.39,415262.0,26.5312,26.883,26.4237,26.7658,415262.0
2024-08-23 10:00:00,27.4,27.85,27.4,27.85,450186.0,26.7755,27.2153,26.7755,27.2153,450186.0
2024-08-23 10:30:00,27.85,28.19,27.84,27.96,923441.0,27.2153,27.5475,27.2055,27.3228,923441.0
2024-08-23 11:00:00,27.95,28.35,27.9,28.29,999500.0,27.313,27.7039,27.2641,27.6453,999500.0
2024-08-23 11:30:00,28.29,28.36,27.96,27.99,398258.0,27.6453,27.7137,27.3228,27.3521,398258.0
2024-08-23 12:00:00,27.99,28.04,27.89,27.93,458012.0,27.3521,27.401,27.2544,27.2935,458012.0
2024-08-23 12:30:00,27.94,27.96,27.81,27.92,371167.0,27.3032,27.3228,27.1762,27.2837,371167.0
2024-08-23 13:00:00,27.92,28.03,27.88,27.96,337080.0,27.2837,27.3912,27.2446,27.3228,337080.0
2024-08-23 13:30:00,27.96,28.05,27.93,28.01,449546.0,27.3228,27.4107,27.2935,27.3716,449546.0
2024-08-23 14:00:00,28.0,28.05,27.94,27.98,354455.0,27.3619,27.4107,27.3032,27.3423,354455.0
2024-08-23 14:30:00,27.99,28.09,27.97,28.09,400455.0,27.3521,27.4498,27.3325,27.4498,400455.0
2024-08-23 15:00:00,28.09,28.09,28.0,28.09,617611.0,27.4498,27.4498,27.3619,27.4498,617611.0
2024-08-23 15:30:00,28.09,28.32,28.08,28.18,2119520.0,27.4498,27.6746,27.44,27.5378,2119520.0
2024-08-26 09:30:00,28.2,28.33,28.16,28.28,390391.0,27.5573,27.6843,27.5182,27.6355,390391.0
2024-08-26 10:00:00,28.29,28.34,28.16,28.34,338083.0,27.6453,27.6941,27.5182,27.6941,338083.0
2024-08-26 10:30:00,28.34,28.37,28.18,28.19,491624.0,27.6941,27.7234,27.5378,27.5475,491624.0
2024-08-26 11:00:00,28.19,28.21,28.08,28.12,343162.0,27.5475,27.5671,27.44,27.4791,343162.0
2024-08-26 11:30:00,28.11,28.16,28.07,28.12,293952.0,27.4694,27.5182,27.4303,27.4791,293952.0
2024-08-26 12:00:00,28.11,28.19,28.07,28.18,277421.0,27.4694,27.5475,27.4303,27.5378,277421.0
2024-08-26 12:30:00,28.18,28.21,28.13,28.18,302436.0,27.5378,27.5671,27.4889,27.5378,302436.0
2024-08-26 13:00:00,28.18,28.19,28.08,28.11,311544.0,27.5378,27.5475,27.44,27.4694,311544.0
2024-08-26 13:30:00,28.11,28.13,27.98,28.04,420458.0,27.4694,27.4889,27.3423,27.401,420458.0
2024-08-26 14:00:00,28.04,28.1,28.01,28.09,311518.0,27.401,27.4596,27.3716,27.4498,311518.0
2024-08-26 14:30:00,28.09,28.17,28.05,28.16,368245.0,27.4498,27.528,27.4107,27.5182,368245.0
2024-08-26 15:00:00,28.15,28.22,28.13,28.17,1003269.0,27.5084,27.5769,27.4889,27.528,1003269.0
2024-08-26 15:30:00,28.17,28.22,28.11,28.2,1505619.0,27.528,27.5769,27.4694,27.5573,1505619.0
2024-08-27 09:30:00,28.3,28.34,28.08,28.14,348305.0,27.655,27.6941,27.44,27.4987,348305.0
2024-08-27 10:00:00,28.14,28.16,27.98,28.04,405362.0,27.4987,27.5182,27.3423,27.401,405362.0
2024-08-27 10:30:00,28.04,28.15,27.99,28.12,446714.0,27.401,27.5084,27.3521,27.4791,446714.0
2024-08-27 11:00:00,28.11,28.14,28.06,28.14,383334.0,27.4694,27.4987,27.4205,27.4987,383334.0
2024-08-27 11:30:00,28.14,28.29,28.09,28.29,511376.0,27.4987,27.6453,27.4498,27.6453,511376.0
2024-08-27 12:00:00,28.3,28.74,28.29,28.67,640853.0,27.655,28.085,27.6453,28.0166,640853.0
2024-08-27 12:30:00,28.68,28.77,28.6,28.76,328157.0,28.0264,28.1143,27.9482,28.1045,328157.0
2024-08-27 13:00:00,28.76,29.02,28.74,28.99,478591.0,28.1045,28.3586,28.085,28.3293,478591.0
2024-08-27 13:30:00,29.0,29.24,28.95,29.22,393521.0,28.3391,28.5736,28.2902,28.5541,393521.0
2024-08-27 14:00:00,29.21,29.36,29.13,29.32,501311.0,28.5443,28.6909,28.4661,28.6518,501311.0
2024-08-27 14:30:00,29.31,29.32,29.23,29.27,293816.0,28.642,28.6518,28.5638,28.6029,293816.0
2024-08-27 15:00:00,29.27,29.31,29.15,29.28,939323.0,28.6029,28.642,28.4857,28.6127,939323.0
2024-08-27 15:30:00,29.28,29.29,29.05,29.11,1756876.0,28.6127,28.6225,28.3879,28.4466,1756876.0
2024-08-28 09:30:00,28.96,29.29,28.89,29.26,436162.0,28.3,28.6225,28.2316,28.5931,436162.0
2024-08-28 10:00:00,29.26,29.26,29.05,29.06,246588.0,28.5931,28.5931,28.3879,28.3977,246588.0
2024-08-28 10:30:00,29.05,29.09,28.77,28.78,352462.0,28.3879,28.427,28.1143,28.1241,352462.0
2024-08-28 11:00:00,28.78,28.85,28.68,28.76,472752.0,28.1241,28.1925,28.0264,28.1045,472752.0
2024-08-28 11:30:00,28.75,28.77,28.66,28.76,278375.0,28.0948,28.1143,28.0068,28.1045,278375.0
2024-08-28 12:00:00,28.75,28.78,28.62,28.68,200571.0,28.0948,28.1241,27.9677,28.0264,200571.0
2024-08-28 12:30:00,28.69,28.72,28.59,28.7,189905.0,28.0361,28.0655,27.9384,28.0459,189905.0
2024-08-28 13:00:00,28.7,28.71,28.46,28.49,207328.0,28.0459,28.0557,27.8114,27.8407,207328.0
2024-08-28 13:30:00,28.5,28.5,28.31,28.32,347374.0,27.8505,27.8505,27.6648,27.6746,347374.0
2024-08-28 14:00:00,28.31,28.44,28.3,28.3,465759.0,27.6648,27.7918,27.655,27.655,465759.0
2024-08-28 14:30:00,28.3,28.45,28.26,28.44,225003.0,27.655,27.8016,27.6159,27.7918,225003.0
2024-08-28 15:00:00,28.44,28.58,28.43,28.54,287085.0,27.7918,27.9286,27.7821,27.8896,287085.0
2024-08-28 15:30:00,28.53,28.68,28.47,28.68,914613.0,27.8798,28.0264,27.8212,28.0264,914613.0
2024-08-29 09:30:00,28.88,29.06,28.74,28.78,280190.0,28.2218,28.3977,28.085,28.1241,280190.0
2024-08-29 10:00:00,28.78,28.95,28.75,28.9,145561.0,28.1241,28.2902,28.0948,28.2414,145561.0
2024-08-29 10:30:00,28.91,29.01,28.85,28.9,169054.0,28.2511,28.3488,28.1925,28.2414,169054.0
2024-08-29 11:00:00,28.9,28.95,28.82,28.88,149654.0,28.2414,28.2902,28.1632,28.2218,149654.0
2024-08-29 11:30:00,28.88,28.91,28.75,28.77,275288.0,28.2218,28.2511,28.0948,28.1143,275288.0
2024-08-29 12:00:00,28.77,28.86,28.71,28.85,181008.0,28.1143,28.2023,28.0557,28.1925,181008.0
2024-08-29 12:30:00,28.86,28.95,28.82,28.9,331673.0,28.2023,28.2902,28.1632,28.2414,331673.0
2024-08-29 13:00:00,28.9,28.9,28.8,28.83,86887.0,28.2414,28.2414,28.1436,28.1729,86887.0
2024-08-29 13:30:00,28.83,29.05,28.81,29.02,190163.0,28.1729,28.3879,28.1534,28.3586,190163.0
2024-08-29 14:00:00,29.02,29.05,28.93,28.96,193407.0,28.3586,28.3879,28.2707,28.3,193407.0
2024-08-29 14:30:00,28.95,28.98,28.77,28.84,179687.0,28.2902,28.3195,28.1143,28.1827,179687.0
2024-08-29 15:00:00,28.83,28.94,28.79,28.93,200485.0,28.1729,28.2804,28.1339,28.2707,200485.0
2024-08-29 15:30:00,28.93,28.94,28.65,28.74,721912.0,28.2707,28.2804,27.9971,28.085,721912.0
2024-08-30 09:30:00,28.93,29.42,28.86,29.33,414542.0,28.2707,28.7495,28.2023,28.6616,414542.0
2024-08-30 10:00:00,29.35,29.45,29.24,29.32,319518.0,28.6811,28.7788,28.5736,28.6518,319518.0
2024-08-30 10:30:00,29.31,29.35,29.19,29.19,181434.0,28.642,28.6811,28.5247,28.5247,181434.0
2024-08-30 11:00:00,29.18,29.23,29.03,29.08,185391.0,28.515,28.5638,28.3684,28.4173,185391.0
2024-08-30 11:30:00,29.08,29.17,28.97,29.13,205311.0,28.4173,28.5052,28.3098,28.4661,205311.0
2024-08-30 12:00:00,29.11,29.17,28.98,28.99,146989.0,28.4466,28.5052,28.3195,28.3293,146989.0
2024-08-30 12:30:00,28.99,29.03,28.91,28.97,196197.0,28.3293,28.3684,28.2511,28.3098,196197.0
2024-08-30 13:00:00,28.98,29.0,28.9,28.95,130521.0,28.3195,28.3391,28.2414,28.2902,130521.0
2024-08-30 13:30:00,28.95,28.98,28.91,28.93,157465.0,28.2902,28.3195,28.2511,28.2707,157465.0
2024-08-30 14:00:00,28.93,28.98,28.86,28.87,140985.0,28.2707,28.3195,28.2023,28.212,140985.0
2024-08-30 14:30:00,28.87,28.93,28.85,28.89,187599.0,28.212,28.2707,28.1925,28.2316,187599.0
2024-08-30 15:00:00,28.89,29.11,28.83,29.05,284757.0,28.2316,28.4466,28.1729,28.3879,284757.0
2024-08-30 15:30:00,29.06,29.08,28.86,28.91,1021684.0,28.3977,28.4173,28.2023,28.2511,1021684.0
2024-09-03 09:30:00,29.51,29.65,29.21,29.64,736137.0,28.8375,28.9743,28.5443,28.9645,736137.0
2024-09-03 10:00:00,29.61,29.61,29.42,29.5,485265.0,28.9352,28.9352,28.7495,28.8277,485265.0
2024-09-03 10:30:00,29.5,29.78,29.44,29.73,553765.0,28.8277,29.1013,28.769,29.0524,553765.0
2024-09-03 11:00:00,29.73,29.88,29.69,29.85,398149.0,29.0524,29.199,29.0133,29.1697,398149.0
2024-09-03 11:30:00,29.85,29.85,29.71,29.77,409533.0,29.1697,29.1697,29.0329,29.0915,409533.0
2024-09-03 12:00:00,29.77,29.83,29.65,29.68,230514.0,29.0915,29.1502,28.9743,29.0036,230514.0
2024-09-03 12:30:00,29.67,29.77,29.62,29.69,319849.0,28.9938,29.0915,28.9449,29.0133,319849.0
2024-09-03 13:00:00,29.69,29.69,29.54,29.66,232756.0,29.0133,29.0133,28.8668,28.984,232756.0
2024-09-03 13:30:00,29.66,29.66,29.48,29.5,176586.0,28.984,28.984,28.8081,28.8277,176586.0
2024-09-03 14:00:00,29.5,29.52,29.4,29.41,329553.0,28.8277,28.8472,28.73,28.7397,329553.0
2024-09-03 14:30:00,29.4,29.47,29.26,29.29,261714.0,28.73,28.7984,28.5931,28.6225,261714.0
2024-09-03 15:00:00,29.29,29.4,29.2,29.38,334051.0,28.6225,28.73,28.5345,28.7104,334051.0
2024-09-03 15:30:00,29.38,29.64,29.33,29.59,1668415.0,28.7104,28.9645,28.6616,28.9156,1668415.0
2024-09-04 09:30:00,29.38,29.57,29.29,29.57,332619.0,28.8855,29.0723,28.7971,29.0723,332619.0
2024-09-04 10:00:00,29.56,29.71,29.41,29.67,287738.0,29.0625,29.21,28.915,29.1707,287738.0
2024-09-04 10:30:00,29.69,29.9,29.63,29.8,264616.0,29.1903,29.3968,29.1313,29.2985,264616.0
2024-09-04 11:00:00,29.8,29.82,29.64,29.69,307105.0,29.2985,29.3181,29.1412,29.1903,307105.0
2024-09-04 11:30:00,29.69,29.69,29.57,29.63,154704.0,29.1903,29.1903,29.0723,29.1313,154704.0
2024-09-04 12:00:00,29.63,29.64,29.47,29.59,255434.0,29.1313,29.1412,28.974,29.092,255434.0
2024-09-04 12:30:00,29.6,29.7,29.59,29.62,131321.0,29.1018,29.2002,29.092,29.1215,131321.0
2024-09-04 13:00:00,29.62,29.64,29.49,29.54,161675.0,29.1215,29.1412,28.9937,29.0428,161675.0
2024-09-04 13:30:00,29.54,29.55,29.42,29.43,169633.0,29.0428,29.0527,28.9249,28.9347,169633.0
2024-09-04 14:00:00,29.42,29.49,29.33,29.46,212896.0,28.9249,28.9937,28.8364,28.9642,212896.0
2024-09-04 14:30:00,29.47,29.51,29.4,29.44,162549.0,28.974,29.0133,28.9052,28.9445,162549.0
2024-09-04 15:00:00,29.43,29.48,29.39,29.48,302029.0,28.9347,28.9839,28.8954,28.9839,302029.0
2024-09-04 15:30:00,29.48,29.55,29.33,29.5,916767.0,28.9839,29.0527,28.8364,29.0035,916767.0
2024-09-05 09:30:00,29.79,30.4,29.63,30.33,971148.0,29.2886,29.8884,29.1313,29.8195,971148.0
2024-09-05 10:00:00,30.34,30.52,30.09,30.18,383091.0,29.8294,30.0064,29.5836,29.6721,383091.0
2024-09-05 10:30:00,30.18,30.33,30.0,30.01,393147.0,29.6721,29.8195,29.4951,29.5049,393147.0
2024-09-05 11:00:00,30.0,30.08,29.72,29.73,276444.0,29.4951,29.5738,29.2198,29.2296,276444.0
2024-09-05 11:30:00,29.73,29.79,29.63,29.64,192339.0,29.2296,29.2886,29.1313,29.1412,192339.0
2024-09-05 12:00:00,29.63,29.85,29.61,29.74,265085.0,29.1313,29.3476,29.1117,29.2395,265085.0
2024-09-05 12:30:00,29.74,29.91,29.72,29.89,279346.0,29.2395,29.4066,29.2198,29.387,279346.0
2024-09-05 13:00:00,29.89,30.01,29.88,29.96,258435.0,29.387,29.5049,29.3771,29.4558,258435.0
2024-09-05 13:30:00,29.96,30.18,29.92,30.15,318276.0,29.4558,29.6721,29.4164,29.6426,318276.0
2024-09-05 14:00:00,30.15,30.19,30.04,30.05,213881.0,29.6426,29.6819,29.5344,29.5443,213881.0
2024-09-05 14:30:00,30.05,30.1,29.96,30.0,358499.0,29.5443,29.5934,29.4558,29.4951,358499.0
2024-09-05 15:00:00,30.0,30.01,29.79,29.86,307496.0,29.4951,29.5049,29.2886,29.3575,307496.0
2024-09-05 15:30:00,29.87,29.97,29.75,29.81,978883.0,29.3673,29.4656,29.2493,29.3083,978883.0
2024-09-06 09:30:00,29.81,30.38,29.81,30.15,391700.0,29.3083,29.8687,29.3083,29.6426,391700.0
2024-09-06 10:00:00,30.15,30.27,29.82,29.82,437729.0,29.6426,29.7606,29.3181,29.3181,437729.0
2024-09-06 10:30:00,29.83,29.86,29.56,29.61,309477.0,29.328,29.3575,29.0625,29.1117,309477.0
2024-09-06 11:00:00,29.6,29.9,29.51,29.58,328028.0,29.1018,29.3968,29.0133,29.0822,328028.0
2024-09-06 11:30:00,29.59,29.75,29.57,29.67,186721.0,29.092,29.2493,29.0723,29.1707,186721.0
2024-09-06 12:00:00,29.66,29.69,29.49,29.54,196904.0,29.1608,29.1903,28.9937,29.0428,196904.0
2024-09-06 12:30:00,29.54,29.6,29.43,29.59,269275.0,29.0428,29.1018,28.9347,29.092,269275.0
2024-09-06 13:00:00,29.59,29.85,29.55,29.83,362229.0,29.092,29.3476,29.0527,29.328,362229.0
2024-09-06 13:30:00,29.82,29.82,29.63,29.64,230181.0,29.3181,29.3181,29.1313,29.1412,230181.0
2024-09-06 14:00:00,29.64,29.64,29.52,29.55,153161.0,29.1412,29.1412,29.0232,29.0527,153161.0
2024-09-06 14:30:00,29.55,29.68,29.54,29.64,214555.0,29.0527,29.1805,29.0428,29.1412,214555.0
2024-09-06 15:00:00,29.64,29.76,29.6,29.71,254740.0,29.1412,29.2591,29.1018,29.21,254740.0
2024-09-06 15:30:00,29.7,29.76,29.56,29.7,1213504.0,29.2002,29.2591,29.0625,29.2002,1213504.0
2024-09-09 09:30:00,29.9,29.97,29.38,29.67,462868.0,29.3968,29.4656,28.8855,29.1707,462868.0
2024-09-09 10:00:00,29.67,30.05,29.56,30.01,453261.0,29.1707,29.5443,29.0625,29.5049,453261.0
2024-09-09 10:30:00,30.01,30.15,29.8,29.8,511708.0,29.5049,29.6426,29.2985,29.2985,511708.0
2024-09-09 11:00:00,29.8,29.81,29.65,29.69,221943.0,29.2985,29.3083,29.151,29.1903,221943.0
2024-09-09 11:30:00,29.69,29.8,29.59,29.66,396821.0,29.1903,29.2985,29.092,29.1608,396821.0
2024-09-09 12:00:00,29.66,29.94,29.61,29.89,327898.0,29.1608,29.4361,29.1117,29.387,327898.0
2024-09-09 12:30:00,29.89,29.94,29.86,29.93,147798.0,29.387,29.4361,29.3575,29.4263,147798.0
2024-09-09 13:00:00,29.93,29.95,29.87,29.9,244363.0,29.4263,29.4459,29.3673,29.3968,244363.0
2024-09-09 13:30:00,29.89,29.91,29.8,29.8,359630.0,29.387,29.4066,29.2985,29.2985,359630.0
2024-09-09 14:00:00,29.8,29.86,29.77,29.78,243354.0,29.2985,29.3575,29.269,29.2788,243354.0
2024-09-09 14:30:00,29.79,29.88,29.73,29.74,330977.0,29.2886,29.3771,29.2296,29.2395,330977.0
2024-09-09 15:00:00,29.74,29.74,29.57,29.65,299655.0,29.2395,29.2395,29.0723,29.151,299655.0
2024-09-09 15:30:00,29.64,29.83,29.64,29.72,925791.0,29.1412,29.328,29.1412,29.2198,925791.0
2024-09-10 09:30:00,29.76,29.77,28.77,28.81,755695.0,29.2591,29.269,28.2858,28.3251,755695.0
2024-09-10 10:00:00,28.81,28.81,28.36,28.41,563165.0,28.3251,28.3251,27.8827,27.9319,563165.0
2024-09-10 10:30:00,28.4,28.74,28.25,28.62,527833.0,27.922,28.2563,27.7746,28.1383,527833.0
2024-09-10 11:00:00,28.62,28.67,28.47,28.64,238204.0,28.1383,28.1875,27.9909,28.158,238204.0
2024-09-10 11:30:00,28.63,28.73,28.53,28.59,339309.0,28.1482,28.2465,28.0498,28.1088,339309.0
2024-09-10 12:00:00,28.59,28.7,28.58,28.65,366123.0,28.1088,28.217,28.099,28.1678,366123.0
2024-09-10 12:30:00,28.64,28.81,28.62,28.76,143540.0,28.158,28.3251,28.1383,28.276,143540.0
2024-09-10 13:00:00,28.76,28.86,28.67,28.77,204582.0,28.276,28.3743,28.1875,28.2858,204582.0
2024-09-10 13:30:00,28.77,28.96,28.76,28.92,229238.0,28.2858,28.4726,28.276,28.4333,229238.0
2024-09-10 14:00:00,28.92,29.15,28.89,29.15,174240.0,28.4333,28.6594,28.4038,28.6594,174240.0
2024-09-10 14:30:00,29.15,29.34,29.12,29.34,223528.0,28.6594,28.8462,28.6299,28.8462,223528.0
2024-09-10 15:00:00,29.33,29.34,29.24,29.31,270837.0,28.8364,28.8462,28.7479,28.8167,270837.0
2024-09-10 15:30:00,29.3,29.3,29.07,29.25,966632.0,28.8069,28.8069,28.5808,28.7577,966632.0
2024-09-11 09:30:00,29.39,29.39,28.99,29.04,367831.0,28.8954,28.8954,28.5021,28.5513,367831.0
2024-09-11 10:00:00,29.04,29.07,28.87,28.87,136005.0,28.5513,28.5808,28.3841,28.3841,136005.0
2024-09-11 10:30:00,28.87,28.91,28.79,28.88,174073.0,28.3841,28.4234,28.3055,28.394,174073.0
2024-09-11 11:00:00,28.88,29.1,28.84,29.06,176925.0,28.394,28.6102,28.3546,28.5709,176925.0
2024-09-11 11:30:00,29.05,29.1,28.89,28.97,160421.0,28.5611,28.6102,28.4038,28.4824,160421.0
2024-09-11 12:00:00,28.96,29.06,28.94,29.06,84688.0,28.4726,28.5709,28.4529,28.5709,84688.0
2024-09-11 12:30:00,29.07,29.08,28.88,28.88,152479.0,28.5808,28.5906,28.394,28.394,152479.0
2024-09-11 13:00:00,28.88,28.98,28.86,28.87,241827.0,28.394,28.4923,28.3743,28.3841,241827.0
2024-09-11 13:30:00,28.87,28.88,28.56,28.6,414095.0,28.3841,28.394,28.0793,28.1187,414095.0
2024-09-11 14:00:00,28.6,28.69,28.35,28.43,464668.0,28.1187,28.2071,27.8729,27.9515,464668.0
2024-09-11 14:30:00,28.43,28.45,28.21,28.3,678674.0,27.9515,27.9712,27.7352,27.8237,678674.0
2024-09-11 15:00:00,28.3,28.42,28.21,28.38,478630.0,27.8237,27.9417,27.7352,27.9024,478630.0
2024-09-11 15:30:00,28.38,28.87,28.37,28.81,1195063.0,27.9024,28.3841,27.8925,28.3251,1195063.0
2024-09-12 09:30:00,29.16,29.4,28.44,28.49,569417.0,28.6692,28.9052,27.9614,28.0105,569417.0
2024-09-12 10:00:00,28.48,28.94,28.32,28.88,548594.0,28.0007,28.4529,27.8434,28.394,548594.0
2024-09-12 10:30:00,28.88,29.13,28.83,29.06,269781.0,28.394,28.6397,28.3448,28.5709,269781.0
2024-09-12 11:00:00,29.07,29.17,28.91,28.96,315695.0,28.5808,28.6791,28.4234,28.4726,315695.0
2024-09-12 11:30:00,28.97,29.2,28.97,29.05,174002.0,28.4824,28.7086,28.4824,28.5611,174002.0
2024-09-12 12:00:00,29.05,29.09,28.97,29.0,224143.0,28.5611,28.6004,28.4824,28.5119,224143.0
2024-09-12 12:30:00,29.0,29.05,28.96,28.99,124325.0,28.5119,28.5611,28.4726,28.5021,124325.0
2024-09-12 13:00:00,28.99,29.05,28.98,29.0,140672.0,28.5021,28.5611,28.4923,28.5119,140672.0
2024-09-12 13:30:00,29.01,29.2,28.99,29.12,114033.0,28.5218,28.7086,28.5021,28.6299,114033.0
2024-09-12 14:00:00,29.12,29.14,29.04,29.08,130061.0,28.6299,28.6496,28.5513,28.5906,130061.0
2024-09-12 14:30:00,29.09,29.09,28.88,28.93,173164.0,28.6004,28.6004,28.394,28.4431,173164.0
2024-09-12 15:00:00,28.93,29.03,28.92,29.02,230287.0,28.4431,28.5414,28.4333,28.5316,230287.0
2024-09-12 15:30:00,29.01,29.02,28.8,28.87,855426.0,28.5218,28.5316,28.3153,28.3841,855426.0
2024-09-13 09:30:00,28.99,29.28,28.96,29.03,250164.0,28.5021,28.7872,28.4726,28.5414,250164.0
2024-09-13 10:00:00,29.03,29.12,28.89,29.03,310136.0,28.5414,28.6299,28.4038,28.5414,310136.0
2024-09-13 10:30:00,29.04,29.16,28.99,29.05,526067.0,28.5513,28.6692,28.5021,28.5611,526067.0
2024-09-13 11:00:00,29.05,29.33,29.02,29.21,512008.0,28.5611,28.8364,28.5316,28.7184,512008.0
2024-09-13 11:30:00,29.21,29.32,29.09,29.1,207761.0,28.7184,28.8265,28.6004,28.6102,207761.0
2024-09-13 12:00:00,29.1,29.12,28.89,28.9,146099.0,28.6102,28.6299,28.4038,28.4136,146099.0
2024-09-13 12:30:00,28.9,28.9,28.75,28.79,102725.0,28.4136,28.4136,28.2661,28.3055,102725.0
2024-09-13 13:00:00,28.79,28.79,28.65,28.71,151017.0,28.3055,28.3055,28.1678,28.2268,151017.0
2024-09-13 13:30:00,28.71,28.79,28.68,28.74,131422.0,28.2268,28.3055,28.1973,28.2563,131422.0
2024-09-13 14:00:00,28.75,28.83,28.66,28.74,197900.0,28.2661,28.3448,28.1777,28.2563,197900.0
2024-09-13 14:30:00,28.75,28.78,28.66,28.68,104054.0,28.2661,28.2956,28.1777,28.1973,104054.0
2024-09-13 15:00:00,28.67,28.89,28.66,28.89,181252.0,28.1875,28.4038,28.1777,28.4038,181252.0
2024-09-13 15:30:00,28.89,28.91,28.68,28.69,851113.0,28.4038,28.4234,28.1973,28.2071,851113.0
2024-09-16 09:30:00,28.74,28.86,28.58,28.66,242317.0,28.2563,28.3743,28.099,28.1777,242317.0
2024-09-16 10:00:00,28.66,28.71,28.54,28.67,257835.0,28.1777,28.2268,28.0597,28.1875,257835.0
2024-09-16 10:30:00,28.67,28.74,28.6,28.66,139676.0,28.1875,28.2563,28.1187,28.1777,139676.0
2024-09-16 11:00:00,28.66,28.83,28.63,28.66,183990.0,28.1777,28.3448,28.1482,28.1777,183990.0
2024-09-16 11:30:00,28.67,28.83,28.66,28.79,153064.0,28.1875,28.3448,28.1777,28.3055,153064.0
2024-09-16 12:00:00,28.78,28.79,28.67,28.74,91155.0,28.2956,28.3055,28.1875,28.2563,91155.0
2024-09-16 12:30:00,28.73,28.73,28.64,28.66,97761.0,28.2465,28.2465,28.158,28.1777,97761.0
2024-09-16 13:00:00,28.66,28.68,28.53,28.59,139966.0,28.1777,28.1973,28.0498,28.1088,139966.0
2024-09-16 13:30:00,28.59,28.59,28.5,28.5,105792.0,28.1088,28.1088,28.0203,28.0203,105792.0
2024-09-16 14:00:00,28.51,28.51,28.41,28.46,124611.0,28.0302,28.0302,27.9319,27.981,124611.0
2024-09-16 14:30:00,28.46,28.49,28.39,28.42,146611.0,27.981,28.0105,27.9122,27.9417,146611.0
2024-09-16 15:00:00,28.42,28.48,28.38,28.46,184526.0,27.9417,28.0007,27.9024,27.981,184526.0
2024-09-16 15:30:00,28.46,28.58,28.36,28.55,865457.0,27.981,28.099,27.8827,28.0695,865457.0
2024-09-17 09:30:00,28.75,28.98,28.6,28.84,391170.0,28.2661,28.4923,28.1187,28.3546,391170.0
2024-09-17 10:00:00,28.84,28.96,28.78,28.79,341959.0,28.3546,28.4726,28.2956,28.3055,341959.0
2024-09-17 10:30:00,28.79,28.84,28.68,28.71,200052.0,28.3055,28.3546,28.1973,28.2268,200052.0
2024-09-17 11:00:00,28.73,28.75,28.59,28.6,188265.0,28.2465,28.2661,28.1088,28.1187,188265.0
2024-09-17 11:30:00,28.61,28.63,28.48,28.48,209522.0,28.1285,28.1482,28.0007,28.0007,209522.0
2024-09-17 12:00:00,28.48,28.57,28.44,28.55,350406.0,28.0007,28.0892,27.9614,28.0695,350406.0
2024-09-17 12:30:00,28.55,28.56,28.27,28.29,208917.0,28.0695,28.0793,27.7942,27.8139,208917.0
2024-09-17 13:00:00,28.28,28.32,28.23,28.29,124447.0,27.804,27.8434,27.7549,27.8139,124447.0
2024-09-17 13:30:00,28.29,28.33,28.18,28.32,137469.0,27.8139,27.8532,27.7057,27.8434,137469.0
2024-09-17 14:00:00,28.32,28.43,28.3,28.42,170691.0,27.8434,27.9515,27.8237,27.9417,170691.0
2024-09-17 14:30:00,28.41,28.45,28.34,28.38,205508.0,27.9319,27.9712,27.863,27.9024,205508.0
2024-09-17 15:00:00,28.38,28.43,28.25,28.29,315439.0,27.9024,27.9515,27.7746,27.8139,315439.0
2024-09-17 15:30:00,28.28,28.45,28.26,28.45,1015418.0,27.804,27.9712,27.7844,27.9712,1015418.0
2024-09-18 09:30:00,28.59,28.78,28.38,28.46,467862.0,28.1088,28.2956,27.9024,27.981,467862.0
2024-09-18 10:00:00,28.45,28.83,28.45,28.78,439476.0,27.9712,28.3448,27.9712,28.2956,439476.0
2024-09-18 10:30:00,28.77,28.82,28.63,28.8,212479.0,28.2858,28.335,28.1482,28.3153,212479.0
2024-09-18 11:00:00,28.79,28.86,28.75,28.8,215304.0,28.3055,28.3743,28.2661,28.3153,215304.0
2024-09-18 11:30:00,28.8,28.89,28.75,28.84,256425.0,28.3153,28.4038,28.2661,28.3546,256425.0
2024-09-18 12:00:00,28.83,28.95,28.77,28.93,346946.0,28.3448,28.4628,28.2858,28.4431,346946.0
2024-09-18 12:30:00,28.93,28.94,28.74,28.78,107790.0,28.4431,28.4529,28.2563,28.2956,107790.0
2024-09-18 13:00:00,28.79,28.79,28.56,28.6,124419.0,28.3055,28.3055,28.0793,28.1187,124419.0
2024-09-18 13:30:00,28.6,28.72,28.59,28.61,94339.0,28.1187,28.2366,28.1088,28.1285,94339.0
2024-09-18 14:00:00,28.61,29.05,28.55,28.96,632275.0,28.1285,28.5611,28.0695,28.4726,632275.0
2024-09-18 14:30:00,28.96,29.17,28.77,28.81,309293.0,28.4726,28.6791,28.2858,28.3251,309293.0
2024-09-18 15:00:00,28.79,29.05,28.72,28.98,377060.0,28.3055,28.5611,28.2366,28.4923,377060.0
2024-09-18 15:30:00,28.98,29.0,28.76,28.9,1090797.0,28.4923,28.5119,28.276,28.4136,1090797.0
2024-09-19 09:30:00,29.26,29.4,28.92,28.99,327537.0,28.7676,28.9052,28.4333,28.5021,327537.0
2024-09-19 10:00:00,28.99,29.21,28.99,29.16,173561.0,28.5021,28.7184,28.5021,28.6692,173561.0
2024-09-19 10:30:00,29.17,29.3,29.08,29.09,172682.0,28.6791,28.8069,28.5906,28.6004,172682.0
2024-09-19 11:00:00,29.09,29.18,29.06,29.13,169791.0,28.6004,28.6889,28.5709,28.6397,169791.0
2024-09-19 11:30:00,29.13,29.17,29.05,29.06,117842.0,28.6397,28.6791,28.5611,28.5709,117842.0
2024-09-19 12:00:00,29.05,29.13,29.04,29.09,90786.0,28.5611,28.6397,28.5513,28.6004,90786.0
2024-09-19 12:30:00,29.09,29.13,29.04,29.06,99649.0,28.6004,28.6397,28.5513,28.5709,99649.0
2024-09-19 13:00:00,29.07,29.1,29.02,29.04,113366.0,28.5808,28.6102,28.5316,28.5513,113366.0
2024-09-19 13:30:00,29.04,29.12,29.02,29.12,118750.0,28.5513,28.6299,28.5316,28.6299,118750.0
2024-09-19 14:00:00,29.12,29.13,28.99,29.05,140216.0,28.6299,28.6397,28.5021,28.5611,140216.0
2024-09-19 14:30:00,29.05,29.09,28.97,29.01,279973.0,28.5611,28.6004,28.4824,28.5218,279973.0
2024-09-19 15:00:00,29.01,29.05,28.89,28.93,220484.0,28.5218,28.5611,28.4038,28.4431,220484.0
2024-09-19 15:30:00,28.92,28.96,28.83,28.95,830774.0,28.4333,28.4726,28.3448,28.4628,830774.0
2024-09-20 09:30:00,29.01,29.42,28.7,29.31,843487.0,28.5218,28.9249,28.217,28.8167,843487.0
2024-09-20 10:00:00,29.31,29.35,28.83,28.93,259616.0,28.8167,28.856,28.3448,28.4431,259616.0
2024-09-20 10:30:00,28.93,28.96,28.85,28.89,118838.0,28.4431,28.4726,28.3645,28.4038,118838.0
2024-09-20 11:00:00,28.88,28.92,28.79,28.91,91884.0,28.394,28.4333,28.3055,28.4234,91884.0
2024-09-20 11:30:00,28.9,29.03,28.89,28.97,101769.0,28.4136,28.5414,28.4038,28.4824,101769.0
2024-09-20 12:00:00,28.96,28.98,28.89,28.92,70373.0,28.4726,28.4923,28.4038,28.4333,70373.0
2024-09-20 12:30:00,28.92,28.95,28.83,28.84,106815.0,28.4333,28.4628,28.3448,28.3546,106815.0
2024-09-20 13:00:00,28.84,28.92,28.79,28.89,163180.0,28.3546,28.4333,28.3055,28.4038,163180.0
2024-09-20 13:30:00,28.89,28.89,28.82,28.88,58024.0,28.4038,28.4038,28.335,28.394,58024.0
2024-09-20 14:00:00,28.88,28.9,28.8,28.81,100134.0,28.394,28.4136,28.3153,28.3251,100134.0
2024-09-20 14:30:00,28.8,28.94,28.8,28.93,115741.0,28.3153,28.4529,28.3153,28.4431,115741.0
2024-09-20 15:00:00,28.92,29.01,28.89,28.94,219928.0,28.4333,28.5218,28.4038,28.4529,219928.0
2024-09-20 15:30:00,28.95,29.09,28.91,29.05,980065.0,28.4628,28.6004,28.4234,28.5611,980065.0
2024-09-23 09:30:00,29.05,29.19,28.83,28.95,275768.0,28.5611,28.6987,28.3448,28.4628,275768.0
2024-09-23 10:00:00,28.95,29.18,28.92,29.15,417661.0,28.4628,28.6889,28.4333,28.6594,417661.0
2024-09-23 10:30:00,29.16,29.22,29.1,29.12,157712.0,28.6692,28.7282,28.6102,28.6299,157712.0
2024-09-23 11:00:00,29.12,29.12,29.02,29.07,108092.0,28.6299,28.6299,28.5316,28.5808,108092.0
2024-09-23 11:30:00,29.07,29.22,29.06,29.18,168727.0,28.5808,28.7282,28.5709,28.6889,168727.0
2024-09-23 12:00:00,29.18,29.22,29.16,29.18,144428.0,28.6889,28.7282,28.6692,28.6889,144428.0
2024-09-23 12:30:00,29.18,29.36,29.15,29.33,198524.0,28.6889,28.8659,28.6594,28.8364,198524.0
2024-09-23 13:00:00,29.33,29.4,29.3,29.35,165820.0,28.8364,28.9052,28.8069,28.856,165820.0
2024-09-23 13:30:00,29.34,29.48,29.33,29.46,196615.0,28.8462,28.9839,28.8364,28.9642,196615.0
2024-09-23 14:00:00,29.46,29.49,29.41,29.46,150942.0,28.9642,28.9937,28.915,28.9642,150942.0
2024-09-23 14:30:00,29.46,29.61,29.45,29.58,575151.0,28.9642,29.1117,28.9544,29.0822,575151.0
2024-09-23 15:00:00,29.58,29.79,29.52,29.74,473996.0,29.0822,29.2886,29.0232,29.2395,473996.0
2024-09-23 15:30:00,29.75,29.75,29.55,29.62,1172570.0,29.2493,29.2493,29.0527,29.1215,1172570.0
2024-09-24 09:30:00,29.8,30.46,29.79,30.21,673969.0,29.2985,29.9474,29.2886,29.7016,673969.0
2024-09-24 10:00:00,30.2,30.25,30.0,30.04,422777.0,29.6917,29.7409,29.4951,29.5344,422777.0
2024-09-24 10:30:00,30.05,30.21,30.02,30.02,270826.0,29.5443,29.7016,29.5148,29.5148,270826.0
2024-09-24 11:00:00,30.02,30.09,29.81,29.82,228456.0,29.5148,29.5836,29.3083,29.3181,228456.0
2024-09-24 11:30:00,29.81,29.82,29.56,29.59,263848.0,29.3083,29.3181,29.0625,29.092,263848.0
2024-09-24 12:00:00,29.6,29.71,29.57,29.63,262699.0,29.1018,29.21,29.0723,29.1313,262699.0
2024-09-24 12:30:00,29.63,29.99,29.62,29.88,927748.0,29.1313,29.4853,29.1215,29.3771,927748.0
2024-09-24 13:00:00,29.87,29.93,29.76,29.79,260418.0,29.3673,29.4263,29.2591,29.2886,260418.0
2024-09-24 13:30:00,29.79,29.85,29.73,29.78,209502.0,29.2886,29.3476,29.2296,29.2788,209502.0
2024-09-24 14:00:00,29.77,29.86,29.76,29.81,333868.0,29.269,29.3575,29.2591,29.3083,333868.0
2024-09-24 14:30:00,29.81,29.91,29.77,29.87,281847.0,29.3083,29.4066,29.269,29.3673,281847.0
2024-09-24 15:00:00,29.87,29.94,29.85,29.87,360194.0,29.3673,29.4361,29.3476,29.3673,360194.0
2024-09-24 15:30:00,29.88,29.89,29.67,29.74,1362534.0,29.3771,29.387,29.1707,29.2395,1362534.0
2024-09-25 09:30:00,29.75,30.25,29.75,30.16,449443.0,29.2493,29.7409,29.2493,29.6524,449443.0
2024-09-25 10:00:00,30.16,30.23,29.96,30.04,455286.0,29.6524,29.7212,29.4558,29.5344,455286.0
2024-09-25 10:30:00,30.03,30.16,29.67,29.67,377502.0,29.5246,29.6524,29.1707,29.1707,377502.0
2024-09-25 11:00:00,29.66,29.78,29.55,29.57,574651.0,29.1608,29.2788,29.0527,29.0723,574651.0
2024-09-25 11:30:00,29.55,29.6,29.33,29.44,425570.0,29.0527,29.1018,28.8364,28.9445,425570.0
2024-09-25 12:00:00,29.43,29.46,29.13,29.13,300162.0,28.9347,28.9642,28.6397,28.6397,300162.0
2024-09-25 12:30:00,29.13,29.17,28.99,29.01,278870.0,28.6397,28.6791,28.5021,28.5218,278870.0
2024-09-25 13:00:00,29.01,29.02,28.84,28.92,350547.0,28.5218,28.5316,28.3546,28.4333,350547.0
2024-09-25 13:30:00,28.92,28.95,28.7,28.82,390737.0,28.4333,28.4628,28.217,28.335,390737.0
2024-09-25 14:00:00,28.81,28.82,28.57,28.66,596939.0,28.3251,28.335,28.0892,28.1777,596939.0
2024-09-25 14:30:00,28.65,28.66,28.5,28.51,437632.0,28.1678,28.1777,28.0203,28.0302,437632.0
2024-09-25 15:00:00,28.5,28.64,28.49,28.5,708598.0,28.0203,28.158,28.0105,28.0203,708598.0
2024-09-25 15:30:00,28.5,28.66,28.35,28.39,1790202.0,28.0203,28.1777,27.8729,27.9122,1790202.0
2024-09-26 09:30:00,30.24,31.64,30.2,31.35,5592049.0,29.7311,31.1075,29.6917,30.8224,5592049.0
2024-09-26 10:00:00,31.35,31.44,30.94,30.99,2343378.0,30.8224,30.9109,30.4193,30.4684,2343378.0
2024-09-26 10:30:00,30.99,31.37,30.96,31.2,1196942.0,30.4684,30.842,30.4389,30.6749,1196942.0
2024-09-26 11:00:00,31.2,31.47,31.16,31.34,1553512.0,30.6749,30.9404,30.6356,30.8126,1553512.0
2024-09-26 11:30:00,31.34,31.59,31.24,31.27,864090.0,30.8126,31.0583,30.7142,30.7437,864090.0
2024-09-26 12:00:00,31.27,31.29,30.87,30.88,852324.0,30.7437,30.7634,30.3505,30.3603,852324.0
2024-09-26 12:30:00,30.88,30.96,30.35,30.48,937921.0,30.3603,30.4389,29.8392,29.967,937921.0
2024-09-26 13:00:00,30.48,30.48,29.98,30.21,1707988.0,29.967,29.967,29.4754,29.7016,1707988.0
2024-09-26 13:30:00,30.21,30.54,29.74,30.51,1207104.0,29.7016,30.026,29.2395,29.9965,1207104.0
2024-09-26 14:00:00,30.51,30.82,30.4,30.44,792767.0,29.9965,30.3013,29.8884,29.9277,792767.0
2024-09-26 14:30:00,30.44,30.7,30.38,30.44,1038434.0,29.9277,30.1833,29.8687,29.9277,1038434.0
2024-09-26 15:00:00,30.44,30.46,30.02,30.04,728554.0,29.9277,29.9474,29.5148,29.5344,728554.0
2024-09-26 15:30:00,30.04,30.09,29.83,29.9,2609822.0,29.5344,29.5836,29.328,29.3968,2609822.0
2024-09-27 09:30:00,30.21,30.4,29.81,30.28,1174095.0,29.7016,29.8884,29.3083,29.7704,1174095.0
2024-09-27 10:00:00,30.27,30.46,30.15,30.3,706475.0,29.7606,29.9474,29.6426,29.7901,706475.0
2024-09-27 10:30:00,30.31,30.41,30.25,30.3,538373.0,29.7999,29.8982,29.7409,29.7901,538373.0
2024-09-27 11:00:00,30.3,30.5,30.27,30.49,408054.0,29.7901,29.9867,29.7606,29.9769,408054.0
2024-09-27 11:30:00,30.49,30.6,30.39,30.44,603238.0,29.9769,30.085,29.8785,29.9277,603238.0
2024-09-27 12:00:00,30.44,30.44,30.07,30.07,457824.0,29.9277,29.9277,29.5639,29.5639,457824.0
2024-09-27 12:30:00,30.07,30.08,29.83,29.9,436429.0,29.5639,29.5738,29.328,29.3968,436429.0
2024-09-27 13:00:00,29.9,30.02,29.87,29.94,401314.0,29.3968,29.5148,29.3673,29.4361,401314.0
2024-09-27 13:30:00,29.93,29.99,29.89,29.94,293401.0,29.4263,29.4853,29.387,29.4361,293401.0
2024-09-27 14:00:00,29.95,29.96,29.69,29.71,358874.0,29.4459,29.4558,29.1903,29.21,358874.0
2024-09-27 14:30:00,29.72,29.85,29.67,29.81,341966.0,29.2198,29.3476,29.1707,29.3083,341966.0
2024-09-27 15:00:00,29.8,29.8,29.62,29.66,320707.0,29.2985,29.2985,29.1215,29.1608,320707.0
2024-09-27 15:30:00,29.66,29.68,29.44,29.51,1838953.0,29.1608,29.1805,28.9445,29.0133,1838953.0
2024-09-30 09:30:00,29.52,29.95,29.46,29.49,628455.0,29.0232,29.4459,28.9642,28.9937,628455.0
2024-09-30 10:00:00,29.49,29.63,29.41,29.46,397153.0,28.9937,29.1313,28.915,28.9642,397153.0
2024-09-30 10:30:00,29.46,29.55,29.43,29.51,463713.0,28.9642,29.0527,28.9347,29.0133,463713.0
2024-09-30 11:00:00,29.51,29.54,29.47,29.49,402065.0,29.0133,29.0428,28.974,28.9937,402065.0
2024-09-30 11:30:00,29.48,29.52,29.4,29.42,576624.0,28.9839,29.0232,28.9052,28.9249,576624.0
2024-09-30 12:00:00,29.42,29.47,29.39,29.45,276104.0,28.9249,28.974,28.8954,28.9544,276104.0
2024-09-30 12:30:00,29.45,29.51,29.42,29.5,227025.0,28.9544,29.0133,28.9249,29.0035,227025.0
2024-09-30 13:00:00,29.51,29.58,29.45,29.52,231761.0,29.0133,29.0822,28.9544,29.0232,231761.0
2024-09-30 13:30:00,29.52,29.59,29.49,29.51,239032.0,29.0232,29.092,28.9937,29.0133,239032.0
2024-09-30 14:00:00,29.5,29.54,29.43,29.53,561712.0,29.0035,29.0428,28.9347,29.033,561712.0
2024-09-30 14:30:00,29.52,29.63,29.45,29.63,369248.0,29.0232,29.1313,28.9544,29.1313,369248.0
2024-09-30 15:00:00,29.62,29.67,29.58,29.66,626136.0,29.1215,29.1707,29.0822,29.1608,626136.0
2024-09-30 15:30:00,29.66,29.77,29.61,29.65,1989802.0,29.1608,29.269,29.1117,29.151,1989802.0
2024-10-01 09:30:00,29.55,29.6,29.11,29.13,730718.0,29.0527,29.1018,28.6201,28.6397,730718.0
2024-10-01 10:00:00,29.13,29.52,29.05,29.44,708154.0,28.6397,29.0232,28.5611,28.9445,708154.0
2024-10-01 10:30:00,29.43,29.63,29.36,29.62,245567.0,28.9347,29.1313,28.8659,29.1215,245567.0
2024-10-01 11:00:00,29.61,29.72,29.5,29.72,196957.0,29.1117,29.2198,29.0035,29.2198,196957.0
2024-10-01 11:30:00,29.72,29.86,29.7,29.8,192166.0,29.2198,29.3575,29.2002,29.2985,192166.0
2024-10-01 12:00:00,29.8,29.98,29.79,29.94,289274.0,29.2985,29.4754,29.2886,29.4361,289274.0
2024-10-01 12:30:00,29.95,29.98,29.75,29.98,403052.0,29.4459,29.4754,29.2493,29.4754,403052.0
2024-10-01 13:00:00,29.97,29.98,29.77,29.82,358609.0,29.4656,29.4754,29.269,29.3181,358609.0
2024-10-01 13:30:00,29.82,30.07,29.76,30.01,390980.0,29.3181,29.5639,29.2591,29.5049,390980.0
2024-10-01 14:00:00,30.01,30.21,29.99,30.17,300239.0,29.5049,29.7016,29.4853,29.6622,300239.0
2024-10-01 14:30:00,30.17,30.2,29.92,29.93,272801.0,29.6622,29.6917,29.4164,29.4263,272801.0
2024-10-01 15:00:00,29.94,30.03,29.91,29.97,616894.0,29.4361,29.5246,29.4066,29.4656,616894.0
2024-10-01 15:30:00,29.98,30.01,29.85,29.88,1981028.0,29.4754,29.5049,29.3476,29.3771,1981028.0
2024-10-02 09:30:00,29.61,29.65,29.18,29.37,477801.0,29.1117,29.151,28.6889,28.8757,477801.0
2024-10-02 10:00:00,29.38,29.49,29.27,29.31,241506.0,28.8855,28.9937,28.7774,28.8167,241506.0
2024-10-02 10:30:00,29.3,29.46,29.28,29.3,198700.0,28.8069,28.9642,28.7872,28.8069,198700.0
2024-10-02 11:00:00,29.3,29.32,29.16,29.3,207531.0,28.8069,28.8265,28.6692,28.8069,207531.0
2024-10-02 11:30:00,29.3,29.44,29.27,29.41,333013.0,28.8069,28.9445,28.7774,28.915,333013.0
2024-10-02 12:00:00,29.42,29.43,29.22,29.33,259009.0,28.9249,28.9347,28.7282,28.8364,259009.0
2024-10-02 12:30:00,29.33,29.34,29.24,29.27,173478.0,28.8364,28.8462,28.7479,28.7774,173478.0
2024-10-02 13:00:00,29.25,29.46,29.25,29.44,272502.0,28.7577,28.9642,28.7577,28.9445,272502.0
2024-10-02 13:30:00,29.43,29.51,29.4,29.5,135843.0,28.9347,29.0133,28.9052,29.0035,135843.0
2024-10-02 14:00:00,29.5,29.58,29.44,29.48,121250.0,29.0035,29.0822,28.9445,28.9839,121250.0
2024-10-02 14:30:00,29.47,29.49,29.37,29.41,213072.0,28.974,28.9937,28.8757,28.915,213072.0
2024-10-02 15:00:00,29.41,29.45,29.34,29.41,292904.0,28.915,28.9544,28.8462,28.915,292904.0
2024-10-02 15:30:00,29.41,29.58,29.34,29.57,1290200.0,28.915,29.0822,28.8462,29.0723,1290200.0
2024-10-03 09:30:00,30.08,30.95,30.05,30.3,1450205.0,29.5738,30.4291,29.5443,29.7901,1450205.0
2024-10-03 10:00:00,30.31,30.56,30.18,30.25,574799.0,29.7999,30.0457,29.6721,29.7409,574799.0
2024-10-03 10:30:00,30.24,30.4,30.17,30.34,396035.0,29.7311,29.8884,29.6622,29.8294,396035.0
2024-10-03 11:00:00,30.34,30.64,30.33,30.6,413412.0,29.8294,30.1243,29.8195,30.085,413412.0
2024-10-03 11:30:00,30.6,30.7,30.45,30.51,284549.0,30.085,30.1833,29.9375,29.9965,284549.0
2024-10-03 12:00:00,30.51,30.59,30.47,30.54,231446.0,29.9965,30.0752,29.9572,30.026,231446.0
2024-10-03 12:30:00,30.53,30.54,30.19,30.19,270221.0,30.0162,30.026,29.6819,29.6819,270221.0
2024-10-03 13:00:00,30.2,30.2,30.01,30.05,509939.0,29.6917,29.6917,29.5049,29.5443,509939.0
2024-10-03 13:30:00,30.05,30.37,30.03,30.34,775765.0,29.5443,29.8589,29.5246,29.8294,775765.0
2024-10-03 14:00:00,30.34,30.38,30.26,30.3,447574.0,29.8294,29.8687,29.7507,29.7901,447574.0
2024-10-03 14:30:00,30.3,30.32,30.14,30.18,174958.0,29.7901,29.8097,29.6327,29.6721,174958.0
2024-10-03 15:00:00,30.18,30.26,30.11,30.26,345090.0,29.6721,29.7507,29.6033,29.7507,345090.0
2024-10-03 15:30:00,30.26,30.54,30.25,30.5,1472493.0,29.7507,30.026,29.7409,29.9867,1472493.0
2024-10-04 09:30:00,31.45,32.2,31.26,31.85,1928896.0,30.9207,31.6581,30.7339,31.314,1928896.0
2024-10-04 10:00:00,31.86,31.93,31.28,31.35,1272781.0,31.3238,31.3926,30.7536,30.8224,1272781.0
2024-10-04 10:30:00,31.35,31.41,31.11,31.39,547320.0,30.8224,30.8814,30.5864,30.8617,547320.0
2024-10-04 11:00:00,31.39,31.41,31.05,31.07,310861.0,30.8617,30.8814,30.5274,30.5471,310861.0
2024-10-04 11:30:00,31.07,31.16,30.99,31.13,322307.0,30.5471,30.6356,30.4684,30.6061,322307.0
2024-10-04 12:00:00,31.13,31.32,31.02,31.23,188959.0,30.6061,30.7929,30.4979,30.7044,188959.0
2024-10-04 12:30:00,31.23,31.28,31.16,31.17,188727.0,30.7044,30.7536,30.6356,30.6454,188727.0
2024-10-04 13:00:00,31.18,31.21,31.08,31.14,184414.0,30.6552,30.6847,30.5569,30.6159,184414.0
2024-10-04 13:30:00,31.14,31.24,31.05,31.05,217838.0,30.6159,30.7142,30.5274,30.5274,217838.0
2024-10-04 14:00:00,31.05,31.11,30.95,31.04,390811.0,30.5274,30.5864,30.4291,30.5176,390811.0
2024-10-04 14:30:00,31.05,31.2,31.01,31.06,296453.0,30.5274,30.6749,30.4881,30.5373,296453.0
2024-10-04 15:00:00,31.05,31.25,31.04,31.12,298756.0,30.5274,30.7241,30.5176,30.5963,298756.0
2024-10-04 15:30:00,31.11,31.27,31.05,31.25,983530.0,30.5864,30.7437,30.5274,30.7241,983530.0
2024-10-07 09:30:00,31.16,31.37,31.07,31.23,248032.0,30.6356,30.842,30.5471,30.7044,248032.0
2024-10-07 10:00:00,31.24,31.36,31.15,31.15,221749.0,30.7142,30.8322,30.6257,30.6257,221749.0
2024-10-07 10:30:00,31.16,31.18,30.97,31.08,332251.0,30.6356,30.6552,30.4488,30.5569,332251.0
2024-10-07 11:00:00,31.07,31.14,31.02,31.08,242931.0,30.5471,30.6159,30.4979,30.5569,242931.0
2024-10-07 11:30:00,31.09,31.1,30.97,31.01,131802.0,30.5668,30.5766,30.4488,30.4881,131802.0
2024-10-07 12:00:00,31.02,31.15,31.0,31.08,189761.0,30.4979,30.6257,30.4783,30.5569,189761.0
2024-10-07 12:30:00,31.08,31.11,31.03,31.09,112001.0,30.5569,30.5864,30.5078,30.5668,112001.0
2024-10-07 13:00:00,31.1,31.18,31.09,31.16,160761.0,30.5766,30.6552,30.5668,30.6356,160761.0
2024-10-07 13:30:00,31.16,31.17,30.96,30.96,220631.0,30.6356,30.6454,30.4389,30.4389,220631.0
2024-10-07 14:00:00,30.96,30.97,30.87,30.92,296678.0,30.4389,30.4488,30.3505,30.3996,296678.0
2024-10-07 14:30:00,30.92,30.94,30.75,30.82,284472.0,30.3996,30.4193,30.2325,30.3013,284472.0
2024-10-07 15:00:00,30.82,30.96,30.78,30.88,262939.0,30.3013,30.4389,30.262,30.3603,262939.0
2024-10-07 15:30:00,30.89,31.1,30.86,31.04,847545.0,30.3701,30.5766,30.3406,30.5176,847545.0
2024-10-08 09:30:00,31.34,31.59,31.14,31.28,336565.0,30.8126,31.0583,30.6159,30.7536,336565.0
2024-10-08 10:00:00,31.28,31.34,31.06,31.21,527058.0,30.7536,30.8126,30.5373,30.6847,527058.0
2024-10-08 10:30:00,31.21,31.36,31.18,31.21,360162.0,30.6847,30.8322,30.6552,30.6847,360162.0
2024-10-08 11:00:00,31.22,31.39,31.14,31.19,309324.0,30.6946,30.8617,30.6159,30.6651,309324.0
2024-10-08 11:30:00,31.19,31.21,31.1,31.21,194821.0,30.6651,30.6847,30.5766,30.6847,194821.0
2024-10-08 12:00:00,31.2,31.3,31.17,31.28,223566.0,30.6749,30.7732,30.6454,30.7536,223566.0
2024-10-08 12:30:00,31.29,31.3,31.18,31.27,237198.0,30.7634,30.7732,30.6552,30.7437,237198.0
2024-10-08 13:00:00,31.28,31.28,31.03,31.08,188808.0,30.7536,30.7536,30.5078,30.5569,188808.0
2024-10-08 13:30:00,31.07,31.14,31.04,31.1,164465.0,30.5471,30.6159,30.5176,30.5766,164465.0
2024-10-08 14:00:00,31.1,31.11,30.95,30.96,275154.0,30.5766,30.5864,30.4291,30.4389,275154.0
2024-10-08 14:30:00,30.95,30.98,30.9,30.92,240619.0,30.4291,30.4586,30.38,30.3996,240619.0
2024-10-08 15:00:00,30.92,30.92,30.49,30.62,703813.0,30.3996,30.3996,29.9769,30.1047,703813.0
2024-10-08 15:30:00,30.61,30.75,30.55,30.66,1136787.0,30.0948,30.2325,30.0358,30.144,1136787.0
2024-10-09 09:30:00,31.0,31.32,30.93,31.3,430043.0,30.4783,30.7929,30.4095,30.7732,430043.0
2024-10-09 10:00:00,31.3,31.38,31.23,31.25,263631.0,30.7732,30.8519,30.7044,30.7241,263631.0
2024-10-09 10:30:00,31.25,31.26,31.03,31.08,244150.0,30.7241,30.7339,30.5078,30.5569,244150.0
2024-10-09 11:00:00,31.08,31.15,31.04,31.11,163530.0,30.5569,30.6257,30.5176,30.5864,163530.0
2024-10-09 11:30:00,31.1,31.11,30.97,31.04,215157.0,30.5766,30.5864,30.4488,30.5176,215157.0
2024-10-09 12:00:00,31.04,31.07,30.91,30.95,142348.0,30.5176,30.5471,30.3898,30.4291,142348.0
2024-10-09 12:30:00,30.94,31.04,30.89,30.95,222328.0,30.4193,30.5176,30.3701,30.4291,222328.0
2024-10-09 13:00:00,30.94,31.08,30.89,31.0,102011.0,30.4193,30.5569,30.3701,30.4783,102011.0
2024-10-09 13:30:00,30.99,31.03,30.81,30.85,128694.0,30.4684,30.5078,30.2915,30.3308,128694.0
2024-10-09 14:00:00,30.85,30.86,30.73,30.74,166512.0,30.3308,30.3406,30.2128,30.2226,166512.0
2024-10-09 14:30:00,30.73,30.75,30.61,30.62,249630.0,30.2128,30.2325,30.0948,30.1047,249630.0
2024-10-09 15:00:00,30.62,30.63,30.51,30.57,374577.0,30.1047,30.1145,29.9965,30.0555,374577.0
2024-10-09 15:30:00,30.56,30.69,30.52,30.64,964464.0,30.0457,30.1735,30.0064,30.1243,964464.0
2024-10-10 09:30:00,30.04,30.62,30.01,30.53,325046.0,29.5344,30.1047,29.5049,30.0162,325046.0
2024-10-10 10:00:00,30.54,30.8,30.54,30.63,243300.0,30.026,30.2816,30.026,30.1145,243300.0
2024-10-10 10:30:00,30.61,30.68,30.49,30.5,133607.0,30.0948,30.1637,29.9769,29.9867,133607.0
2024-10-10 11:00:00,30.51,30.74,30.5,30.58,227784.0,29.9965,30.2226,29.9867,30.0653,227784.0
2024-10-10 11:30:00,30.59,30.59,30.46,30.54,105193.0,30.0752,30.0752,29.9474,30.026,105193.0
2024-10-10 12:00:00,30.54,30.56,30.47,30.55,105681.0,30.026,30.0457,29.9572,30.0358,105681.0
2024-10-10 12:30:00,30.55,30.59,30.49,30.5,79635.0,30.0358,30.0752,29.9769,29.9867,79635.0
2024-10-10 13:00:00,30.51,30.54,30.4,30.5,100081.0,29.9965,30.026,29.8884,29.9867,100081.0
2024-10-10 13:30:00,30.51,30.57,30.4,30.49,120599.0,29.9965,30.0555,29.8884,29.9769,120599.0
2024-10-10 14:00:00,30.48,30.49,30.34,30.4,98087.0,29.967,29.9769,29.8294,29.8884,98087.0
2024-10-10 14:30:00,30.39,30.43,30.36,30.39,141481.0,29.8785,29.9179,29.849,29.8785,141481.0
2024-10-10 15:00:00,30.39,30.43,30.27,30.35,179299.0,29.8785,29.9179,29.7606,29.8392,179299.0
2024-10-10 15:30:00,30.35,30.41,30.29,30.37,756245.0,29.8392,29.8982,29.7802,29.8589,756245.0
2024-10-11 09:30:00,30.04,30.35,29.97,30.28,323157.0,29.5344,29.8392,29.4656,29.7704,323157.0
2024-10-11 10:00:00,30.27,30.64,30.24,30.63,190432.0,29.7606,30.1243,29.7311,30.1145,190432.0
2024-10-11 10:30:00,30.63,30.66,30.45,30.48,162544.0,30.1145,30.144,29.9375,29.967,162544.0
2024-10-11 11:00:00,30.48,30.57,30.45,30.52,123307.0,29.967,30.0555,29.9375,30.0064,123307.0
2024-10-11 11:30:00,30.51,30.56,30.48,30.49,177438.0,29.9965,30.0457,29.967,29.9769,177438.0
2024-10-11 12:00:00,30.49,30.49,30.39,30.42,122535.0,29.9769,29.9769,29.8785,29.908,122535.0
2024-10-11 12:30:00,30.42,30.57,30.35,30.56,194976.0,29.908,30.0555,29.8392,30.0457,194976.0
2024-10-11 13:00:00,30.57,30.6,30.5,30.58,111469.0,30.0555,30.085,29.9867,30.0653,111469.0
2024-10-11 13:30:00,30.57,30.66,30.53,30.65,126201.0,30.0555,30.144,30.0162,30.1342,126201.0
2024-10-11 14:00:00,30.65,30.69,30.53,30.53,134446.0,30.1342,30.1735,30.0162,30.0162,134446.0
2024-10-11 14:30:00,30.54,30.6,30.49,30.59,178235.0,30.026,30.085,29.9769,30.0752,178235.0
2024-10-11 15:00:00,30.59,30.65,30.52,30.64,267486.0,30.0752,30.1342,30.0064,30.1243,267486.0
2024-10-11 15:30:00,30.64,30.74,30.6,30.62,983462.0,30.1243,30.2226,30.085,30.1047,983462.0
2024-10-14 09:30:00,30.75,30.85,30.29,30.32,368236.0,30.2325,30.3308,29.7802,29.8097,368236.0
2024-10-14 10:00:00,30.33,30.48,30.29,30.33,295948.0,29.8195,29.967,29.7802,29.8195,295948.0
2024-10-14 10:30:00,30.33,30.38,30.2,30.28,271727.0,29.8195,29.8687,29.6917,29.7704,271727.0
2024-10-14 11:00:00,30.28,30.31,30.15,30.17,263348.0,29.7704,29.7999,29.6426,29.6622,263348.0
2024-10-14 11:30:00,30.17,30.21,30.03,30.17,298983.0,29.6622,29.7016,29.5246,29.6622,298983.0
2024-10-14 12:00:00,30.17,30.2,30.11,30.11,195260.0,29.6622,29.6917,29.6033,29.6033,195260.0
2024-10-14 12:30:00,30.12,30.16,30.03,30.04,461280.0,29.6131,29.6524,29.5246,29.5344,461280.0
2024-10-14 13:00:00,30.03,30.06,29.96,30.02,192261.0,29.5246,29.5541,29.4558,29.5148,192261.0
2024-10-14 13:30:00,30.02,30.22,29.99,30.21,262026.0,29.5148,29.7114,29.4853,29.7016,262026.0
2024-10-14 14:00:00,30.21,30.35,30.15,30.26,249412.0,29.7016,29.8392,29.6426,29.7507,249412.0
2024-10-14 14:30:00,30.27,30.35,30.27,30.32,152241.0,29.7606,29.8392,29.7606,29.8097,152241.0
2024-10-14 15:00:00,30.31,30.49,30.29,30.4,247058.0,29.7999,29.9769,29.7802,29.8884,247058.0
2024-10-14 15:30:00,30.4,30.44,30.3,30.38,896557.0,29.8884,29.9277,29.7901,29.8687,896557.0
2024-10-15 09:30:00,31.0,31.15,30.68,30.82,617559.0,30.4783,30.6257,30.1637,30.3013,617559.0
2024-10-15 10:00:00,30.84,30.87,30.7,30.8,298936.0,30.321,30.3505,30.1833,30.2816,298936.0
2024-10-15 10:30:00,30.8,31.04,30.79,31.0,289191.0,30.2816,30.5176,30.2718,30.4783,289191.0
2024-10-15 11:00:00,31.0,31.1,30.88,30.89,364516.0,30.4783,30.5766,30.3603,30.3701,364516.0
2024-10-15 11:30:00,30.89,31.06,30.87,30.96,185345.0,30.3701,30.5373,30.3505,30.4389,185345.0
2024-10-15 12:00:00,30.97,31.04,30.88,30.95,131896.0,30.4488,30.5176,30.3603,30.4291,131896.0
2024-10-15 12:30:00,30.94,30.97,30.83,30.87,93826.0,30.4193,30.4488,30.3111,30.3505,93826.0
2024-10-15 13:00:00,30.86,30.87,30.75,30.76,196793.0,30.3406,30.3505,30.2325,30.2423,196793.0
2024-10-15 13:30:00,30.75,30.78,30.71,30.73,124509.0,30.2325,30.262,30.1932,30.2128,124509.0
2024-10-15 14:00:00,30.73,30.74,30.55,30.59,155156.0,30.2128,30.2226,30.0358,30.0752,155156.0
2024-10-15 14:30:00,30.59,30.6,30.54,30.55,105310.0,30.0752,30.085,30.026,30.0358,105310.0
2024-10-15 15:00:00,30.56,30.57,30.44,30.5,215911.0,30.0457,30.0555,29.9277,29.9867,215911.0
2024-10-15 15:30:00,30.5,30.55,30.43,30.5,822661.0,29.9867,30.0358,29.9179,29.9867,822661.0
2024-10-16 09:30:00,30.65,31.25,30.52,31.01,469564.0,30.1342,30.7241,30.0064,30.4881,469564.0
2024-10-16 10:00:00,31.05,31.22,30.98,31.02,302069.0,30.5274,30.6946,30.4586,30.4979,302069.0
2024-10-16 10:30:00,31.01,31.05,30.77,31.02,209053.0,30.4881,30.5274,30.2521,30.4979,209053.0
2024-10-16 11:00:00,31.02,31.21,30.92,30.92,270816.0,30.4979,30.6847,30.3996,30.3996,270816.0
2024-10-16 11:30:00,30.93,31.1,30.89,31.05,229891.0,30.4095,30.5766,30.3701,30.5274,229891.0
2024-10-16 12:00:00,31.05,31.09,30.88,30.92,158652.0,30.5274,30.5668,30.3603,30.3996,158652.0
2024-10-16 12:30:00,30.92,30.93,30.81,30.85,143183.0,30.3996,30.4095,30.2915,30.3308,143183.0
2024-10-16 13:00:00,30.85,30.93,30.8,30.86,200185.0,30.3308,30.4095,30.2816,30.3406,200185.0
2024-10-16 13:30:00,30.86,30.95,30.84,30.9,114555.0,30.3406,30.4291,30.321,30.38,114555.0
2024-10-16 14:00:00,30.9,31.17,30.87,31.15,320713.0,30.38,30.6454,30.3505,30.6257,320713.0
2024-10-16 14:30:00,31.15,31.2,30.91,30.93,346492.0,30.6257,30.6749,30.3898,30.4095,346492.0
2024-10-16 15:00:00,30.93,30.99,30.88,30.9,217215.0,30.4095,30.4684,30.3603,30.38,217215.0
2024-10-16 15:30:00,30.91,30.99,30.84,30.91,1181192.0,30.3898,30.4684,30.321,30.3898,1181192.0
2024-10-17 09:30:00,30.83,30.83,30.35,30.45,533832.0,30.3111,30.3111,29.8392,29.9375,533832.0
2024-10-17 10:00:00,30.47,30.66,30.29,30.3,335321.0,29.9572,30.144,29.7802,29.7901,335321.0
2024-10-17 10:30:00,30.31,30.33,30.19,30.27,331791.0,29.7999,29.8195,29.6819,29.7606,331791.0
2024-10-17 11:00:00,30.28,30.33,30.17,30.28,287007.0,29.7704,29.8195,29.6622,29.7704,287007.0
2024-10-17 11:30:00,30.29,30.31,30.03,30.05,320327.0,29.7802,29.7999,29.5246,29.5443,320327.0
2024-10-17 12:00:00,30.05,30.13,29.99,30.1,352906.0,29.5443,29.6229,29.4853,29.5934,352906.0
2024-10-17 12:30:00,30.1,30.21,30.07,30.18,227649.0,29.5934,29.7016,29.5639,29.6721,227649.0
2024-10-17 13:00:00,30.17,30.4,30.16,30.26,307818.0,29.6622,29.8884,29.6524,29.7507,307818.0
2024-10-17 13:30:00,30.26,30.35,30.25,30.28,216864.0,29.7507,29.8392,29.7409,29.7704,216864.0
2024-10-17 14:00:00,30.29,30.3,30.15,30.21,164374.0,29.7802,29.7901,29.6426,29.7016,164374.0
2024-10-17 14:30:00,30.21,30.37,30.2,30.3,294939.0,29.7016,29.8589,29.6917,29.7901,294939.0
2024-10-17 15:00:00,30.3,30.32,30.19,30.28,209044.0,29.7901,29.8097,29.6819,29.7704,209044.0
2024-10-17 15:30:00,30.28,30.28,30.05,30.08,1237494.0,29.7704,29.7704,29.5443,29.5738,1237494.0
2024-10-18 09:30:00,30.18,30.31,29.95,30.25,632732.0,29.6721,29.7999,29.4459,29.7409,632732.0
2024-10-18 10:00:00,30.25,30.66,30.23,30.65,788618.0,29.7409,30.144,29.7212,30.1342,788618.0
2024-10-18 10:30:00,30.66,31.18,30.65,31.18,987620.0,30.144,30.6552,30.1342,30.6552,987620.0
2024-10-18 11:00:00,31.17,31.18,30.79,30.94,622680.0,30.6454,30.6552,30.2718,30.4193,622680.0
2024-10-18 11:30:00,30.95,31.04,30.87,30.91,278883.0,30.4291,30.5176,30.3505,30.3898,278883.0
2024-10-18 12:00:00,30.91,30.94,30.82,30.84,234938.0,30.3898,30.4193,30.3013,30.321,234938.0
2024-10-18 12:30:00,30.84,30.91,30.81,30.82,207128.0,30.321,30.3898,30.2915,30.3013,207128.0
2024-10-18 13:00:00,30.82,30.93,30.79,30.86,227154.0,30.3013,30.4095,30.2718,30.3406,227154.0
2024-10-18 13:30:00,30.86,30.89,30.74,30.76,223999.0,30.3406,30.3701,30.2226,30.2423,223999.0
2024-10-18 14:00:00,30.76,30.79,30.74,30.76,352579.0,30.2423,30.2718,30.2226,30.2423,352579.0
2024-10-18 14:30:00,30.76,30.89,30.75,30.85,281094.0,30.2423,30.3701,30.2325,30.3308,281094.0
2024-10-18 15:00:00,30.85,30.85,30.74,30.82,194217.0,30.3308,30.3308,30.2226,30.3013,194217.0
2024-10-18 15:30:00,30.81,30.99,30.76,30.98,988927.0,30.2915,30.4684,30.2423,30.4586,988927.0
2024-10-21 09:30:00,30.57,30.79,30.3,30.32,578983.0,30.0555,30.2718,29.7901,29.8097,578983.0
2024-10-21 10:00:00,30.33,30.52,30.31,30.41,461187.0,29.8195,30.0064,29.7999,29.8982,461187.0
2024-10-21 10:30:00,30.42,30.47,30.26,30.38,356626.0,29.908,29.9572,29.7507,29.8687,356626.0
2024-10-21 11:00:00,30.38,30.4,30.21,30.22,250574.0,29.8687,29.8884,29.7016,29.7114,250574.0
2024-10-21 11:30:00,30.22,30.46,30.16,30.41,366228.0,29.7114,29.9474,29.6524,29.8982,366228.0
2024-10-21 12:00:00,30.41,30.42,30.29,30.32,146593.0,29.8982,29.908,29.7802,29.8097,146593.0
2024-10-21 12:30:00,30.32,30.38,30.26,30.36,188525.0,29.8097,29.8687,29.7507,29.849,188525.0
2024-10-21 13:00:00,30.35,30.43,30.34,30.4,159289.0,29.8392,29.9179,29.8294,29.8884,159289.0
2024-10-21 13:30:00,30.4,30.4,30.29,30.32,158801.0,29.8884,29.8884,29.7802,29.8097,158801.0
2024-10-21 14:00:00,30.32,30.34,30.23,30.29,291281.0,29.8097,29.8294,29.7212,29.7802,291281.0
2024-10-21 14:30:00,30.29,30.32,30.23,30.32,244605.0,29.7802,29.8097,29.7212,29.8097,244605.0
2024-10-21 15:00:00,30.32,30.39,30.29,30.36,230445.0,29.8097,29.8785,29.7802,29.849,230445.0
2024-10-21 15:30:00,30.36,30.44,30.31,30.44,932202.0,29.849,29.9277,29.7999,29.9277,932202.0
2024-10-22 09:30:00,30.37,30.44,30.02,30.1,467939.0,29.8589,29.9277,29.5148,29.5934,467939.0
2024-10-22 10:00:00,30.11,30.27,30.1,30.23,379462.0,29.6033,29.7606,29.5934,29.7212,379462.0
2024-10-22 10:30:00,30.23,30.29,30.16,30.27,220892.0,29.7212,29.7802,29.6524,29.7606,220892.0
2024-10-22 11:00:00,30.26,30.42,30.25,30.34,299604.0,29.7507,29.908,29.7409,29.8294,299604.0
2024-10-22 11:30:00,30.34,30.44,30.25,30.4,213093.0,29.8294,29.9277,29.7409,29.8884,213093.0
2024-10-22 12:00:00,30.39,30.42,30.33,30.35,123966.0,29.8785,29.908,29.8195,29.8392,123966.0
2024-10-22 12:30:00,30.35,30.51,30.35,30.47,206511.0,29.8392,29.9965,29.8392,29.9572,206511.0
2024-10-22 13:00:00,30.46,30.69,30.43,30.67,321821.0,29.9474,30.1735,29.9179,30.1538,321821.0
2024-10-22 13:30:00,30.66,30.74,30.62,30.68,222656.0,30.144,30.2226,30.1047,30.1637,222656.0
2024-10-22 14:00:00,30.68,30.75,30.56,30.58,510936.0,30.1637,30.2325,30.0457,30.0653,510936.0
2024-10-22 14:30:00,30.58,30.59,30.45,30.47,317802.0,30.0653,30.0752,29.9375,29.9572,317802.0
2024-10-22 15:00:00,30.47,30.56,30.45,30.53,253771.0,29.9572,30.0457,29.9375,30.0162,253771.0
2024-10-22 15:30:00,30.53,30.65,30.48,30.49,1177048.0,30.0162,30.1342,29.967,29.9769,1177048.0
2024-10-23 09:30:00,30.46,30.67,30.34,30.51,270129.0,29.9474,30.1538,29.8294,29.9965,270129.0
2024-10-23 10:00:00,30.51,30.62,30.39,30.48,224726.0,29.9965,30.1047,29.8785,29.967,224726.0
2024-10-23 10:30:00,30.48,30.56,30.34,30.42,192285.0,29.967,30.0457,29.8294,29.908,192285.0
2024-10-23 11:00:00,30.43,30.47,30.34,30.45,194524.0,29.9179,29.9572,29.8294,29.9375,194524.0
2024-10-23 11:30:00,30.45,30.56,30.41,30.55,178111.0,29.9375,30.0457,29.8982,30.0358,178111.0
2024-10-23 12:00:00,30.55,30.56,30.43,30.49,162244.0,30.0358,30.0457,29.9179,29.9769,162244.0
2024-10-23 12:30:00,30.49,30.54,30.46,30.48,134874.0,29.9769,30.026,29.9474,29.967,134874.0
2024-10-23 13:00:00,30.47,30.5,30.36,30.49,203832.0,29.9572,29.9867,29.849,29.9769,203832.0
2024-10-23 13:30:00,30.49,30.5,30.43,30.43,139341.0,29.9769,29.9867,29.9179,29.9179,139341.0
2024-10-23 14:00:00,30.44,30.44,30.27,30.35,209911.0,29.9277,29.9277,29.7606,29.8392,209911.0
2024-10-23 14:30:00,30.35,30.54,30.34,30.53,227923.0,29.8392,30.026,29.8294,30.0162,227923.0
2024-10-23 15:00:00,30.53,30.59,30.5,30.57,280238.0,30.0162,30.0752,29.9867,30.0555,280238.0
2024-10-23 15:30:00,30.57,30.79,30.52,30.74,1546908.0,30.0555,30.2718,30.0064,30.2226,1546908.0
2024-10-24 09:30:00,30.55,30.76,29.16,29.67,2313850.0,30.0358,30.2423,28.6692,29.1707,2313850.0
2024-10-24 10:00:00,29.68,29.69,29.35,29.38,1229095.0,29.1805,29.1903,28.856,28.8855,1229095.0
2024-10-24 10:30:00,29.38,29.9,29.33,29.71,998797.0,28.8855,29.3968,28.8364,29.21,998797.0
2024-10-24 11:00:00,29.73,29.85,29.61,29.64,657010.0,29.2296,29.3476,29.1117,29.1412,657010.0
2024-10-24 11:30:00,29.65,29.74,29.57,29.64,386608.0,29.151,29.2395,29.0723,29.1412,386608.0
2024-10-24 12:00:00,29.64,29.67,29.41,29.49,328995.0,29.1412,29.1707,28.915,28.9937,328995.0
2024-10-24 12:30:00,29.49,29.56,29.25,29.3,490124.0,28.9937,29.0625,28.7577,28.8069,490124.0
2024-10-24 13:00:00,29.3,29.43,29.21,29.24,508463.0,28.8069,28.9347,28.7184,28.7479,508463.0
2024-10-24 13:30:00,29.23,29.25,28.71,28.75,1361393.0,28.7381,28.7577,28.2268,28.2661,1361393.0
2024-10-24 14:00:00,28.75,28.9,28.63,28.67,1129835.0,28.2661,28.4136,28.1482,28.1875,1129835.0
2024-10-24 14:30:00,28.66,28.9,28.58,28.83,778171.0,28.1777,28.4136,28.099,28.3448,778171.0
2024-10-24 15:00:00,28.84,28.97,28.81,28.91,672868.0,28.3546,28.4824,28.3251,28.4234,672868.0
2024-10-24 15:30:00,28.91,29.11,28.91,29.02,1828047.0,28.4234,28.6201,28.4234,28.5316,1828047.0
2024-10-25 09:30:00,29.37,29.55,29.12,29.46,760414.0,28.8757,29.0527,28.6299,28.9642,760414.0
2024-10-25 10:00:00,29.49,29.64,29.28,29.38,692636.0,28.9937,29.1412,28.7872,28.8855,692636.0
2024-10-25 10:30:00,29.38,29.42,29.25,29.36,305503.0,28.8855,28.9249,28.7577,28.8659,305503.0
2024-10-25 11:00:00,29.36,29.44,29.27,29.28,329087.0,28.8659,28.9445,28.7774,28.7872,329087.0
2024-10-25 11:30:00,29.29,29.46,29.2,29.24,329924.0,28.7971,28.9642,28.7086,28.7479,329924.0
2024-10-25 12:00:00,29.23,29.48,29.15,29.41,1671107.0,28.7381,28.9839,28.6594,28.915,1671107.0
2024-10-25 12:30:00,29.41,29.44,29.33,29.35,268184.0,28.915,28.9445,28.8364,28.856,268184.0
2024-10-25 13:00:00,29.35,29.38,29.21,29.26,268043.0,28.856,28.8855,28.7184,28.7676,268043.0
2024-10-25 13:30:00,29.26,29.37,29.24,29.27,335542.0,28.7676,28.8757,28.7479,28.7774,335542.0
2024-10-25 14:00:00,29.27,29.37,29.21,29.27,324715.0,28.7774,28.8757,28.7184,28.7774,324715.0
2024-10-25 14:30:00,29.26,29.39,29.25,29.36,286340.0,28.7676,28.8954,28.7577,28.8659,286340.0
2024-10-25 15:00:00,29.36,29.38,29.26,29.3,258001.0,28.8659,28.8855,28.7676,28.8069,258001.0
2024-10-25 15:30:00,29.3,29.44,29.24,29.43,1055481.0,28.8069,28.9445,28.7479,28.9347,1055481.0
2024-10-28 09:30:00,29.94,30.3,29.45,29.69,989857.0,29.4361,29.7901,28.9544,29.1903,989857.0
2024-10-28 10:00:00,29.7,29.76,29.54,29.67,922698.0,29.2002,29.2591,29.0428,29.1707,922698.0
2024-10-28 10:30:00,29.67,29.76,29.56,29.71,947577.0,29.1707,29.2591,29.0625,29.21,947577.0
2024-10-28 11:00:00,29.71,29.87,29.67,29.8,624818.0,29.21,29.3673,29.1707,29.2985,624818.0
2024-10-28 11:30:00,29.8,29.88,29.72,29.77,483677.0,29.2985,29.3771,29.2198,29.269,483677.0
2024-10-28 12:00:00,29.77,29.92,29.66,29.88,540483.0,29.269,29.4164,29.1608,29.3771,540483.0
2024-10-28 12:30:00,29.88,29.91,29.77,29.87,604757.0,29.3771,29.4066,29.269,29.3673,604757.0
2024-10-28 13:00:00,29.86,30.07,29.86,29.99,668081.0,29.3575,29.5639,29.3575,29.4853,668081.0
2024-10-28 13:30:00,29.99,30.23,29.94,30.1,810940.0,29.4853,29.7212,29.4361,29.5934,810940.0
2024-10-28 14:00:00,30.09,30.16,30.04,30.15,614974.0,29.5836,29.6524,29.5344,29.6426,614974.0
2024-10-28 14:30:00,30.14,30.29,30.06,30.25,483168.0,29.6327,29.7802,29.5541,29.7409,483168.0
2024-10-28 15:00:00,30.25,30.27,30.12,30.2,477631.0,29.7409,29.7606,29.6131,29.6917,477631.0
2024-10-28 15:30:00,30.2,30.44,30.2,30.3,1733067.0,29.6917,29.9277,29.6917,29.7901,1733067.0
2024-10-29 09:30:00,30.03,30.55,29.82,30.45,854291.0,29.5246,30.0358,29.3181,29.9375,854291.0
2024-10-29 10:00:00,30.44,30.78,30.41,30.71,796709.0,29.9277,30.262,29.8982,30.1932,796709.0
2024-10-29 10:30:00,30.73,30.73,30.61,30.69,231783.0,30.2128,30.2128,30.0948,30.1735,231783.0
2024-10-29 11:00:00,30.69,30.74,30.58,30.63,297701.0,30.1735,30.2226,30.0653,30.1145,297701.0
2024-10-29 11:30:00,30.64,30.82,30.63,30.73,226291.0,30.1243,30.3013,30.1145,30.2128,226291.0
2024-10-29 12:00:00,30.74,30.81,30.69,30.73,222529.0,30.2226,30.2915,30.1735,30.2128,222529.0
2024-10-29 12:30:00,30.73,30.8,30.63,30.8,267217.0,30.2128,30.2816,30.1145,30.2816,267217.0
2024-10-29 13:00:00,30.79,31.03,30.79,31.01,391631.0,30.2718,30.5078,30.2718,30.4881,391631.0
2024-10-29 13:30:00,31.02,31.15,30.87,31.08,637337.0,30.4979,30.6257,30.3505,30.5569,637337.0
2024-10-29 14:00:00,31.07,31.11,30.84,30.93,716219.0,30.5471,30.5864,30.321,30.4095,716219.0
2024-10-29 14:30:00,30.94,31.04,30.93,31.01,430371.0,30.4193,30.5176,30.4095,30.4881,430371.0
2024-10-29 15:00:00,31.01,31.01,30.81,30.83,402364.0,30.4881,30.4881,30.2915,30.3111,402364.0
2024-10-29 15:30:00,30.83,31.06,30.82,31.03,1362896.0,30.3111,30.5373,30.3013,30.5078,1362896.0
2024-10-30 09:30:00,31.09,31.84,31.06,31.54,804314.0,30.5668,31.3041,30.5373,31.0092,804314.0
2024-10-30 10:00:00,31.56,31.69,31.44,31.58,442912.0,31.0288,31.1567,30.9109,31.0485,442912.0
2024-10-30 10:30:00,31.58,31.59,31.4,31.48,388956.0,31.0485,31.0583,30.8715,30.9502,388956.0
2024-10-30 11:00:00,31.49,31.56,31.42,31.44,232351.0,30.96,31.0288,30.8912,30.9109,232351.0
2024-10-30 11:30:00,31.44,31.63,31.43,31.6,236364.0,30.9109,31.0977,30.901,31.0682,236364.0
2024-10-30 12:00:00,31.6,31.61,31.49,31.5,228859.0,31.0682,31.078,30.96,30.9699,228859.0
2024-10-30 12:30:00,31.5,31.57,31.47,31.48,209781.0,30.9699,31.0387,30.9404,30.9502,209781.0
2024-10-30 13:00:00,31.47,31.7,31.4,31.65,312256.0,30.9404,31.1665,30.8715,31.1173,312256.0
2024-10-30 13:30:00,31.65,31.67,31.48,31.5,335988.0,31.1173,31.137,30.9502,30.9699,335988.0
2024-10-30 14:00:00,31.5,31.6,31.45,31.6,272725.0,30.9699,31.0682,30.9207,31.0682,272725.0
2024-10-30 14:30:00,31.6,31.62,31.53,31.59,178212.0,31.0682,31.0878,30.9994,31.0583,178212.0
2024-10-30 15:00:00,31.6,31.74,31.57,31.71,380532.0,31.0682,31.2058,31.0387,31.1763,380532.0
2024-10-30 15:30:00,31.71,31.73,31.46,31.48,1167023.0,31.1763,31.196,30.9305,30.9502,1167023.0
2024-10-31 09:30:00,31.47,31.63,31.13,31.52,761702.0,30.9404,31.0977,30.6061,30.9895,761702.0
2024-10-31 10:00:00,31.52,31.68,31.42,31.53,331527.0,30.9895,31.1468,30.8912,30.9994,331527.0
2024-10-31 10:30:00,31.53,31.53,31.13,31.14,285483.0,30.9994,30.9994,30.6061,30.6159,285483.0
2024-10-31 11:00:00,31.13,31.16,31.03,31.05,287183.0,30.6061,30.6356,30.5078,30.5274,287183.0
2024-10-31 11:30:00,31.05,31.09,30.9,30.95,247027.0,30.5274,30.5668,30.38,30.4291,247027.0
2024-10-31 12:00:00,30.96,31.07,30.93,31.04,159369.0,30.4389,30.5471,30.4095,30.5176,159369.0
2024-10-31 12:30:00,31.04,31.14,31.01,31.1,114730.0,30.5176,30.6159,30.4881,30.5766,114730.0
2024-10-31 13:00:00,31.1,31.12,30.87,30.88,167119.0,30.5766,30.5963,30.3505,30.3603,167119.0
2024-10-31 13:30:00,30.88,30.89,30.79,30.89,246294.0,30.3603,30.3701,30.2718,30.3701,246294.0
2024-10-31 14:00:00,30.9,30.91,30.75,30.8,159199.0,30.38,30.3898,30.2325,30.2816,159199.0
2024-10-31 14:30:00,30.8,30.81,30.64,30.66,315728.0,30.2816,30.2915,30.1243,30.144,315728.0
2024-10-31 15:00:00,30.66,30.71,30.55,30.57,335274.0,30.144,30.1932,30.0358,30.0555,335274.0
2024-10-31 15:30:00,30.57,30.66,30.51,30.57,893826.0,30.0555,30.144,29.9965,30.0555,893826.0
2024-11-01 09:30:00,30.74,31.04,30.64,30.74,410684.0,30.2226,30.5176,30.1243,30.2226,410684.0
2024-11-01 10:00:00,30.75,30.78,30.59,30.7,352065.0,30.2325,30.262,30.0752,30.1833,352065.0
2024-11-01 10:30:00,30.7,30.83,30.59,30.8,255033.0,30.1833,30.3111,30.0752,30.2816,255033.0
2024-11-01 11:00:00,30.8,30.95,30.76,30.93,402079.0,30.2816,30.4291,30.2423,30.4095,402079.0
2024-11-01 11:30:00,30.94,30.95,30.76,30.8,185769.0,30.4193,30.4291,30.2423,30.2816,185769.0
2024-11-01 12:00:00,30.81,30.87,30.8,30.84,141036.0,30.2915,30.3505,30.2816,30.321,141036.0
2024-11-01 12:30:00,30.84,30.91,30.77,30.78,256774.0,30.321,30.3898,30.2521,30.262,256774.0
2024-11-01 13:00:00,30.79,30.84,30.74,30.83,198675.0,30.2718,30.321,30.2226,30.3111,198675.0
2024-11-01 13:30:00,30.83,30.83,30.68,30.72,191596.0,30.3111,30.3111,30.1637,30.203,191596.0
2024-11-01 14:00:00,30.72,30.75,30.67,30.69,138585.0,30.203,30.2325,30.1538,30.1735,138585.0
2024-11-01 14:30:00,30.69,30.69,30.58,30.67,283853.0,30.1735,30.1735,30.0653,30.1538,283853.0
2024-11-01 15:00:00,30.66,30.77,30.62,30.69,210323.0,30.144,30.2521,30.1047,30.1735,210323.0
2024-11-01 15:30:00,30.69,30.69,30.53,30.6,1018511.0,30.1735,30.1735,30.0162,30.085,1018511.0
2024-11-04 09:30:00,30.55,30.61,30.31,30.49,251008.0,30.0358,30.0948,29.7999,29.9769,251008.0
2024-11-04 10:00:00,30.49,30.76,30.48,30.73,439961.0,29.9769,30.2423,29.967,30.2128,439961.0
2024-11-04 10:30:00,30.72,30.84,30.68,30.79,284792.0,30.203,30.321,30.1637,30.2718,284792.0
2024-11-04 11:00:00,30.79,30.8,30.32,30.37,371405.0,30.2718,30.2816,29.8097,29.8589,371405.0
2024-11-04 11:30:00,30.37,30.41,30.21,30.29,181362.0,29.8589,29.8982,29.7016,29.7802,181362.0
2024-11-04 12:00:00,30.3,30.39,30.25,30.3,221033.0,29.7901,29.8785,29.7409,29.7901,221033.0
2024-11-04 12:30:00,30.3,30.4,30.29,30.33,139823.0,29.7901,29.8884,29.7802,29.8195,139823.0
2024-11-04 13:00:00,30.33,30.34,30.23,30.3,166019.0,29.8195,29.8294,29.7212,29.7901,166019.0
2024-11-04 13:30:00,30.3,30.31,30.18,30.24,144973.0,29.7901,29.7999,29.6721,29.7311,144973.0
2024-11-04 14:00:00,30.24,30.3,30.2,30.22,173824.0,29.7311,29.7901,29.6917,29.7114,173824.0
2024-11-04 14:30:00,30.21,30.26,30.11,30.13,187460.0,29.7016,29.7507,29.6033,29.6229,187460.0
2024-11-04 15:00:00,30.14,30.15,30.01,30.03,219040.0,29.6327,29.6426,29.5049,29.5246,219040.0
2024-11-04 15:30:00,30.03,30.11,29.9,29.91,1098456.0,29.5246,29.6033,29.3968,29.4066,1098456.0
2024-11-05 09:30:00,29.96,30.44,29.93,30.44,323398.0,29.4558,29.9277,29.4263,29.9277,323398.0
2024-11-05 10:00:00,30.44,30.52,30.43,30.47,264560.0,29.9277,30.0064,29.9179,29.9572,264560.0
2024-11-05 10:30:00,30.46,30.52,30.34,30.42,165016.0,29.9474,30.0064,29.8294,29.908,165016.0
2024-11-05 11:00:00,30.43,30.54,30.33,30.42,161286.0,29.9179,30.026,29.8195,29.908,161286.0
2024-11-05 11:30:00,30.42,30.51,30.39,30.48,121736.0,29.908,29.9965,29.8785,29.967,121736.0
2024-11-05 12:00:00,30.48,30.53,30.46,30.48,119014.0,29.967,30.0162,29.9474,29.967,119014.0
2024-11-05 12:30:00,30.48,30.58,30.45,30.55,168618.0,29.967,30.0653,29.9375,30.0358,168618.0
2024-11-05 13:00:00,30.55,30.64,30.48,30.54,181860.0,30.0358,30.1243,29.967,30.026,181860.0
2024-11-05 13:30:00,30.53,30.54,30.47,30.52,138691.0,30.0162,30.026,29.9572,30.0064,138691.0
2024-11-05 14:00:00,30.52,30.59,30.49,30.55,133867.0,30.0064,30.0752,29.9769,30.0358,133867.0
2024-11-05 14:30:00,30.55,30.57,30.49,30.55,264576.0,30.0358,30.0555,29.9769,30.0358,264576.0
2024-11-05 15:00:00,30.54,30.61,30.52,30.55,174268.0,30.026,30.0948,30.0064,30.0358,174268.0
2024-11-05 15:30:00,30.56,30.64,30.49,30.64,671310.0,30.0457,30.1243,29.9769,30.1243,671310.0
2024-11-06 09:30:00,31.48,31.9,31.14,31.16,1161082.0,30.9502,31.3631,30.6159,30.6356,1161082.0
2024-11-06 10:00:00,31.17,31.41,31.1,31.32,519241.0,30.6454,30.8814,30.5766,30.7929,519241.0
2024-11-06 10:30:00,31.31,31.34,31.16,31.28,335006.0,30.7831,30.8126,30.6356,30.7536,335006.0
2024-11-06 11:00:00,31.27,31.31,31.1,31.11,269847.0,30.7437,30.7831,30.5766,30.5864,269847.0
2024-11-06 11:30:00,31.12,31.18,30.98,31.15,293083.0,30.5963,30.6552,30.4586,30.6257,293083.0
2024-11-06 12:00:00,31.14,31.14,31.0,31.06,188656.0,30.6159,30.6159,30.4783,30.5373,188656.0
2024-11-06 12:30:00,31.06,31.13,31.0,31.12,217872.0,30.5373,30.6061,30.4783,30.5963,217872.0
2024-11-06 13:00:00,31.12,31.26,31.04,31.1,249155.0,30.5963,30.7339,30.5176,30.5766,249155.0
2024-11-06 13:30:00,31.1,31.38,31.07,31.37,279418.0,30.5766,30.8519,30.5471,30.842,279418.0
2024-11-06 14:00:00,31.37,31.41,31.28,31.38,451358.0,30.842,30.8814,30.7536,30.8519,451358.0
2024-11-06 14:30:00,31.38,31.42,31.34,31.38,253349.0,30.8519,30.8912,30.8126,30.8519,253349.0
2024-11-06 15:00:00,31.38,31.52,31.33,31.45,404130.0,30.8519,30.9895,30.8027,30.9207,404130.0
2024-11-06 15:30:00,31.46,31.47,31.3,31.38,1052608.0,30.9305,30.9404,30.7732,30.8519,1052608.0
2024-11-07 09:30:00,31.16,31.38,31.1,31.16,291124.0,30.6356,30.8519,30.5766,30.6356,291124.0
2024-11-07 10:00:00,31.16,31.36,31.05,31.36,278160.0,30.6356,30.8322,30.5274,30.8322,278160.0
2024-11-07 10:30:00,31.35,31.41,31.31,31.34,143745.0,30.8224,30.8814,30.7831,30.8126,143745.0
2024-11-07 11:00:00,31.33,31.34,31.18,31.18,191169.0,30.8027,30.8126,30.6552,30.6552,191169.0
2024-11-07 11:30:00,31.18,31.23,31.15,31.18,129274.0,30.6552,30.7044,30.6257,30.6552,129274.0
2024-11-07 12:00:00,31.18,31.29,31.16,31.25,102089.0,30.6552,30.7634,30.6356,30.7241,102089.0
2024-11-07 12:30:00,31.25,31.37,31.2,31.35,214790.0,30.7241,30.842,30.6749,30.8224,214790.0
2024-11-07 13:00:00,31.35,31.39,31.31,31.35,141914.0,30.8224,30.8617,30.7831,30.8224,141914.0
2024-11-07 13:30:00,31.36,31.4,31.29,31.39,202540.0,30.8322,30.8715,30.7634,30.8617,202540.0
2024-11-07 14:00:00,31.4,31.4,31.22,31.35,195955.0,30.8715,30.8715,30.6946,30.8224,195955.0
2024-11-07 14:30:00,31.35,31.44,31.27,31.44,224790.0,30.8224,30.9109,30.7437,30.9109,224790.0
2024-11-07 15:00:00,31.44,31.6,31.41,31.48,486288.0,30.9109,31.0682,30.8814,30.9502,486288.0
2024-11-07 15:30:00,31.48,31.5,31.2,31.27,1003708.0,30.9502,30.9699,30.6749,30.7437,1003708.0
2024-11-08 09:30:00,31.37,31.75,31.25,31.69,393689.0,30.842,31.2156,30.7241,31.1567,393689.0
2024-11-08 10:00:00,31.69,31.74,31.57,31.72,176953.0,31.1567,31.2058,31.0387,31.1862,176953.0
2024-11-08 10:30:00,31.71,31.84,31.7,31.78,162454.0,31.1763,31.3041,31.1665,31.2451,162454.0
2024-11-08 11:00:00,31.78,31.88,31.7,31.77,179867.0,31.2451,31.3435,31.1665,31.2353,179867.0
2024-11-08 11:30:00,31.77,31.79,31.64,31.65,151536.0,31.2353,31.255,31.1075,31.1173,151536.0
2024-11-08 12:00:00,31.65,31.69,31.61,31.65,117071.0,31.1173,31.1567,31.078,31.1173,117071.0
2024-11-08 12:30:00,31.64,31.65,31.58,31.6,81822.0,31.1075,31.1173,31.0485,31.0682,81822.0
2024-11-08 13:00:00,31.6,31.66,31.59,31.66,94215.0,31.0682,31.1272,31.0583,31.1272,94215.0
2024-11-08 13:30:00,31.65,31.75,31.6,31.75,146658.0,31.1173,31.2156,31.0682,31.2156,146658.0
2024-11-08 14:00:00,31.75,31.79,31.7,31.75,125023.0,31.2156,31.255,31.1665,31.2156,125023.0
2024-11-08 14:30:00,31.75,31.76,31.65,31.66,111700.0,31.2156,31.2255,31.1173,31.1272,111700.0
2024-11-08 15:00:00,31.66,31.66,31.6,31.65,167056.0,31.1272,31.1272,31.0682,31.1173,167056.0
2024-11-08 15:30:00,31.64,31.78,31.61,31.78,642023.0,31.1075,31.2451,31.078,31.2451,642023.0
2024-11-11 09:30:00,31.9,32.14,31.7,32.04,465797.0,31.3631,31.5991,31.1665,31.5008,465797.0
2024-11-11 10:00:00,32.04,32.32,32.02,32.25,351058.0,31.5008,31.7761,31.4811,31.7072,351058.0
2024-11-11 10:30:00,32.26,32.39,32.2,32.36,172962.0,31.7171,31.8449,31.6581,31.8154,172962.0
2024-11-11 11:00:00,32.36,32.55,32.33,32.4,516713.0,31.8154,32.0022,31.7859,31.8547,516713.0
2024-11-11 11:30:00,32.4,32.94,32.4,32.86,761094.0,31.8547,32.3856,31.8547,32.307,761094.0
2024-11-11 12:00:00,32.85,32.86,32.73,32.81,245501.0,32.2971,32.307,32.1792,32.2578,245501.0
2024-11-11 12:30:00,32.81,32.87,32.76,32.8,197922.0,32.2578,32.3168,32.2087,32.248,197922.0
2024-11-11 13:00:00,32.8,32.88,32.72,32.78,284477.0,32.248,32.3266,32.1693,32.2283,284477.0
2024-11-11 13:30:00,32.78,32.86,32.75,32.8,157080.0,32.2283,32.307,32.1988,32.248,157080.0
2024-11-11 14:00:00,32.81,32.83,32.65,32.7,352681.0,32.2578,32.2775,32.1005,32.1497,352681.0
2024-11-11 14:30:00,32.7,32.75,32.63,32.73,181820.0,32.1497,32.1988,32.0808,32.1792,181820.0
2024-11-11 15:00:00,32.73,32.85,32.71,32.8,242959.0,32.1792,32.2971,32.1595,32.248,242959.0
2024-11-11 15:30:00,32.8,32.8,32.5,32.65,1076108.0,32.248,32.248,31.953,32.1005,1076108.0
2024-11-12 09:30:00,32.22,32.54,32.06,32.18,542193.0,31.6777,31.9924,31.5204,31.6384,542193.0
2024-11-12 10:00:00,32.16,32.25,31.94,31.94,367455.0,31.6187,31.7072,31.4025,31.4025,367455.0
2024-11-12 10:30:00,31.94,32.05,31.91,31.91,227747.0,31.4025,31.5106,31.373,31.373,227747.0
2024-11-12 11:00:00,31.92,31.92,31.66,31.67,199615.0,31.3828,31.3828,31.1272,31.137,199615.0
2024-11-12 11:30:00,31.67,31.8,31.55,31.71,291906.0,31.137,31.2648,31.019,31.1763,291906.0
2024-11-12 12:00:00,31.71,31.73,31.6,31.63,147258.0,31.1763,31.196,31.0682,31.0977,147258.0
2024-11-12 12:30:00,31.62,31.72,31.56,31.57,220940.0,31.0878,31.1862,31.0288,31.0387,220940.0
2024-11-12 13:00:00,31.57,31.68,31.55,31.68,114685.0,31.0387,31.1468,31.019,31.1468,114685.0
2024-11-12 13:30:00,31.68,31.8,31.63,31.8,124029.0,31.1468,31.2648,31.0977,31.2648,124029.0
2024-11-12 14:00:00,31.79,31.81,31.73,31.81,133596.0,31.255,31.2746,31.196,31.2746,133596.0
2024-11-12 14:30:00,31.8,31.87,31.79,31.87,155626.0,31.2648,31.3336,31.255,31.3336,155626.0
2024-11-12 15:00:00,31.87,31.92,31.82,31.91,273348.0,31.3336,31.3828,31.2845,31.373,273348.0
2024-11-12 15:30:00,31.91,32.05,31.89,32.03,1030793.0,31.373,31.5106,31.3533,31.4909,1030793.0
2024-11-13 09:30:00,31.88,33.15,31.88,33.11,940257.0,31.3435,32.5921,31.3435,32.5528,940257.0
2024-11-13 10:00:00,33.11,33.12,32.79,33.0,447115.0,32.5528,32.5626,32.2381,32.4446,447115.0
2024-11-13 10:30:00,33.0,33.08,32.9,32.93,238109.0,32.4446,32.5233,32.3463,32.3758,238109.0
2024-11-13 11:00:00,32.94,32.97,32.72,32.84,237239.0,32.3856,32.4151,32.1693,32.2873,237239.0
2024-11-13 11:30:00,32.84,32.88,32.69,32.82,220655.0,32.2873,32.3266,32.1398,32.2676,220655.0
2024-11-13 12:00:00,32.82,32.91,32.8,32.89,268823.0,32.2676,32.3561,32.248,32.3365,268823.0
2024-11-13 12:30:00,32.9,32.96,32.78,32.8,296101.0,32.3463,32.4053,32.2283,32.248,296101.0
2024-11-13 13:00:00,32.8,32.87,32.67,32.76,187489.0,32.248,32.3168,32.1202,32.2087,187489.0
2024-11-13 13:30:00,32.76,32.79,32.59,32.61,214444.0,32.2087,32.2381,32.0415,32.0612,214444.0
2024-11-13 14:00:00,32.6,32.68,32.52,32.55,254730.0,32.0513,32.13,31.9727,32.0022,254730.0
2024-11-13 14:30:00,32.55,32.58,32.35,32.37,259505.0,32.0022,32.0317,31.8056,31.8252,259505.0
2024-11-13 15:00:00,32.36,32.52,32.28,32.52,330748.0,31.8154,31.9727,31.7367,31.9727,330748.0
2024-11-13 15:30:00,32.52,32.57,32.35,32.39,727545.0,31.9727,32.0218,31.8056,31.8449,727545.0
2024-11-14 09:30:00,32.55,33.03,32.54,33.01,461269.0,32.0022,32.4741,31.9924,32.4544,461269.0
2024-11-14 10:00:00,33.02,33.08,32.72,32.78,385388.0,32.4643,32.5233,32.1693,32.2283,385388.0
2024-11-14 10:30:00,32.79,32.98,32.78,32.94,193744.0,32.2381,32.4249,32.2283,32.3856,193744.0
2024-11-14 11:00:00,32.94,32.97,32.73,32.75,137182.0,32.3856,32.4151,32.1792,32.1988,137182.0
2024-11-14 11:30:00,32.75,32.75,32.52,32.56,135935.0,32.1988,32.1988,31.9727,32.012,135935.0
2024-11-14 12:00:00,32.57,32.58,32.3,32.34,224099.0,32.0218,32.0317,31.7564,31.7957,224099.0
2024-11-14 12:30:00,32.34,32.5,32.3,32.47,217071.0,31.7957,31.953,31.7564,31.9235,217071.0
2024-11-14 13:00:00,32.47,32.69,32.46,32.58,339660.0,31.9235,32.1398,31.9137,32.0317,339660.0
2024-11-14 13:30:00,32.57,32.65,32.56,32.57,193379.0,32.0218,32.1005,32.012,32.0218,193379.0
2024-11-14 14:00:00,32.58,32.63,32.48,32.51,201928.0,32.0317,32.0808,31.9334,31.9629,201928.0
2024-11-14 14:30:00,32.52,32.54,32.49,32.52,144125.0,31.9727,31.9924,31.9432,31.9727,144125.0
2024-11-14 15:00:00,32.52,32.52,32.29,32.44,256310.0,31.9727,31.9727,31.7466,31.894,256310.0
2024-11-14 15:30:00,32.44,32.45,32.31,32.41,479769.0,31.894,31.9039,31.7662,31.8645,479769.0
2024-11-15 09:30:00,32.25,32.5,32.12,32.19,454372.0,31.7072,31.953,31.5794,31.6482,454372.0
2024-11-15 10:00:00,32.19,32.19,31.94,31.97,317680.0,31.6482,31.6482,31.4025,31.4319,317680.0
2024-11-15 10:30:00,31.96,32.18,31.76,32.11,353836.0,31.4221,31.6384,31.2255,31.5696,353836.0
2024-11-15 11:00:00,32.1,32.33,32.04,32.3,296720.0,31.5598,31.7859,31.5008,31.7564,296720.0
2024-11-15 11:30:00,32.3,32.34,32.15,32.3,428030.0,31.7564,31.7957,31.6089,31.7564,428030.0
2024-11-15 12:00:00,32.31,32.4,32.24,32.39,220461.0,31.7662,31.8547,31.6974,31.8449,220461.0
2024-11-15 12:30:00,32.38,32.5,32.35,32.44,253472.0,31.835,31.953,31.8056,31.894,253472.0
2024-11-15 13:00:00,32.45,32.47,32.31,32.41,208380.0,31.9039,31.9235,31.7662,31.8645,208380.0
2024-11-15 13:30:00,32.41,32.5,32.37,32.45,158717.0,31.8645,31.953,31.8252,31.9039,158717.0
2024-11-15 14:00:00,32.44,32.47,32.3,32.37,211517.0,31.894,31.9235,31.7564,31.8252,211517.0
2024-11-15 14:30:00,32.37,32.6,32.36,32.59,230476.0,31.8252,32.0513,31.8154,32.0415,230476.0
2024-11-15 15:00:00,32.58,32.66,32.54,32.54,233369.0,32.0317,32.1103,31.9924,31.9924,233369.0
2024-11-15 15:30:00,32.55,32.66,32.52,32.61,629459.0,32.0022,32.1103,31.9727,32.0612,629459.0
2024-11-18 09:30:00,32.6,32.78,32.03,32.07,742364.0,32.0513,32.2283,31.4909,31.5303,742364.0
2024-11-18 10:00:00,32.07,32.42,32.03,32.32,762376.0,31.5303,31.8744,31.4909,31.7761,762376.0
2024-11-18 10:30:00,32.31,32.41,32.25,32.27,253958.0,31.7662,31.8645,31.7072,31.7269,253958.0
2024-11-18 11:00:00,32.27,32.35,32.19,32.34,173220.0,31.7269,31.8056,31.6482,31.7957,173220.0
2024-11-18 11:30:00,32.34,32.44,32.32,32.39,140977.0,31.7957,31.894,31.7761,31.8449,140977.0
2024-11-18 12:00:00,32.4,32.4,32.27,32.33,114494.0,31.8547,31.8547,31.7269,31.7859,114494.0
2024-11-18 12:30:00,32.33,32.44,32.31,32.42,105523.0,31.7859,31.894,31.7662,31.8744,105523.0
2024-11-18 13:00:00,32.41,32.46,32.26,32.27,169919.0,31.8645,31.9137,31.7171,31.7269,169919.0
2024-11-18 13:30:00,32.27,32.37,32.26,32.34,142341.0,31.7269,31.8252,31.7171,31.7957,142341.0
2024-11-18 14:00:00,32.34,32.34,32.21,32.23,114087.0,31.7957,31.7957,31.6679,31.6876,114087.0
2024-11-18 14:30:00,32.23,32.28,32.17,32.19,151497.0,31.6876,31.7367,31.6286,31.6482,151497.0
2024-11-18 15:00:00,32.19,32.29,32.15,32.29,207984.0,31.6482,31.7466,31.6089,31.7466,207984.0
2024-11-18 15:30:00,32.29,32.4,32.28,32.34,940688.0,31.7466,31.8547,31.7367,31.7957,940688.0
2024-11-19 09:30:00,31.92,32.2,31.74,32.16,345260.0,31.3828,31.6581,31.2058,31.6187,345260.0
2024-11-19 10:00:00,32.16,32.31,32.16,32.17,109393.0,31.6187,31.7662,31.6187,31.6286,109393.0
2024-11-19 10:30:00,32.17,32.56,32.17,32.54,253942.0,31.6286,32.012,31.6286,31.9924,253942.0
2024-11-19 11:00:00,32.53,32.53,32.37,32.43,128776.0,31.9825,31.9825,31.8252,31.8842,128776.0
2024-11-19 11:30:00,32.44,32.45,32.29,32.38,138789.0,31.894,31.9039,31.7466,31.835,138789.0
2024-11-19 12:00:00,32.37,32.38,32.28,32.3,120026.0,31.8252,31.835,31.7367,31.7564,120026.0
2024-11-19 12:30:00,32.3,32.35,32.24,32.27,107408.0,31.7564,31.8056,31.6974,31.7269,107408.0
2024-11-19 13:00:00,32.26,32.35,32.21,32.3,146773.0,31.7171,31.8056,31.6679,31.7564,146773.0
2024-11-19 13:30:00,32.3,32.41,32.28,32.36,147567.0,31.7564,31.8645,31.7367,31.8154,147567.0
2024-11-19 14:00:00,32.36,32.37,32.27,32.27,95255.0,31.8154,31.8252,31.7269,31.7269,95255.0
2024-11-19 14:30:00,32.27,32.3,32.15,32.16,163636.0,31.7269,31.7564,31.6089,31.6187,163636.0
2024-11-19 15:00:00,32.16,32.29,32.09,32.29,276361.0,31.6187,31.7466,31.5499,31.7466,276361.0
2024-11-19 15:30:00,32.29,32.37,32.25,32.36,635439.0,31.7466,31.8252,31.7072,31.8154,635439.0
2024-11-20 09:30:00,32.24,32.32,31.62,31.63,424161.0,31.6974,31.7761,31.0878,31.0977,424161.0
2024-11-20 10:00:00,31.63,31.72,31.45,31.66,318820.0,31.0977,31.1862,30.9207,31.1272,318820.0
2024-11-20 10:30:00,31.65,31.85,31.64,31.76,158125.0,31.1173,31.314,31.1075,31.2255,158125.0
2024-11-20 11:00:00,31.76,31.81,31.66,31.67,128384.0,31.2255,31.2746,31.1272,31.137,128384.0
2024-11-20 11:30:00,31.68,31.94,31.68,31.89,124926.0,31.1468,31.4025,31.1468,31.3533,124926.0
2024-11-20 12:00:00,31.89,31.97,31.83,31.97,158969.0,31.3533,31.4319,31.2943,31.4319,158969.0
2024-11-20 12:30:00,31.96,32.0,31.81,31.81,123519.0,31.4221,31.4614,31.2746,31.2746,123519.0
2024-11-20 13:00:00,31.82,31.85,31.63,31.65,180165.0,31.2845,31.314,31.0977,31.1173,180165.0
2024-11-20 13:30:00,31.65,31.66,31.45,31.54,325267.0,31.1173,31.1272,30.9207,31.0092,325267.0
2024-11-20 14:00:00,31.55,31.65,31.51,31.6,247884.0,31.019,31.1173,30.9797,31.0682,247884.0
2024-11-20 14:30:00,31.6,31.71,31.59,31.69,224047.0,31.0682,31.1763,31.0583,31.1567,224047.0
2024-11-20 15:00:00,31.69,31.7,31.64,31.69,209711.0,31.1567,31.1665,31.1075,31.1567,209711.0
2024-11-20 15:30:00,31.68,31.78,31.57,31.77,744310.0,31.1468,31.2451,31.0387,31.2353,744310.0
2024-11-21 09:30:00,31.74,31.97,31.61,31.88,215391.0,31.2058,31.4319,31.078,31.3435,215391.0
2024-11-21 10:00:00,31.88,32.13,31.86,32.01,200061.0,31.3435,31.5893,31.3238,31.4713,200061.0
2024-11-21 10:30:00,32.01,32.24,31.99,32.2,140509.0,31.4713,31.6974,31.4516,31.6581,140509.0
2024-11-21 11:00:00,32.21,32.23,32.04,32.11,348112.0,31.6679,31.6876,31.5008,31.5696,348112.0
2024-11-21 11:30:00,32.11,32.12,32.02,32.03,188566.0,31.5696,31.5794,31.4811,31.4909,188566.0
2024-11-21 12:00:00,32.03,32.13,31.96,32.08,244920.0,31.4909,31.5893,31.4221,31.5401,244920.0
2024-11-21 12:30:00,32.08,32.09,31.96,31.99,252578.0,31.5401,31.5499,31.4221,31.4516,252578.0
2024-11-21 13:00:00,32.0,32.0,31.81,31.86,140164.0,31.4614,31.4614,31.2746,31.3238,140164.0
2024-11-21 13:30:00,31.87,31.91,31.8,31.89,197100.0,31.3336,31.373,31.2648,31.3533,197100.0
2024-11-21 14:00:00,31.89,32.02,31.86,32.01,157455.0,31.3533,31.4811,31.3238,31.4713,157455.0
2024-11-21 14:30:00,32.01,32.01,31.87,31.91,185823.0,31.4713,31.4713,31.3336,31.373,185823.0
2024-11-21 15:00:00,31.91,31.94,31.83,31.9,222171.0,31.373,31.4025,31.2943,31.3631,222171.0
2024-11-21 15:30:00,31.9,31.91,31.78,31.79,622476.0,31.3631,31.373,31.2451,31.255,622476.0
2024-11-22 09:30:00,31.86,32.14,31.7,31.87,343707.0,31.3238,31.5991,31.1665,31.3336,343707.0
2024-11-22 10:00:00,31.86,31.94,31.8,31.92,122139.0,31.3238,31.4025,31.2648,31.3828,122139.0
2024-11-22 10:30:00,31.92,32.04,31.84,32.01,135164.0,31.3828,31.5008,31.3041,31.4713,135164.0
2024-11-22 11:00:00,32.02,32.08,31.97,32.05,190473.0,31.4811,31.5401,31.4319,31.5106,190473.0
2024-11-22 11:30:00,32.05,32.06,31.98,32.02,101335.0,31.5106,31.5204,31.4418,31.4811,101335.0
2024-11-22 12:00:00,32.02,32.11,31.99,32.02,140745.0,31.4811,31.5696,31.4516,31.4811,140745.0
2024-11-22 12:30:00,32.02,32.02,31.88,31.88,121189.0,31.4811,31.4811,31.3435,31.3435,121189.0
2024-11-22 13:00:00,31.88,31.91,31.83,31.87,98330.0,31.3435,31.373,31.2943,31.3336,98330.0
2024-11-22 13:30:00,31.86,31.94,31.86,31.9,159572.0,31.3238,31.4025,31.3238,31.3631,159572.0
2024-11-22 14:00:00,31.91,32.05,31.88,32.04,121322.0,31.373,31.5106,31.3435,31.5008,121322.0
2024-11-22 14:30:00,32.04,32.05,31.83,31.84,181187.0,31.5008,31.5106,31.2943,31.3041,181187.0
2024-11-22 15:00:00,31.84,31.86,31.68,31.74,241640.0,31.3041,31.3238,31.1468,31.2058,241640.0
2024-11-22 15:30:00,31.74,32.0,31.72,31.96,721846.0,31.2058,31.4614,31.1862,31.4221,721846.0
2024-11-25 09:30:00,32.39,32.46,32.22,32.43,365574.0,31.8449,31.9137,31.6777,31.8842,365574.0
2024-11-25 10:00:00,32.43,32.48,32.32,32.4,314707.0,31.8842,31.9334,31.7761,31.8547,314707.0
2024-11-25 10:30:00,32.39,32.44,32.29,32.3,233034.0,31.8449,31.894,31.7466,31.7564,233034.0
2024-11-25 11:00:00,32.3,32.66,32.27,32.62,293185.0,31.7564,32.1103,31.7269,32.071,293185.0
2024-11-25 11:30:00,32.62,32.64,32.47,32.49,188516.0,32.071,32.0907,31.9235,31.9432,188516.0
2024-11-25 12:00:00,32.48,32.5,32.29,32.3,182632.0,31.9334,31.953,31.7466,31.7564,182632.0
2024-11-25 12:30:00,32.29,32.35,32.24,32.33,111012.0,31.7466,31.8056,31.6974,31.7859,111012.0
2024-11-25 13:00:00,32.34,32.38,32.29,32.36,135157.0,31.7957,31.835,31.7466,31.8154,135157.0
2024-11-25 13:30:00,32.36,32.4,32.34,32.4,154574.0,31.8154,31.8547,31.7957,31.8547,154574.0
2024-11-25 14:00:00,32.4,32.49,32.32,32.34,158917.0,31.8547,31.9432,31.7761,31.7957,158917.0
2024-11-25 14:30:00,32.34,32.4,32.32,32.38,135284.0,31.7957,31.8547,31.7761,31.835,135284.0
2024-11-25 15:00:00,32.38,32.4,32.3,32.4,352310.0,31.835,31.8547,31.7564,31.8547,352310.0
2024-11-25 15:30:00,32.4,32.44,32.35,32.43,571889.0,31.8547,31.894,31.8056,31.8842,571889.0
2024-11-26 09:30:00,31.91,32.37,31.79,31.97,701233.0,31.373,31.8252,31.255,31.4319,701233.0
2024-11-26 10:00:00,31.98,32.17,31.93,32.16,371657.0,31.4418,31.6286,31.3926,31.6187,371657.0
2024-11-26 10:30:00,32.16,32.23,32.09,32.16,203510.0,31.6187,31.6876,31.5499,31.6187,203510.0
2024-11-26 11:00:00,32.16,32.2,32.0,32.09,244312.0,31.6187,31.6581,31.4614,31.5499,244312.0
2024-11-26 11:30:00,32.08,32.19,32.0,32.13,248405.0,31.5401,31.6482,31.4614,31.5893,248405.0
2024-11-26 12:00:00,32.13,32.16,32.05,32.16,188586.0,31.5893,31.6187,31.5106,31.6187,188586.0
2024-11-26 12:30:00,32.16,32.21,32.15,32.16,150158.0,31.6187,31.6679,31.6089,31.6187,150158.0
2024-11-26 13:00:00,32.16,32.23,32.11,32.15,186623.0,31.6187,31.6876,31.5696,31.6089,186623.0
2024-11-26 13:30:00,32.15,32.17,32.05,32.15,170963.0,31.6089,31.6286,31.5106,31.6089,170963.0
2024-11-26 14:00:00,32.15,32.21,32.05,32.08,179201.0,31.6089,31.6679,31.5106,31.5401,179201.0
2024-11-26 14:30:00,32.08,32.16,32.03,32.13,136981.0,31.5401,31.6187,31.4909,31.5893,136981.0
2024-11-26 15:00:00,32.13,32.15,32.02,32.03,200015.0,31.5893,31.6089,31.4811,31.4909,200015.0
2024-11-26 15:30:00,32.02,32.11,31.94,31.96,942358.0,31.4811,31.5696,31.4025,31.4221,942358.0
2024-11-27 09:30:00,31.94,32.26,31.93,32.04,247224.0,31.4025,31.7171,31.3926,31.5008,247224.0
2024-11-27 10:00:00,32.06,32.08,31.93,31.98,203933.0,31.5204,31.5401,31.3926,31.4418,203933.0
2024-11-27 10:30:00,31.99,32.05,31.93,32.04,113116.0,31.4516,31.5106,31.3926,31.5008,113116.0
2024-11-27 11:00:00,32.04,32.04,31.71,31.74,318429.0,31.5008,31.5008,31.1763,31.2058,318429.0
2024-11-27 11:30:00,31.74,32.0,31.71,31.87,168791.0,31.2058,31.4614,31.1763,31.3336,168791.0
2024-11-27 12:00:00,31.86,31.98,31.83,31.95,253685.0,31.3238,31.4418,31.2943,31.4123,253685.0
2024-11-27 12:30:00,31.94,31.96,31.88,31.93,74494.0,31.4025,31.4221,31.3435,31.3926,74494.0
2024-11-27 13:00:00,31.92,32.11,31.92,32.11,323024.0,31.3828,31.5696,31.3828,31.5696,323024.0
2024-11-27 13:30:00,32.1,32.17,32.09,32.17,92267.0,31.5598,31.6286,31.5499,31.6286,92267.0
2024-11-27 14:00:00,32.17,32.18,32.1,32.15,86087.0,31.6286,31.6384,31.5598,31.6089,86087.0
2024-11-27 14:30:00,32.16,32.21,32.1,32.19,94251.0,31.6187,31.6679,31.5598,31.6482,94251.0
2024-11-27 15:00:00,32.19,32.3,32.16,32.3,152354.0,31.6482,31.7564,31.6187,31.7564,152354.0
2024-11-27 15:30:00,32.29,32.37,32.21,32.36,532462.0,31.7466,31.8252,31.6679,31.8154,532462.0
2024-11-29 09:30:00,32.4,32.57,32.23,32.28,320484.0,31.8547,32.0218,31.6876,31.7367,320484.0
2024-11-29 10:00:00,32.27,32.43,32.17,32.42,309601.0,31.7269,31.8842,31.6286,31.8744,309601.0
2024-11-29 10:30:00,32.41,32.54,32.4,32.5,233235.0,31.8645,31.9924,31.8547,31.953,233235.0
2024-11-29 11:00:00,32.51,32.53,32.44,32.5,69751.0,31.9629,31.9825,31.894,31.953,69751.0
2024-11-29 11:30:00,32.5,32.58,32.44,32.52,108616.0,31.953,32.0317,31.894,31.9727,108616.0
2024-11-29 12:00:00,32.52,32.61,32.49,32.51,113526.0,31.9727,32.0612,31.9432,31.9629,113526.0
2024-11-29 12:30:00,32.51,32.52,32.36,32.41,385593.0,31.9629,31.9727,31.8154,31.8645,385593.0
2024-12-02 09:30:00,32.37,32.66,32.32,32.41,384846.0,31.8252,32.1103,31.7761,31.8645,384846.0
2024-12-02 10:00:00,32.41,32.67,32.38,32.66,328007.0,31.8645,32.1202,31.835,32.1103,328007.0
2024-12-02 10:30:00,32.66,32.87,32.63,32.83,267612.0,32.1103,32.3168,32.0808,32.2775,267612.0
2024-12-02 11:00:00,32.82,32.98,32.71,32.89,1005450.0,32.2676,32.4249,32.1595,32.3365,1005450.0
2024-12-02 11:30:00,32.89,32.93,32.76,32.88,198521.0,32.3365,32.3758,32.2087,32.3266,198521.0
2024-12-02 12:00:00,32.88,32.95,32.83,32.85,133434.0,32.3266,32.3955,32.2775,32.2971,133434.0
2024-12-02 12:30:00,32.84,33.02,32.83,33.0,958261.0,32.2873,32.4643,32.2775,32.4446,958261.0
2024-12-02 13:00:00,33.0,33.3,32.98,33.29,606058.0,32.4446,32.7396,32.4249,32.7297,606058.0
2024-12-02 13:30:00,33.27,33.29,33.15,33.21,288158.0,32.7101,32.7297,32.5921,32.6511,288158.0
2024-12-02 14:00:00,33.2,33.35,33.16,33.27,285613.0,32.6412,32.7887,32.6019,32.7101,285613.0
2024-12-02 14:30:00,33.27,33.4,33.18,33.22,1001736.0,32.7101,32.8379,32.6216,32.6609,1001736.0
2024-12-02 15:00:00,33.23,33.3,33.11,33.27,437791.0,32.6707,32.7396,32.5528,32.7101,437791.0
2024-12-02 15:30:00,33.27,33.28,32.99,33.0,1861792.0,32.7101,32.7199,32.4348,32.4446,1861792.0
2024-12-03 09:30:00,33.06,33.13,32.77,33.07,418828.0,32.5036,32.5724,32.2185,32.5134,418828.0
2024-12-03 10:00:00,33.06,33.24,33.03,33.2,897799.0,32.5036,32.6806,32.4741,32.6412,897799.0
2024-12-03 10:30:00,33.2,33.29,32.94,33.07,533942.0,32.6412,32.7297,32.3856,32.5134,533942.0
2024-12-03 11:00:00,33.06,33.12,32.95,33.08,520943.0,32.5036,32.5626,32.3955,32.5233,520943.0
2024-12-03 11:30:00,33.08,33.22,33.06,33.22,270245.0,32.5233,32.6609,32.5036,32.6609,270245.0
2024-12-03 12:00:00,33.22,33.39,33.18,33.36,359466.0,32.6609,32.828,32.6216,32.7986,359466.0
2024-12-03 12:30:00,33.36,33.49,33.34,33.47,296835.0,32.7986,32.9264,32.7789,32.9067,296835.0
2024-12-03 13:00:00,33.47,33.65,33.46,33.51,537430.0,32.9067,33.0837,32.8969,32.946,537430.0
2024-12-03 13:30:00,33.51,33.51,33.34,33.38,164767.0,32.946,32.946,32.7789,32.8182,164767.0
2024-12-03 14:00:00,33.37,33.4,33.22,33.23,206051.0,32.8084,32.8379,32.6609,32.6707,206051.0
2024-12-03 14:30:00,33.23,33.33,33.2,33.3,135116.0,32.6707,32.7691,32.6412,32.7396,135116.0
2024-12-03 15:00:00,33.3,33.33,33.13,33.16,220152.0,32.7396,32.7691,32.5724,32.6019,220152.0
2024-12-03 15:30:00,33.17,33.18,32.88,32.97,957336.0,32.6118,32.6216,32.3266,32.4151,957336.0
2024-12-04 09:30:00,33.2,34.06,33.08,33.88,951053.0,32.6412,33.4868,32.5233,33.3098,951053.0
2024-12-04 10:00:00,33.88,33.96,33.74,33.86,359904.0,33.3098,33.3885,33.1722,33.2901,359904.0
2024-12-04 10:30:00,33.86,33.92,33.73,33.77,222188.0,33.2901,33.3491,33.1623,33.2017,222188.0
2024-12-04 11:00:00,33.77,33.79,33.53,33.54,247903.0,33.2017,33.2213,32.9657,32.9755,247903.0
2024-12-04 11:30:00,33.54,33.63,33.47,33.55,181561.0,32.9755,33.064,32.9067,32.9854,181561.0
2024-12-04 12:00:00,33.55,33.6,33.48,33.56,205824.0,32.9854,33.0345,32.9165,32.9952,205824.0
2024-12-04 12:30:00,33.57,33.58,33.45,33.51,245706.0,33.005,33.0149,32.887,32.946,245706.0
2024-12-04 13:00:00,33.5,33.51,33.31,33.44,267934.0,32.9362,32.946,32.7494,32.8772,267934.0
2024-12-04 13:30:00,33.43,33.56,33.41,33.52,166618.0,32.8674,32.9952,32.8477,32.9559,166618.0
2024-12-04 14:00:00,33.51,33.76,33.48,33.75,310526.0,32.946,33.1918,32.9165,33.182,310526.0
2024-12-04 14:30:00,33.75,33.9,33.73,33.85,331236.0,33.182,33.3295,33.1623,33.2803,331236.0
2024-12-04 15:00:00,33.85,33.92,33.78,33.82,374114.0,33.2803,33.3491,33.2115,33.2508,374114.0
2024-12-04 15:30:00,33.82,34.15,33.8,34.14,1520609.0,33.2508,33.5753,33.2311,33.5654,1520609.0
2024-12-05 09:30:00,35.46,36.12,34.39,34.62,3391781.0,34.8632,35.5121,33.8112,34.0373,3391781.0
2024-12-05 10:00:00,34.62,35.41,34.52,35.04,1086140.0,34.0373,34.8141,33.939,34.4503,1086140.0
2024-12-05 10:30:00,35.05,35.53,35.02,35.41,685405.0,34.4601,34.932,34.4306,34.8141,685405.0
2024-12-05 11:00:00,35.41,35.72,35.39,35.63,683590.0,34.8141,35.1188,34.7944,35.0303,683590.0
2024-12-05 11:30:00,35.63,35.63,35.29,35.61,636128.0,35.0303,35.0303,34.6961,35.0107,636128.0
2024-12-05 12:00:00,35.61,35.7,35.39,35.41,547645.0,35.0107,35.0992,34.7944,34.8141,547645.0
2024-12-05 12:30:00,35.41,35.46,35.06,35.14,432612.0,34.8141,34.8632,34.4699,34.5486,432612.0
2024-12-05 13:00:00,35.14,35.17,35.04,35.11,221340.0,34.5486,34.5781,34.4503,34.5191,221340.0
2024-12-05 13:30:00,35.12,35.32,35.08,35.27,225108.0,34.5289,34.7256,34.4896,34.6764,225108.0
2024-12-05 14:00:00,35.27,35.38,35.23,35.25,223591.0,34.6764,34.7846,34.6371,34.6567,223591.0
2024-12-05 14:30:00,35.25,35.43,35.18,35.41,300019.0,34.6567,34.8337,34.5879,34.8141,300019.0
2024-12-05 15:00:00,35.4,35.4,35.21,35.27,305968.0,34.8042,34.8042,34.6174,34.6764,305968.0
2024-12-05 15:30:00,35.28,35.3,34.74,34.84,1824134.0,34.6862,34.7059,34.1553,34.2536,1824134.0
2024-12-06 09:30:00,35.2,35.25,34.63,34.73,487612.0,34.6076,34.6567,34.0472,34.1455,487612.0
2024-12-06 10:00:00,34.73,34.83,34.55,34.55,328324.0,34.1455,34.2438,33.9685,33.9685,328324.0
2024-12-06 10:30:00,34.55,34.7,34.54,34.55,339193.0,33.9685,34.116,33.9587,33.9685,339193.0
2024-12-06 11:00:00,34.55,34.71,34.43,34.71,351981.0,33.9685,34.1258,33.8505,34.1258,351981.0
2024-12-06 11:30:00,34.73,34.82,34.65,34.76,187615.0,34.1455,34.234,34.0668,34.175,187615.0
2024-12-06 12:00:00,34.76,34.82,34.59,34.59,198958.0,34.175,34.234,34.0079,34.0079,198958.0
2024-12-06 12:30:00,34.59,34.66,34.57,34.59,217172.0,34.0079,34.0767,33.9882,34.0079,217172.0
2024-12-06 13:00:00,34.59,34.67,34.43,34.44,277286.0,34.0079,34.0865,33.8505,33.8604,277286.0
2024-12-06 13:30:00,34.43,34.44,34.13,34.18,459713.0,33.8505,33.8604,33.5556,33.6048,459713.0
2024-12-06 14:00:00,34.18,34.38,34.17,34.28,240628.0,33.6048,33.8014,33.5949,33.7031,240628.0
2024-12-06 14:30:00,34.28,34.32,34.17,34.22,220710.0,33.7031,33.7424,33.5949,33.6441,220710.0
2024-12-06 15:00:00,34.22,34.31,34.07,34.22,338511.0,33.6441,33.7326,33.4966,33.6441,338511.0
2024-12-06 15:30:00,34.22,34.22,34.06,34.17,1171793.0,33.6441,33.6441,33.4868,33.5949,1171793.0
2024-12-09 09:30:00,34.4,34.48,33.81,34.21,651816.0,33.8211,33.8997,33.241,33.6342,651816.0
2024-12-09 10:00:00,34.21,34.36,34.0,34.05,240627.0,33.6342,33.7817,33.4278,33.4769,240627.0
2024-12-09 10:30:00,34.06,34.09,33.85,33.97,492694.0,33.4868,33.5163,33.2803,33.3983,492694.0
2024-12-09 11:00:00,33.97,34.09,33.83,34.06,385953.0,33.3983,33.5163,33.2606,33.4868,385953.0
2024-12-09 11:30:00,34.07,34.29,34.05,34.22,336228.0,33.4966,33.7129,33.4769,33.6441,336228.0
2024-12-09 12:00:00,34.23,34.23,33.88,34.02,342705.0,33.6539,33.6539,33.3098,33.4474,342705.0
2024-12-09 12:30:00,34.02,34.08,33.96,34.02,189235.0,33.4474,33.5064,33.3885,33.4474,189235.0
2024-12-09 13:00:00,34.02,34.06,33.97,34.02,204819.0,33.4474,33.4868,33.3983,33.4474,204819.0
2024-12-09 13:30:00,34.02,34.15,33.97,34.13,359464.0,33.4474,33.5753,33.3983,33.5556,359464.0
2024-12-09 14:00:00,34.13,34.2,34.02,34.11,318002.0,33.5556,33.6244,33.4474,33.5359,318002.0
2024-12-09 14:30:00,34.11,34.12,33.99,33.99,287486.0,33.5359,33.5458,33.418,33.418,287486.0
2024-12-09 15:00:00,33.98,34.01,33.93,33.97,240706.0,33.4081,33.4376,33.359,33.3983,240706.0
2024-12-09 15:30:00,33.98,34.05,33.85,33.91,887017.0,33.4081,33.4769,33.2803,33.3393,887017.0
2024-12-10 09:30:00,34.0,34.2,33.47,33.62,607253.0,33.4278,33.6244,32.9067,33.0542,607253.0
2024-12-10 10:00:00,33.62,33.72,33.52,33.56,344512.0,33.0542,33.1525,32.9559,32.9952,344512.0
2024-12-10 10:30:00,33.57,33.58,33.39,33.43,296661.0,33.005,33.0149,32.828,32.8674,296661.0
2024-12-10 11:00:00,33.44,33.57,33.29,33.56,385438.0,32.8772,33.005,32.7297,32.9952,385438.0
2024-12-10 11:30:00,33.56,33.78,33.54,33.72,235319.0,32.9952,33.2115,32.9755,33.1525,235319.0
2024-12-10 12:00:00,33.72,33.79,33.6,33.67,207843.0,33.1525,33.2213,33.0345,33.1033,207843.0
2024-12-10 12:30:00,33.67,33.74,33.48,33.56,143960.0,33.1033,33.1722,32.9165,32.9952,143960.0
2024-12-10 13:00:00,33.56,33.58,33.46,33.47,142718.0,32.9952,33.0149,32.8969,32.9067,142718.0
2024-12-10 13:30:00,33.48,33.49,33.36,33.47,174583.0,32.9165,32.9264,32.7986,32.9067,174583.0
2024-12-10 14:00:00,33.47,33.57,33.38,33.51,263928.0,32.9067,33.005,32.8182,32.946,263928.0
2024-12-10 14:30:00,33.51,33.67,33.42,33.66,240429.0,32.946,33.1033,32.8575,33.0935,240429.0
2024-12-10 15:00:00,33.66,33.67,33.48,33.55,257998.0,33.0935,33.1033,32.9165,32.9854,257998.0
2024-12-10 15:30:00,33.55,33.6,33.4,33.45,929822.0,32.9854,33.0345,32.8379,32.887,929822.0
2024-12-11 09:30:00,33.44,34.07,33.41,33.89,743503.0,32.8772,33.4966,32.8477,33.3196,743503.0
2024-12-11 10:00:00,33.89,34.07,33.8,33.87,247438.0,33.3196,33.4966,33.2311,33.3,247438.0
2024-12-11 10:30:00,33.87,33.94,33.72,33.9,343387.0,33.3,33.3688,33.1525,33.3295,343387.0
2024-12-11 11:00:00,33.9,33.92,33.72,33.79,293322.0,33.3295,33.3491,33.1525,33.2213,293322.0
2024-12-11 11:30:00,33.78,33.82,33.5,33.64,345588.0,33.2115,33.2508,32.9362,33.0738,345588.0
2024-12-11 12:00:00,33.63,33.7,33.45,33.47,382521.0,33.064,33.1328,32.887,32.9067,382521.0
2024-12-11 12:30:00,33.47,33.51,33.4,33.48,239443.0,32.9067,32.946,32.8379,32.9165,239443.0
2024-12-11 13:00:00,33.48,33.68,33.46,33.56,213968.0,32.9165,33.1132,32.8969,32.9952,213968.0
2024-12-11 13:30:00,33.55,33.71,33.53,33.65,208921.0,32.9854,33.1427,32.9657,33.0837,208921.0
2024-12-11 14:00:00,33.65,33.8,33.6,33.69,245145.0,33.0837,33.2311,33.0345,33.123,245145.0
2024-12-11 14:30:00,33.68,33.78,33.67,33.68,157693.0,33.1132,33.2115,33.1033,33.1132,157693.0
2024-12-11 15:00:00,33.67,33.7,33.52,33.54,338761.0,33.1033,33.1328,32.9559,32.9755,338761.0
2024-12-11 15:30:00,33.53,33.61,33.46,33.57,1135836.0,32.9657,33.0443,32.8969,33.005,1135836.0
2024-12-12 09:30:00,33.63,33.77,33.5,33.56,317326.0,33.064,33.2017,32.9362,32.9952,317326.0
2024-12-12 10:00:00,33.56,33.6,33.43,33.46,236889.0,32.9952,33.0345,32.8674,32.8969,236889.0
2024-12-12 10:30:00,33.47,33.47,33.33,33.38,179713.0,32.9067,32.9067,32.7691,32.8182,179713.0
2024-12-12 11:00:00,33.39,33.51,33.3,33.41,292527.0,32.828,32.946,32.7396,32.8477,292527.0
2024-12-12 11:30:00,33.41,33.54,33.41,33.49,165274.0,32.8477,32.9755,32.8477,32.9264,165274.0
2024-12-12 12:00:00,33.49,33.62,33.48,33.56,180019.0,32.9264,33.0542,32.9165,32.9952,180019.0
2024-12-12 12:30:00,33.57,33.58,33.51,33.57,127689.0,33.005,33.0149,32.946,33.005,127689.0
2024-12-12 13:00:00,33.57,33.59,33.5,33.56,131911.0,33.005,33.0247,32.9362,32.9952,131911.0
2024-12-12 13:30:00,33.57,33.58,33.36,33.4,419845.0,33.005,33.0149,32.7986,32.8379,419845.0
2024-12-12 14:00:00,33.4,33.42,33.29,33.37,373815.0,32.8379,32.8575,32.7297,32.8084,373815.0
2024-12-12 14:30:00,33.36,33.39,33.29,33.32,141547.0,32.7986,32.828,32.7297,32.7592,141547.0
2024-12-12 15:00:00,33.31,33.39,33.3,33.32,202047.0,32.7494,32.828,32.7396,32.7592,202047.0
2024-12-12 15:30:00,33.32,33.37,33.22,33.23,914762.0,32.7592,32.8084,32.6609,32.6707,914762.0
2024-12-13 09:30:00,33.14,33.39,33.04,33.25,280363.0,32.5823,32.828,32.4839,32.6904,280363.0
2024-12-13 10:00:00,33.25,33.26,33.08,33.18,180356.0,32.6904,32.7002,32.5233,32.6216,180356.0
2024-12-13 10:30:00,33.18,33.18,33.01,33.15,150225.0,32.6216,32.6216,32.4544,32.5921,150225.0
2024-12-13 11:00:00,33.16,33.25,33.11,33.15,213686.0,32.6019,32.6904,32.5528,32.5921,213686.0
2024-12-13 11:30:00,33.16,33.25,33.11,33.14,125883.0,32.6019,32.6904,32.5528,32.5823,125883.0
2024-12-13 12:00:00,33.14,33.18,33.09,33.12,141562.0,32.5823,32.6216,32.5331,32.5626,141562.0
2024-12-13 12:30:00,33.12,33.13,33.03,33.04,109341.0,32.5626,32.5724,32.4741,32.4839,109341.0
2024-12-13 13:00:00,33.05,33.12,33.03,33.09,88934.0,32.4938,32.5626,32.4741,32.5331,88934.0
2024-12-13 13:30:00,33.09,33.11,32.93,32.94,150835.0,32.5331,32.5528,32.3758,32.3856,150835.0
2024-12-13 14:00:00,32.93,32.94,32.85,32.89,279542.0,32.3758,32.3856,32.2971,32.3365,279542.0
2024-12-13 14:30:00,32.9,33.01,32.89,33.0,148235.0,32.3463,32.4544,32.3365,32.4446,148235.0
2024-12-13 15:00:00,33.0,33.09,32.99,33.03,196863.0,32.4446,32.5331,32.4348,32.4741,196863.0
2024-12-13 15:30:00,33.02,33.03,32.89,33.02,753622.0,32.4643,32.4741,32.3365,32.4643,753622.0
2024-12-16 09:30:00,33.0,33.21,33.0,33.17,370446.0,32.4446,32.6511,32.4446,32.6118,370446.0
2024-12-16 10:00:00,33.16,33.31,33.1,33.19,163702.0,32.6019,32.7494,32.5429,32.6314,163702.0
2024-12-16 10:30:00,33.2,33.29,33.18,33.19,128856.0,32.6412,32.7297,32.6216,32.6314,128856.0
2024-12-16 11:00:00,33.18,33.18,33.02,33.08,170136.0,32.6216,32.6216,32.4643,32.5233,170136.0
2024-12-16 11:30:00,33.08,33.09,32.91,32.97,153442.0,32.5233,32.5331,32.3561,32.4151,153442.0
2024-12-16 12:00:00,32.98,33.02,32.96,33.02,87439.0,32.4249,32.4643,32.4053,32.4643,87439.0
2024-12-16 12:30:00,33.02,33.02,32.89,32.93,95150.0,32.4643,32.4643,32.3365,32.3758,95150.0
2024-12-16 13:00:00,32.93,32.95,32.9,32.95,81042.0,32.3758,32.3955,32.3463,32.3955,81042.0
2024-12-16 13:30:00,32.95,32.98,32.9,32.98,111379.0,32.3955,32.4249,32.3463,32.4249,111379.0
2024-12-16 14:00:00,32.98,32.99,32.85,32.86,224639.0,32.4249,32.4348,32.2971,32.307,224639.0
2024-12-16 14:30:00,32.86,32.87,32.76,32.8,205801.0,32.307,32.3168,32.2087,32.248,205801.0
2024-12-16 15:00:00,32.8,32.83,32.69,32.7,239503.0,32.248,32.2775,32.1398,32.1497,239503.0
2024-12-16 15:30:00,32.7,32.75,32.63,32.7,660665.0,32.1497,32.1988,32.0808,32.1497,660665.0
2024-12-17 09:30:00,32.51,32.64,32.41,32.56,270574.0,31.9629,32.0907,31.8645,32.012,270574.0
2024-12-17 10:00:00,32.55,32.71,32.47,32.68,236829.0,32.0022,32.1595,31.9235,32.13,236829.0
2024-12-17 10:30:00,32.68,32.68,32.58,32.61,114669.0,32.13,32.13,32.0317,32.0612,114669.0
2024-12-17 11:00:00,32.6,32.91,32.6,32.91,175896.0,32.0513,32.3561,32.0513,32.3561,175896.0
2024-12-17 11:30:00,32.91,32.96,32.8,32.82,211090.0,32.3561,32.4053,32.248,32.2676,211090.0
2024-12-17 12:00:00,32.82,33.12,32.79,33.06,263280.0,32.2676,32.5626,32.2381,32.5036,263280.0
2024-12-17 12:30:00,33.05,33.11,32.95,32.96,250792.0,32.4938,32.5528,32.3955,32.4053,250792.0
2024-12-17 13:00:00,32.96,32.96,32.77,32.8,112147.0,32.4053,32.4053,32.2185,32.248,112147.0
2024-12-17 13:30:00,32.8,32.87,32.77,32.84,103573.0,32.248,32.3168,32.2185,32.2873,103573.0
2024-12-17 14:00:00,32.84,32.88,32.73,32.75,129637.0,32.2873,32.3266,32.1792,32.1988,129637.0
2024-12-17 14:30:00,32.75,32.79,32.73,32.73,103495.0,32.1988,32.2381,32.1792,32.1792,103495.0
2024-12-17 15:00:00,32.73,32.76,32.64,32.68,205105.0,32.1792,32.2087,32.0907,32.13,205105.0
2024-12-17 15:30:00,32.68,32.87,32.65,32.8,538536.0,32.13,32.3168,32.1005,32.248,538536.0
2024-12-18 09:30:00,32.81,33.62,32.76,33.55,428265.0,32.2578,33.0542,32.2087,32.9854,428265.0
2024-12-18 10:00:00,33.55,33.6,33.45,33.52,267782.0,32.9854,33.0345,32.887,32.9559,267782.0
2024-12-18 10:30:00,33.52,33.66,33.5,33.55,278661.0,32.9559,33.0935,32.9362,32.9854,278661.0
2024-12-18 11:00:00,33.57,33.58,33.45,33.45,158568.0,33.005,33.0149,32.887,32.887,158568.0
2024-12-18 11:30:00,33.45,33.55,33.39,33.45,181724.0,32.887,32.9854,32.828,32.887,181724.0
2024-12-18 12:00:00,33.45,33.58,33.42,33.55,115077.0,32.887,33.0149,32.8575,32.9854,115077.0
2024-12-18 12:30:00,33.54,33.6,33.49,33.53,123978.0,32.9755,33.0345,32.9264,32.9657,123978.0
2024-12-18 13:00:00,33.52,33.68,33.48,33.63,120823.0,32.9559,33.1132,32.9165,33.064,120823.0
2024-12-18 13:30:00,33.62,33.72,33.57,33.57,157238.0,33.0542,33.1525,33.005,33.005,157238.0
2024-12-18 14:00:00,33.56,33.59,33.15,33.26,331334.0,32.9952,33.0247,32.5921,32.7002,331334.0
2024-12-18 14:30:00,33.27,33.41,33.02,33.04,346809.0,32.7101,32.8477,32.4643,32.4839,346809.0
2024-12-18 15:00:00,33.05,33.09,32.77,32.83,349763.0,32.4938,32.5331,32.2185,32.2775,349763.0
2024-12-18 15:30:00,32.82,32.97,32.44,32.47,1646303.0,32.2676,32.4151,31.894,31.9235,1646303.0
2024-12-19 09:30:00,32.78,33.08,32.76,32.83,428908.0,32.2283,32.5233,32.2087,32.2775,428908.0
2024-12-19 10:00:00,32.84,32.87,32.56,32.62,245959.0,32.2873,32.3168,32.012,32.071,245959.0
2024-12-19 10:30:00,32.63,32.67,32.49,32.59,216738.0,32.0808,32.1202,31.9432,32.0415,216738.0
2024-12-19 11:00:00,32.58,32.69,32.46,32.69,158098.0,32.0317,32.1398,31.9137,32.1398,158098.0
2024-12-19 11:30:00,32.68,32.68,32.51,32.54,158891.0,32.13,32.13,31.9629,31.9924,158891.0
2024-12-19 12:00:00,32.54,32.58,32.42,32.43,124791.0,31.9924,32.0317,31.8744,31.8842,124791.0
2024-12-19 12:30:00,32.43,32.47,32.35,32.45,185512.0,31.8842,31.9235,31.8056,31.9039,185512.0
2024-12-19 13:00:00,32.45,32.93,32.45,32.92,416123.0,31.9039,32.3758,31.9039,32.366,416123.0
2024-12-19 13:30:00,32.91,33.0,32.87,32.95,231152.0,32.3561,32.4446,32.3168,32.3955,231152.0
2024-12-19 14:00:00,32.95,32.97,32.71,32.79,190798.0,32.3955,32.4151,32.1595,32.2381,190798.0
2024-12-19 14:30:00,32.79,32.8,32.68,32.73,193504.0,32.2381,32.248,32.13,32.1792,193504.0
2024-12-19 15:00:00,32.74,32.86,32.73,32.83,226955.0,32.189,32.307,32.1792,32.2775,226955.0
2024-12-19 15:30:00,32.83,32.83,32.66,32.77,821012.0,32.2775,32.2775,32.1103,32.2185,821012.0
2024-12-20 09:30:00,32.53,32.98,32.53,32.73,582663.0,31.9825,32.4249,31.9825,32.1792,582663.0
2024-12-20 10:00:00,32.74,32.9,32.6,32.89,190950.0,32.189,32.3463,32.0513,32.3365,190950.0
2024-12-20 10:30:00,32.9,33.1,32.89,33.05,198455.0,32.3463,32.5429,32.3365,32.4938,198455.0
2024-12-20 11:00:00,33.05,33.33,33.04,33.18,312965.0,32.4938,32.7691,32.4839,32.6216,312965.0
2024-12-20 11:30:00,33.18,33.38,33.17,33.29,185262.0,32.6216,32.8182,32.6118,32.7297,185262.0
2024-12-20 12:00:00,33.29,33.42,33.24,33.42,135658.0,32.7297,32.8575,32.6806,32.8575,135658.0
2024-12-20 12:30:00,33.42,33.44,33.3,33.37,217172.0,32.8575,32.8772,32.7396,32.8084,217172.0
2024-12-20 13:00:00,33.38,33.42,33.31,33.34,143950.0,32.8182,32.8575,32.7494,32.7789,143950.0
2024-12-20 13:30:00,33.34,33.42,33.25,33.34,142978.0,32.7789,32.8575,32.6904,32.7789,142978.0
2024-12-20 14:00:00,33.34,33.35,33.24,33.33,354304.0,32.7789,32.7887,32.6806,32.7691,354304.0
2024-12-20 14:30:00,33.32,33.39,33.21,33.23,297873.0,32.7592,32.828,32.6511,32.6707,297873.0
2024-12-20 15:00:00,33.23,33.25,33.13,33.18,255392.0,32.6707,32.6904,32.5724,32.6216,255392.0
2024-12-20 15:30:00,33.18,33.28,33.04,33.28,1153220.0,32.6216,32.7199,32.4839,32.7199,1153220.0
2024-12-23 09:30:00,33.23,33.59,33.2,33.4,294979.0,32.6707,33.0247,32.6412,32.8379,294979.0
2024-12-23 10:00:00,33.4,33.47,33.29,33.41,147142.0,32.8379,32.9067,32.7297,32.8477,147142.0
2024-12-23 10:30:00,33.42,33.57,33.36,33.43,175884.0,32.8575,33.005,32.7986,32.8674,175884.0
2024-12-23 11:00:00,33.43,33.48,33.35,33.44,122349.0,32.8674,32.9165,32.7887,32.8772,122349.0
2024-12-23 11:30:00,33.44,33.57,33.41,33.55,108065.0,32.8772,33.005,32.8477,32.9854,108065.0
2024-12-23 12:00:00,33.55,33.61,33.45,33.59,166573.0,32.9854,33.0443,32.887,33.0247,166573.0
2024-12-23 12:30:00,33.57,33.6,33.5,33.58,165731.0,33.005,33.0345,32.9362,33.0149,165731.0
2024-12-23 13:00:00,33.58,33.71,33.56,33.7,148350.0,33.0149,33.1427,32.9952,33.1328,148350.0
2024-12-23 13:30:00,33.71,33.83,33.67,33.79,123576.0,33.1427,33.2606,33.1033,33.2213,123576.0
2024-12-23 14:00:00,33.78,33.8,33.69,33.73,117964.0,33.2115,33.2311,33.123,33.1623,117964.0
2024-12-23 14:30:00,33.73,33.79,33.7,33.73,90164.0,33.1623,33.2213,33.1328,33.1623,90164.0
2024-12-23 15:00:00,33.74,33.76,33.63,33.69,146782.0,33.1722,33.1918,33.064,33.123,146782.0
2024-12-23 15:30:00,33.69,33.88,33.64,33.86,622499.0,33.123,33.3098,33.0738,33.2901,622499.0
2024-12-24 09:30:00,33.84,34.02,33.75,33.84,271262.0,33.2705,33.4474,33.182,33.2705,271262.0
2024-12-24 10:00:00,33.83,33.99,33.77,33.98,189509.0,33.2606,33.418,33.2017,33.4081,189509.0
2024-12-24 10:30:00,33.98,34.07,33.95,34.03,119557.0,33.4081,33.4966,33.3786,33.4573,119557.0
2024-12-24 11:00:00,34.03,34.09,33.96,34.07,167235.0,33.4573,33.5163,33.3885,33.4966,167235.0
2024-12-24 11:30:00,34.08,34.18,34.07,34.14,210376.0,33.5064,33.6048,33.4966,33.5654,210376.0
2024-12-24 12:00:00,34.14,34.25,34.11,34.23,183738.0,33.5654,33.6736,33.5359,33.6539,183738.0
2024-12-24 12:30:00,34.23,34.39,34.16,34.36,450911.0,33.6539,33.8112,33.5851,33.7817,450911.0
2024-12-26 09:30:00,33.85,34.24,33.75,34.22,252915.0,33.4555,33.841,33.3567,33.8212,252915.0
2024-12-26 10:00:00,34.23,34.31,34.18,34.29,186704.0,33.8311,33.9102,33.7817,33.8904,186704.0
2024-12-26 10:30:00,34.29,34.31,34.09,34.29,251024.0,33.8904,33.9102,33.6927,33.8904,251024.0
2024-12-26 11:00:00,34.28,34.28,34.1,34.12,132511.0,33.8805,33.8805,33.7026,33.7224,132511.0
2024-12-26 11:30:00,34.12,34.24,34.1,34.2,152390.0,33.7224,33.841,33.7026,33.8014,152390.0
2024-12-26 12:00:00,34.2,34.27,34.19,34.24,81534.0,33.8014,33.8706,33.7916,33.841,81534.0
2024-12-26 12:30:00,34.23,34.26,34.17,34.2,73888.0,33.8311,33.8607,33.7718,33.8014,73888.0
2024-12-26 13:00:00,34.19,34.27,34.19,34.23,68453.0,33.7916,33.8706,33.7916,33.8311,68453.0
2024-12-26 13:30:00,34.23,34.24,34.16,34.19,79284.0,33.8311,33.841,33.7619,33.7916,79284.0
2024-12-26 14:00:00,34.18,34.23,34.14,34.23,69278.0,33.7817,33.8311,33.7421,33.8311,69278.0
2024-12-26 14:30:00,34.23,34.24,34.19,34.2,74473.0,33.8311,33.841,33.7916,33.8014,74473.0
2024-12-26 15:00:00,34.2,34.24,34.18,34.18,82557.0,33.8014,33.841,33.7817,33.7817,82557.0
2024-12-26 15:30:00,34.18,34.27,34.15,34.18,401870.0,33.7817,33.8706,33.752,33.7817,401870.0
2024-12-27 09:30:00,33.89,34.23,33.85,34.19,131258.0,33.4951,33.8311,33.4555,33.7916,131258.0
2024-12-27 10:00:00,34.19,34.19,33.79,33.93,170514.0,33.7916,33.7916,33.3962,33.5346,170514.0
2024-12-27 10:30:00,33.94,34.12,33.88,34.09,183542.0,33.5445,33.7224,33.4852,33.6927,183542.0
2024-12-27 11:00:00,34.09,34.09,33.9,34.02,102685.0,33.6927,33.6927,33.5049,33.6235,102685.0
2024-12-27 11:30:00,34.02,34.06,33.87,33.9,91922.0,33.6235,33.6631,33.4753,33.5049,91922.0
2024-12-27 12:00:00,33.9,33.93,33.84,33.88,81247.0,33.5049,33.5346,33.4456,33.4852,81247.0
2024-12-27 12:30:00,33.88,33.95,33.82,33.9,94046.0,33.4852,33.5544,33.4259,33.5049,94046.0
2024-12-27 13:00:00,33.9,33.97,33.9,33.94,107261.0,33.5049,33.5741,33.5049,33.5445,107261.0
2024-12-27 13:30:00,33.94,34.0,33.9,33.99,70967.0,33.5445,33.6038,33.5049,33.5939,70967.0
2024-12-27 14:00:00,33.98,34.09,33.97,34.01,129050.0,33.584,33.6927,33.5741,33.6137,129050.0
2024-12-27 14:30:00,34.02,34.1,34.0,34.08,97434.0,33.6235,33.7026,33.6038,33.6828,97434.0
2024-12-27 15:00:00,34.07,34.08,33.93,33.95,124772.0,33.673,33.6828,33.5346,33.5544,124772.0
2024-12-27 15:30:00,33.94,34.07,33.88,34.06,357906.0,33.5445,33.673,33.4852,33.6631,357906.0
2024-12-30 09:30:00,33.69,33.83,33.4,33.46,474089.0,33.2974,33.4358,33.0108,33.0701,474089.0
2024-12-30 10:00:00,33.47,33.55,33.25,33.25,206843.0,33.0799,33.159,32.8625,32.8625,206843.0
2024-12-30 10:30:00,33.26,33.5,33.21,33.5,259731.0,32.8724,33.1096,32.823,33.1096,259731.0
2024-12-30 11:00:00,33.5,33.72,33.49,33.66,259909.0,33.1096,33.327,33.0997,33.2677,259909.0
2024-12-30 11:30:00,33.66,33.89,33.64,33.89,223400.0,33.2677,33.4951,33.248,33.4951,223400.0
2024-12-30 12:00:00,33.88,33.93,33.81,33.84,180753.0,33.4852,33.5346,33.416,33.4456,180753.0
2024-12-30 12:30:00,33.83,33.92,33.79,33.91,164054.0,33.4358,33.5247,33.3962,33.5148,164054.0
2024-12-30 13:00:00,33.91,33.94,33.74,33.76,136784.0,33.5148,33.5445,33.3468,33.3666,136784.0
2024-12-30 13:30:00,33.76,33.81,33.66,33.67,193746.0,33.3666,33.416,33.2677,33.2776,193746.0
2024-12-30 14:00:00,33.67,33.68,33.53,33.55,180511.0,33.2776,33.2875,33.1392,33.159,180511.0
2024-12-30 14:30:00,33.55,33.65,33.55,33.62,119841.0,33.159,33.2578,33.159,33.2282,119841.0
2024-12-30 15:00:00,33.62,33.65,33.54,33.55,173713.0,33.2282,33.2578,33.1491,33.159,173713.0
2024-12-30 15:30:00,33.55,33.63,33.48,33.55,761265.0,33.159,33.2381,33.0898,33.159,761265.0
2024-12-31 09:30:00,33.54,33.95,33.54,33.88,273876.0,33.1491,33.5544,33.1491,33.4852,273876.0
2024-12-31 10:00:00,33.88,33.93,33.74,33.89,130596.0,33.4852,33.5346,33.3468,33.4951,130596.0
2024-12-31 10:30:00,33.89,33.94,33.78,33.79,165753.0,33.4951,33.5445,33.3863,33.3962,165753.0
2024-12-31 11:00:00,33.78,33.85,33.69,33.73,105529.0,33.3863,33.4555,33.2974,33.3369,105529.0
2024-12-31 11:30:00,33.73,33.8,33.67,33.78,80076.0,33.3369,33.4061,33.2776,33.3863,80076.0
2024-12-31 12:00:00,33.77,33.79,33.63,33.63,125425.0,33.3765,33.3962,33.2381,33.2381,125425.0
2024-12-31 12:30:00,33.64,33.73,33.58,33.73,79458.0,33.248,33.3369,33.1887,33.3369,79458.0
2024-12-31 13:00:00,33.73,33.78,33.59,33.62,132477.0,33.3369,33.3863,33.1985,33.2282,132477.0
2024-12-31 13:30:00,33.62,33.72,33.59,33.68,76210.0,33.2282,33.327,33.1985,33.2875,76210.0
2024-12-31 14:00:00,33.68,33.68,33.53,33.58,161706.0,33.2875,33.2875,33.1392,33.1887,161706.0
2024-12-31 14:30:00,33.59,33.61,33.53,33.59,106258.0,33.1985,33.2183,33.1392,33.1985,106258.0
2024-12-31 15:00:00,33.59,33.7,33.57,33.69,167101.0,33.1985,33.3073,33.1788,33.2974,167101.0
2024-12-31 15:30:00,33.69,33.73,33.6,33.63,439220.0,33.2974,33.3369,33.2084,33.2381,439220.0
2025-01-02 09:30:00,33.63,33.87,33.51,33.72,254639.0,33.2381,33.4753,33.1195,33.327,254639.0
2025-01-02 10:00:00,33.73,33.79,33.6,33.65,141214.0,33.3369,33.3962,33.2084,33.2578,141214.0
2025-01-02 10:30:00,33.64,33.71,33.54,33.59,85688.0,33.248,33.3171,33.1491,33.1985,85688.0
2025-01-02 11:00:00,33.59,33.62,33.44,33.59,104897.0,33.1985,33.2282,33.0503,33.1985,104897.0
2025-01-02 11:30:00,33.59,33.73,33.57,33.61,99552.0,33.1985,33.3369,33.1788,33.2183,99552.0
2025-01-02 12:00:00,33.61,33.7,33.48,33.48,78452.0,33.2183,33.3073,33.0898,33.0898,78452.0
2025-01-02 12:30:00,33.48,33.48,33.26,33.39,124147.0,33.0898,33.0898,32.8724,33.0009,124147.0
2025-01-02 13:00:00,33.39,33.42,33.28,33.38,131606.0,33.0009,33.0305,32.8922,32.991,131606.0
2025-01-02 13:30:00,33.37,33.41,33.26,33.39,143804.0,32.9811,33.0206,32.8724,33.0009,143804.0
2025-01-02 14:00:00,33.4,33.47,33.35,33.45,127502.0,33.0108,33.0799,32.9613,33.0602,127502.0
2025-01-02 14:30:00,33.45,33.46,33.34,33.38,128036.0,33.0602,33.0701,32.9515,32.991,128036.0
2025-01-02 15:00:00,33.38,33.6,33.38,33.57,152790.0,32.991,33.2084,32.991,33.1788,152790.0
2025-01-02 15:30:00,33.57,33.58,33.29,33.37,542169.0,33.1788,33.1887,32.902,32.9811,542169.0
2025-01-03 09:30:00,33.42,33.52,32.37,32.41,601171.0,33.0305,33.1294,31.9928,32.0323,601171.0
2025-01-03 10:00:00,32.41,33.03,32.35,32.98,516135.0,32.0323,32.6451,31.973,32.5957,516135.0
2025-01-03 10:30:00,32.97,33.31,32.96,33.17,198597.0,32.5858,32.9218,32.5759,32.7834,198597.0
2025-01-03 11:00:00,33.18,33.26,33.07,33.24,267489.0,32.7933,32.8724,32.6846,32.8526,267489.0
2025-01-03 11:30:00,33.23,33.28,33.15,33.2,226171.0,32.8427,32.8922,32.7637,32.8131,226171.0
2025-01-03 12:00:00,33.21,33.43,33.21,33.37,231841.0,32.823,33.0404,32.823,32.9811,231841.0
2025-01-03 12:30:00,33.37,33.46,33.35,33.38,171500.0,32.9811,33.0701,32.9613,32.991,171500.0
2025-01-03 13:00:00,33.37,33.55,33.36,33.54,191128.0,32.9811,33.159,32.9712,33.1491,191128.0
2025-01-03 13:30:00,33.54,33.61,33.43,33.55,326033.0,33.1491,33.2183,33.0404,33.159,326033.0
2025-01-03 14:00:00,33.54,33.66,33.54,33.64,178761.0,33.1491,33.2677,33.1491,33.248,178761.0
2025-01-03 14:30:00,33.65,33.69,33.6,33.64,149564.0,33.2578,33.2974,33.2084,33.248,149564.0
2025-01-03 15:00:00,33.64,33.65,33.47,33.55,196695.0,33.248,33.2578,33.0799,33.159,196695.0
2025-01-03 15:30:00,33.55,33.66,33.51,33.59,499385.0,33.159,33.2677,33.1195,33.1985,499385.0
2025-01-06 09:30:00,33.91,34.41,33.78,34.23,509256.0,33.5148,34.009,33.3863,33.8311,509256.0
2025-01-06 10:00:00,34.23,34.28,34.03,34.09,244202.0,33.8311,33.8805,33.6334,33.6927,244202.0
2025-01-06 10:30:00,34.09,34.15,34.02,34.13,107939.0,33.6927,33.752,33.6235,33.7323,107939.0
2025-01-06 11:00:00,34.13,34.23,34.06,34.18,176387.0,33.7323,33.8311,33.6631,33.7817,176387.0
2025-01-06 11:30:00,34.18,34.22,34.08,34.21,150034.0,33.7817,33.8212,33.6828,33.8113,150034.0
2025-01-06 12:00:00,34.21,34.26,34.15,34.23,105970.0,33.8113,33.8607,33.752,33.8311,105970.0
2025-01-06 12:30:00,34.22,34.35,34.19,34.3,117379.0,33.8212,33.9497,33.7916,33.9003,117379.0
2025-01-06 13:00:00,34.3,34.34,34.21,34.3,209033.0,33.9003,33.9398,33.8113,33.9003,209033.0
2025-01-06 13:30:00,34.3,34.3,34.18,34.19,157251.0,33.9003,33.9003,33.7817,33.7916,157251.0
2025-01-06 14:00:00,34.19,34.2,33.99,34.09,351010.0,33.7916,33.8014,33.5939,33.6927,351010.0
2025-01-06 14:30:00,34.08,34.13,34.03,34.06,162595.0,33.6828,33.7323,33.6334,33.6631,162595.0
2025-01-06 15:00:00,34.06,34.07,33.93,33.94,218644.0,33.6631,33.673,33.5346,33.5445,218644.0
2025-01-06 15:30:00,33.94,33.95,33.76,33.83,594143.0,33.5445,33.5544,33.3666,33.4358,594143.0
2025-01-07 09:30:00,33.95,34.34,32.98,33.27,1242416.0,33.5544,33.9398,32.5957,32.8823,1242416.0
2025-01-07 10:00:00,33.25,33.28,32.57,32.96,565055.0,32.8625,32.8922,32.1904,32.5759,565055.0
2025-01-07 10:30:00,32.96,33.06,32.8,33.03,257812.0,32.5759,32.6747,32.4178,32.6451,257812.0
2025-01-07 11:00:00,33.02,33.15,32.69,32.83,520052.0,32.6352,32.7637,32.309,32.4474,520052.0
2025-01-07 11:30:00,32.84,32.9,32.57,32.78,551453.0,32.4573,32.5166,32.1904,32.398,551453.0
2025-01-07 12:00:00,32.79,32.82,32.6,32.71,316218.0,32.4079,32.4375,32.2201,32.3288,316218.0
2025-01-07 12:30:00,32.7,32.8,32.62,32.76,244153.0,32.3189,32.4178,32.2399,32.3782,244153.0
2025-01-07 13:00:00,32.77,32.85,32.69,32.75,259377.0,32.3881,32.4672,32.309,32.3683,259377.0
2025-01-07 13:30:00,32.75,32.88,32.71,32.77,277579.0,32.3683,32.4968,32.3288,32.3881,277579.0
2025-01-07 14:00:00,32.77,32.84,32.71,32.8,315767.0,32.3881,32.4573,32.3288,32.4178,315767.0
2025-01-07 14:30:00,32.8,32.91,32.73,32.88,197005.0,32.4178,32.5265,32.3486,32.4968,197005.0
2025-01-07 15:00:00,32.87,32.88,32.74,32.82,259585.0,32.4869,32.4968,32.3585,32.4375,259585.0
2025-01-07 15:30:00,32.82,32.92,32.79,32.88,847062.0,32.4375,32.5364,32.4079,32.4968,847062.0
2025-01-08 09:30:00,32.67,32.68,32.16,32.32,491157.0,32.2893,32.2992,31.7852,31.9433,491157.0
2025-01-08 10:00:00,32.31,32.62,32.26,32.35,233592.0,31.9335,32.2399,31.884,31.973,233592.0
2025-01-08 10:30:00,32.34,32.43,32.28,32.37,181350.0,31.9631,32.0521,31.9038,31.9928,181350.0
2025-01-08 11:00:00,32.36,32.54,32.34,32.48,215557.0,31.9829,32.1608,31.9631,32.1015,215557.0
2025-01-08 11:30:00,32.48,32.59,32.42,32.56,153960.0,32.1015,32.2102,32.0422,32.1806,153960.0
2025-01-08 12:00:00,32.56,32.59,32.5,32.51,176927.0,32.1806,32.2102,32.1213,32.1311,176927.0
2025-01-08 12:30:00,32.51,32.6,32.43,32.51,251289.0,32.1311,32.2201,32.0521,32.1311,251289.0
2025-01-08 13:00:00,32.51,32.69,32.5,32.65,192383.0,32.1311,32.309,32.1213,32.2695,192383.0
2025-01-08 13:30:00,32.65,32.69,32.58,32.66,148531.0,32.2695,32.309,32.2003,32.2794,148531.0
2025-01-08 14:00:00,32.65,32.84,32.61,32.8,159123.0,32.2695,32.4573,32.23,32.4178,159123.0
2025-01-08 14:30:00,32.8,32.81,32.71,32.77,118037.0,32.4178,32.4276,32.3288,32.3881,118037.0
2025-01-08 15:00:00,32.77,32.86,32.71,32.84,189449.0,32.3881,32.4771,32.3288,32.4573,189449.0
2025-01-08 15:30:00,32.84,32.88,32.65,32.87,879564.0,32.4573,32.4968,32.2695,32.4869,879564.0
2025-01-10 09:30:00,33.05,33.58,32.72,33.02,1158588.0,32.6648,33.1887,32.3387,32.6352,1158588.0
2025-01-10 10:00:00,32.99,33.07,32.69,33.04,644617.0,32.6055,32.6846,32.309,32.655,644617.0
2025-01-10 10:30:00,33.02,33.43,32.97,33.2,631817.0,32.6352,33.0404,32.5858,32.8131,631817.0
2025-01-10 11:00:00,33.2,33.28,33.07,33.16,507101.0,32.8131,32.8922,32.6846,32.7736,507101.0
2025-01-10 11:30:00,33.16,33.32,33.03,33.22,697063.0,32.7736,32.9317,32.6451,32.8329,697063.0
2025-01-10 12:00:00,33.21,33.23,32.93,33.07,352669.0,32.823,32.8427,32.5462,32.6846,352669.0
2025-01-10 12:30:00,33.07,33.13,33.0,33.07,272446.0,32.6846,32.7439,32.6154,32.6846,272446.0
2025-01-10 13:00:00,33.07,33.21,33.04,33.17,292118.0,32.6846,32.823,32.655,32.7834,292118.0
2025-01-10 13:30:00,33.17,33.26,33.11,33.25,264608.0,32.7834,32.8724,32.7241,32.8625,264608.0
2025-01-10 14:00:00,33.24,33.48,33.17,33.45,471682.0,32.8526,33.0898,32.7834,33.0602,471682.0
2025-01-10 14:30:00,33.46,33.47,33.3,33.31,371475.0,33.0701,33.0799,32.9119,32.9218,371475.0
2025-01-10 15:00:00,33.3,33.31,33.14,33.23,383765.0,32.9119,32.9218,32.7538,32.8427,383765.0
2025-01-10 15:30:00,33.23,33.32,33.11,33.11,902711.0,32.8427,32.9317,32.7241,32.7241,902711.0
2025-01-13 09:30:00,32.73,32.99,32.39,32.88,430659.0,32.3486,32.6055,32.0125,32.4968,430659.0
2025-01-13 10:00:00,32.89,32.89,32.5,32.54,438559.0,32.5067,32.5067,32.1213,32.1608,438559.0
2025-01-13 10:30:00,32.55,32.72,32.51,32.67,515532.0,32.1707,32.3387,32.1311,32.2893,515532.0
2025-01-13 11:00:00,32.67,32.73,32.56,32.58,347739.0,32.2893,32.3486,32.1806,32.2003,347739.0
2025-01-13 11:30:00,32.57,32.71,32.31,32.32,393546.0,32.1904,32.3288,31.9335,31.9433,393546.0
2025-01-13 12:00:00,32.32,32.54,32.26,32.52,304863.0,31.9433,32.1608,31.884,32.141,304863.0
2025-01-13 12:30:00,32.52,32.6,32.45,32.57,286475.0,32.141,32.2201,32.0718,32.1904,286475.0
2025-01-13 13:00:00,32.58,32.64,32.51,32.64,270838.0,32.2003,32.2596,32.1311,32.2596,270838.0
2025-01-13 13:30:00,32.64,32.65,32.47,32.5,335559.0,32.2596,32.2695,32.0916,32.1213,335559.0
2025-01-13 14:00:00,32.5,32.65,32.49,32.59,284958.0,32.1213,32.2695,32.1114,32.2102,284958.0
2025-01-13 14:30:00,32.59,32.67,32.54,32.65,298582.0,32.2102,32.2893,32.1608,32.2695,298582.0
2025-01-13 15:00:00,32.64,32.69,32.55,32.61,370894.0,32.2596,32.309,32.1707,32.23,370894.0
2025-01-13 15:30:00,32.6,32.81,32.59,32.66,835702.0,32.2201,32.4276,32.2102,32.2794,835702.0
2025-01-14 09:30:00,32.95,33.05,32.72,32.93,436786.0,32.566,32.6648,32.3387,32.5462,436786.0
2025-01-14 10:00:00,32.93,33.07,32.86,32.9,630075.0,32.5462,32.6846,32.4771,32.5166,630075.0
2025-01-14 10:30:00,32.9,33.18,32.89,33.05,363601.0,32.5166,32.7933,32.5067,32.6648,363601.0
2025-01-14 11:00:00,33.05,33.06,32.92,32.98,278929.0,32.6648,32.6747,32.5364,32.5957,278929.0
2025-01-14 11:30:00,32.98,33.03,32.89,32.89,217490.0,32.5957,32.6451,32.5067,32.5067,217490.0
2025-01-14 12:00:00,32.9,32.95,32.86,32.88,208597.0,32.5166,32.566,32.4771,32.4968,208597.0
2025-01-14 12:30:00,32.87,33.01,32.83,32.98,222282.0,32.4869,32.6253,32.4474,32.5957,222282.0
2025-01-14 13:00:00,32.98,33.08,32.95,33.06,220844.0,32.5957,32.6945,32.566,32.6747,220844.0
2025-01-14 13:30:00,33.07,33.17,33.03,33.12,266714.0,32.6846,32.7834,32.6451,32.734,266714.0
2025-01-14 14:00:00,33.13,33.21,33.08,33.19,229533.0,32.7439,32.823,32.6945,32.8032,229533.0
2025-01-14 14:30:00,33.19,33.21,33.05,33.05,250573.0,32.8032,32.823,32.6648,32.6648,250573.0
2025-01-14 15:00:00,33.05,33.2,33.03,33.18,290180.0,32.6648,32.8131,32.6451,32.7933,290180.0
2025-01-14 15:30:00,33.18,33.18,33.01,33.13,648823.0,32.7933,32.7933,32.6253,32.7439,648823.0
2025-01-15 09:30:00,33.67,33.67,33.24,33.35,221658.0,33.2776,33.2776,32.8526,32.9613,221658.0
2025-01-15 10:00:00,33.35,33.35,33.2,33.25,134684.0,32.9613,32.9613,32.8131,32.8625,134684.0
2025-01-15 10:30:00,33.25,33.29,33.13,33.14,160323.0,32.8625,32.902,32.7439,32.7538,160323.0
2025-01-15 11:00:00,33.13,33.15,32.93,32.97,211915.0,32.7439,32.7637,32.5462,32.5858,211915.0
2025-01-15 11:30:00,32.97,32.98,32.78,32.95,298564.0,32.5858,32.5957,32.398,32.566,298564.0
2025-01-15 12:00:00,32.95,33.0,32.89,32.97,176102.0,32.566,32.6154,32.5067,32.5858,176102.0
2025-01-15 12:30:00,32.98,33.0,32.79,32.79,132320.0,32.5957,32.6154,32.4079,32.4079,132320.0
2025-01-15 13:00:00,32.79,32.86,32.76,32.83,132523.0,32.4079,32.4771,32.3782,32.4474,132523.0
2025-01-15 13:30:00,32.83,32.93,32.79,32.91,121581.0,32.4474,32.5462,32.4079,32.5265,121581.0
2025-01-15 14:00:00,32.91,32.97,32.88,32.95,132463.0,32.5265,32.5858,32.4968,32.566,132463.0
2025-01-15 14:30:00,32.95,33.02,32.91,32.97,177705.0,32.566,32.6352,32.5265,32.5858,177705.0
2025-01-15 15:00:00,32.97,33.04,32.67,32.94,1136618.0,32.5858,32.655,32.2893,32.5561,1136618.0
2025-01-15 15:30:00,32.94,32.96,32.76,32.81,1049643.0,32.5561,32.5759,32.3782,32.4276,1049643.0
2025-01-16 09:30:00,32.17,32.28,31.57,31.58,1151017.0,31.7951,31.9038,31.2021,31.212,1151017.0
2025-01-16 10:00:00,31.59,31.61,31.27,31.3,723750.0,31.2219,31.2416,30.9056,30.9352,723750.0
2025-01-16 10:30:00,31.29,31.6,31.28,31.51,496198.0,30.9254,31.2317,30.9155,31.1428,496198.0
2025-01-16 11:00:00,31.5,31.51,31.2,31.51,571304.0,31.1329,31.1428,30.8364,31.1428,571304.0
2025-01-16 11:30:00,31.5,31.69,31.48,31.68,491511.0,31.1329,31.3207,31.1131,31.3108,491511.0
2025-01-16 12:00:00,31.67,31.7,31.56,31.63,255936.0,31.3009,31.3306,31.1922,31.2614,255936.0
2025-01-16 12:30:00,31.63,31.72,31.4,31.54,328508.0,31.2614,31.3503,31.0341,31.1724,328508.0
2025-01-16 13:00:00,31.53,31.71,31.5,31.64,365977.0,31.1626,31.3405,31.1329,31.2713,365977.0
2025-01-16 13:30:00,31.63,31.76,31.59,31.63,333955.0,31.2614,31.3899,31.2219,31.2614,333955.0
2025-01-16 14:00:00,31.63,31.87,31.62,31.87,338650.0,31.2614,31.4986,31.2515,31.4986,338650.0
2025-01-16 14:30:00,31.86,31.9,31.8,31.89,315094.0,31.4887,31.5282,31.4294,31.5184,315094.0
2025-01-16 15:00:00,31.89,32.14,31.88,32.14,488653.0,31.5184,31.7654,31.5085,31.7654,488653.0
2025-01-16 15:30:00,32.14,32.31,32.1,32.17,1311957.0,31.7654,31.9335,31.7259,31.7951,1311957.0
2025-01-17 09:30:00,32.0,32.29,31.86,32.18,994332.0,31.6271,31.9137,31.4887,31.805,994332.0
2025-01-17 10:00:00,32.18,32.21,31.96,32.06,750204.0,31.805,31.8346,31.5875,31.6864,750204.0
2025-01-17 10:30:00,32.06,32.23,32.04,32.08,207196.0,31.6864,31.8544,31.6666,31.7061,207196.0
2025-01-17 11:00:00,32.08,32.33,31.99,31.99,847314.0,31.7061,31.9532,31.6172,31.6172,847314.0
2025-01-17 11:30:00,32.0,32.07,31.97,32.05,146485.0,31.6271,31.6963,31.5974,31.6765,146485.0
2025-01-17 12:00:00,32.05,32.12,32.02,32.09,216158.0,31.6765,31.7457,31.6468,31.716,216158.0
2025-01-17 12:30:00,32.09,32.15,32.03,32.05,249729.0,31.716,31.7753,31.6567,31.6765,249729.0
2025-01-17 13:00:00,32.05,32.09,32.01,32.01,279911.0,31.6765,31.716,31.637,31.637,279911.0
2025-01-17 13:30:00,32.01,32.07,31.98,32.04,303708.0,31.637,31.6963,31.6073,31.6666,303708.0
2025-01-17 14:00:00,32.04,32.06,32.0,32.02,198704.0,31.6666,31.6864,31.6271,31.6468,198704.0
2025-01-17 14:30:00,32.02,32.03,31.96,31.99,132618.0,31.6468,31.6567,31.5875,31.6172,132618.0
2025-01-17 15:00:00,31.98,31.99,31.89,31.9,231140.0,31.6073,31.6172,31.5184,31.5282,231140.0
2025-01-17 15:30:00,31.9,32.25,31.89,32.1,1273854.0,31.5282,31.8742,31.5184,31.7259,1273854.0
2025-01-21 09:30:00,32.36,32.69,32.34,32.48,454975.0,31.9829,32.309,31.9631,32.1015,454975.0
2025-01-21 10:00:00,32.48,32.79,32.43,32.76,324732.0,32.1015,32.4079,32.0521,32.3782,324732.0
2025-01-21 10:30:00,32.76,32.91,32.64,32.79,337685.0,32.3782,32.5265,32.2596,32.4079,337685.0
2025-01-21 11:00:00,32.79,33.08,32.74,33.01,293867.0,32.4079,32.6945,32.3585,32.6253,293867.0
2025-01-21 11:30:00,33.0,33.03,32.94,32.95,115643.0,32.6154,32.6451,32.5561,32.566,115643.0
2025-01-21 12:00:00,32.95,32.95,32.77,32.81,161756.0,32.566,32.566,32.3881,32.4276,161756.0
2025-01-21 12:30:00,32.8,32.84,32.73,32.76,163629.0,32.4178,32.4573,32.3486,32.3782,163629.0
2025-01-21 13:00:00,32.76,32.79,32.72,32.75,111388.0,32.3782,32.4079,32.3387,32.3683,111388.0
2025-01-21 13:30:00,32.75,32.85,32.71,32.84,109901.0,32.3683,32.4672,32.3288,32.4573,109901.0
2025-01-21 14:00:00,32.84,32.9,32.78,32.83,194929.0,32.4573,32.5166,32.398,32.4474,194929.0
2025-01-21 14:30:00,32.82,32.87,32.77,32.87,229430.0,32.4375,32.4869,32.3881,32.4869,229430.0
2025-01-21 15:00:00,32.87,33.05,32.85,32.95,467066.0,32.4869,32.6648,32.4672,32.566,467066.0
2025-01-21 15:30:00,32.95,33.33,32.87,33.26,1406364.0,32.566,32.9416,32.4869,32.8724,1406364.0
2025-01-22 09:30:00,33.66,33.74,33.02,33.08,690544.0,33.2677,33.3468,32.6352,32.6945,690544.0
2025-01-22 10:00:00,33.08,33.08,32.66,32.66,471456.0,32.6945,32.6945,32.2794,32.2794,471456.0
2025-01-22 10:30:00,32.67,32.84,32.57,32.59,373050.0,32.2893,32.4573,32.1904,32.2102,373050.0
2025-01-22 11:00:00,32.61,32.68,32.37,32.39,363324.0,32.23,32.2992,31.9928,32.0125,363324.0
2025-01-22 11:30:00,32.4,32.52,32.12,32.14,447516.0,32.0224,32.141,31.7457,31.7654,447516.0
2025-01-22 12:00:00,32.13,32.33,32.12,32.27,261453.0,31.7556,31.9532,31.7457,31.8939,261453.0
2025-01-22 12:30:00,32.26,32.33,31.88,31.92,766799.0,31.884,31.9532,31.5085,31.548,766799.0
2025-01-22 13:00:00,31.91,32.08,31.83,32.07,532151.0,31.5381,31.7061,31.4591,31.6963,532151.0
2025-01-22 13:30:00,32.06,32.11,31.91,32.01,478509.0,31.6864,31.7358,31.5381,31.637,478509.0
2025-01-22 14:00:00,32.0,32.05,31.9,31.97,327651.0,31.6271,31.6765,31.5282,31.5974,327651.0
2025-01-22 14:30:00,31.97,32.05,31.93,32.01,639890.0,31.5974,31.6765,31.5579,31.637,639890.0
2025-01-22 15:00:00,32.01,32.1,31.94,31.95,935668.0,31.637,31.7259,31.5678,31.5777,935668.0
2025-01-22 15:30:00,31.95,32.0,31.82,31.84,1809774.0,31.5777,31.6271,31.4492,31.4689,1809774.0
2025-01-23 09:30:00,32.07,32.25,31.86,31.93,675204.0,31.6963,31.8742,31.4887,31.5579,675204.0
2025-01-23 10:00:00,31.93,31.99,31.84,31.87,465012.0,31.5579,31.6172,31.4689,31.4986,465012.0
2025-01-23 10:30:00,31.88,31.99,31.81,31.95,607179.0,31.5085,31.6172,31.4393,31.5777,607179.0
2025-01-23 11:00:00,31.96,32.16,31.93,32.05,857750.0,31.5875,31.7852,31.5579,31.6765,857750.0
2025-01-23 11:30:00,32.05,32.1,31.99,32.05,681669.0,31.6765,31.7259,31.6172,31.6765,681669.0
2025-01-23 12:00:00,32.05,32.18,32.02,32.12,1079005.0,31.6765,31.805,31.6468,31.7457,1079005.0
2025-01-23 12:30:00,32.12,32.14,32.03,32.04,522351.0,31.7457,31.7654,31.6567,31.6666,522351.0
2025-01-23 13:00:00,32.03,32.11,32.02,32.08,470864.0,31.6567,31.7358,31.6468,31.7061,470864.0
2025-01-23 13:30:00,32.09,32.11,32.01,32.09,372914.0,31.716,31.7358,31.637,31.716,372914.0
2025-01-23 14:00:00,32.08,32.13,32.01,32.09,994572.0,31.7061,31.7556,31.637,31.716,994572.0
2025-01-23 14:30:00,32.08,32.12,32.03,32.03,396365.0,31.7061,31.7457,31.6567,31.6567,396365.0
2025-01-23 15:00:00,32.03,32.08,31.93,32.01,433525.0,31.6567,31.7061,31.5579,31.637,433525.0
2025-01-23 15:30:00,32.0,32.13,31.87,31.93,2491001.0,31.6271,31.7556,31.4986,31.5579,2491001.0
2025-01-24 09:30:00,32.03,32.08,31.78,31.89,329816.0,31.6567,31.7061,31.4096,31.5184,329816.0
2025-01-24 10:00:00,31.88,32.0,31.83,31.99,484568.0,31.5085,31.6271,31.4591,31.6172,484568.0
2025-01-24 10:30:00,31.99,32.0,31.84,31.85,275933.0,31.6172,31.6271,31.4689,31.4788,275933.0
2025-01-24 11:00:00,31.85,31.95,31.83,31.92,188887.0,31.4788,31.5777,31.4591,31.548,188887.0
2025-01-24 11:30:00,31.91,31.91,31.75,31.89,225252.0,31.5381,31.5381,31.38,31.5184,225252.0
2025-01-24 12:00:00,31.89,32.0,31.87,31.91,314355.0,31.5184,31.6271,31.4986,31.5381,314355.0
2025-01-24 12:30:00,31.91,32.01,31.89,31.94,195801.0,31.5381,31.637,31.5184,31.5678,195801.0
2025-01-24 13:00:00,31.94,32.05,31.93,31.96,186213.0,31.5678,31.6765,31.5579,31.5875,186213.0
2025-01-24 13:30:00,31.96,32.05,31.96,32.01,162933.0,31.5875,31.6765,31.5875,31.637,162933.0
2025-01-24 14:00:00,32.01,32.16,31.98,32.13,135422.0,31.637,31.7852,31.6073,31.7556,135422.0
2025-01-24 14:30:00,32.13,32.18,32.0,32.01,193241.0,31.7556,31.805,31.6271,31.637,193241.0
2025-01-24 15:00:00,32.02,32.04,31.96,31.97,590818.0,31.6468,31.6666,31.5875,31.5974,590818.0
2025-01-24 15:30:00,31.97,32.18,31.91,32.16,909827.0,31.5974,31.805,31.5381,31.7852,909827.0
2025-01-27 09:30:00,32.07,32.68,31.93,32.64,441312.0,31.6963,32.2992,31.5579,32.2596,441312.0
2025-01-27 10:00:00,32.65,32.67,32.42,32.48,340361.0,32.2695,32.2893,32.0422,32.1015,340361.0
2025-01-27 10:30:00,32.46,32.48,32.25,32.34,177065.0,32.0817,32.1015,31.8742,31.9631,177065.0
2025-01-27 11:00:00,32.34,32.51,32.32,32.46,132473.0,31.9631,32.1311,31.9433,32.0817,132473.0
2025-01-27 11:30:00,32.47,32.86,32.45,32.81,205410.0,32.0916,32.4771,32.0718,32.4276,205410.0
2025-01-27 12:00:00,32.82,32.84,32.72,32.84,215440.0,32.4375,32.4573,32.3387,32.4573,215440.0
2025-01-27 12:30:00,32.83,32.9,32.77,32.82,173396.0,32.4474,32.5166,32.3881,32.4375,173396.0
2025-01-27 13:00:00,32.82,32.89,32.7,32.73,190100.0,32.4375,32.5067,32.3189,32.3486,190100.0
2025-01-27 13:30:00,32.73,32.78,32.63,32.64,125008.0,32.3486,32.398,32.2497,32.2596,125008.0
2025-01-27 14:00:00,32.65,32.7,32.61,32.66,204940.0,32.2695,32.3189,32.23,32.2794,204940.0
2025-01-27 14:30:00,32.66,32.69,32.57,32.57,252847.0,32.2794,32.309,32.1904,32.1904,252847.0
2025-01-27 15:00:00,32.58,32.62,32.53,32.55,241886.0,32.2003,32.2399,32.1509,32.1707,241886.0
2025-01-27 15:30:00,32.55,32.75,32.53,32.58,1124011.0,32.1707,32.3683,32.1509,32.2003,1124011.0
2025-01-28 09:30:00,32.39,32.4,32.01,32.19,712529.0,32.0125,32.0224,31.637,31.8149,712529.0
2025-01-28 10:00:00,32.2,32.35,32.05,32.06,499078.0,31.8247,31.973,31.6765,31.6864,499078.0
2025-01-28 10:30:00,32.06,32.18,31.96,32.12,694981.0,31.6864,31.805,31.5875,31.7457,694981.0
2025-01-28 11:00:00,32.13,32.14,31.88,31.92,380372.0,31.7556,31.7654,31.5085,31.548,380372.0
2025-01-28 11:30:00,31.93,31.99,31.85,31.87,167442.0,31.5579,31.6172,31.4788,31.4986,167442.0
2025-01-28 12:00:00,31.86,31.87,31.72,31.74,221086.0,31.4887,31.4986,31.3503,31.3701,221086.0
2025-01-28 12:30:00,31.75,31.8,31.7,31.79,172858.0,31.38,31.4294,31.3306,31.4195,172858.0
2025-01-28 13:00:00,31.79,31.87,31.76,31.81,153739.0,31.4195,31.4986,31.3899,31.4393,153739.0
2025-01-28 13:30:00,31.8,32.03,31.8,31.9,217902.0,31.4294,31.6567,31.4294,31.5282,217902.0
2025-01-28 14:00:00,31.9,31.95,31.83,31.86,205209.0,31.5282,31.5777,31.4591,31.4887,205209.0
2025-01-28 14:30:00,31.85,31.87,31.8,31.8,260490.0,31.4788,31.4986,31.4294,31.4294,260490.0
2025-01-28 15:00:00,31.81,31.95,31.8,31.91,242968.0,31.4393,31.5777,31.4294,31.5381,242968.0
2025-01-28 15:30:00,31.9,32.04,31.83,31.85,1325224.0,31.5282,31.6666,31.4591,31.4788,1325224.0
2025-01-29 09:30:00,31.95,32.14,31.73,31.83,402485.0,31.5777,31.7654,31.3602,31.4591,402485.0
2025-01-29 10:00:00,31.82,31.89,31.73,31.76,389031.0,31.4492,31.5184,31.3602,31.3899,389031.0
2025-01-29 10:30:00,31.78,31.82,31.71,31.79,270164.0,31.4096,31.4492,31.3405,31.4195,270164.0
2025-01-29 11:00:00,31.79,31.8,31.69,31.7,363438.0,31.4195,31.4294,31.3207,31.3306,363438.0
2025-01-29 11:30:00,31.7,31.76,31.64,31.72,268984.0,31.3306,31.3899,31.2713,31.3503,268984.0
2025-01-29 12:00:00,31.71,31.76,31.62,31.66,360262.0,31.3405,31.3899,31.2515,31.291,360262.0
2025-01-29 12:30:00,31.67,31.73,31.63,31.69,252781.0,31.3009,31.3602,31.2614,31.3207,252781.0
2025-01-29 13:00:00,31.69,31.7,31.54,31.63,482247.0,31.3207,31.3306,31.1724,31.2614,482247.0
2025-01-29 13:30:00,31.63,31.7,31.61,31.65,352748.0,31.2614,31.3306,31.2416,31.2812,352748.0
2025-01-29 14:00:00,31.64,31.67,31.45,31.65,378025.0,31.2713,31.3009,31.0835,31.2812,378025.0
2025-01-29 14:30:00,31.65,31.77,31.53,31.56,647217.0,31.2812,31.3998,31.1626,31.1922,647217.0
2025-01-29 15:00:00,31.56,31.64,31.47,31.56,541402.0,31.1922,31.2713,31.1033,31.1922,541402.0
2025-01-29 15:30:00,31.56,31.79,31.53,31.62,1788522.0,31.1922,31.4195,31.1626,31.2515,1788522.0
2025-01-30 09:30:00,31.29,33.06,31.24,33.02,2386129.0,30.9254,32.6747,30.8759,32.6352,2386129.0
2025-01-30 10:00:00,33.02,33.09,32.19,32.23,1286573.0,32.6352,32.7044,31.8149,31.8544,1286573.0
2025-01-30 10:30:00,32.24,32.28,31.41,31.51,1340043.0,31.8643,31.9038,31.044,31.1428,1340043.0
2025-01-30 11:00:00,31.52,31.87,31.51,31.7,490427.0,31.1527,31.4986,31.1428,31.3306,490427.0
2025-01-30 11:30:00,31.7,31.75,31.49,31.61,553787.0,31.3306,31.38,31.123,31.2416,553787.0
2025-01-30 12:00:00,31.6,31.69,31.5,31.66,398296.0,31.2317,31.3207,31.1329,31.291,398296.0
2025-01-30 12:30:00,31.66,31.68,31.36,31.41,420534.0,31.291,31.3108,30.9945,31.044,420534.0
2025-01-30 13:00:00,31.41,31.57,30.95,31.41,1579252.0,31.044,31.2021,30.5893,31.044,1579252.0
2025-01-30 13:30:00,31.42,31.47,31.15,31.16,802135.0,31.0538,31.1033,30.787,30.7969,802135.0
2025-01-30 14:00:00,31.16,31.34,31.09,31.16,660629.0,30.7969,30.9748,30.7277,30.7969,660629.0
2025-01-30 14:30:00,31.16,31.42,31.12,31.33,509884.0,30.7969,31.0538,30.7573,30.9649,509884.0
2025-01-30 15:00:00,31.34,31.58,31.32,31.4,634818.0,30.9748,31.212,30.955,31.0341,634818.0
2025-01-30 15:30:00,31.4,31.49,31.19,31.23,2084118.0,31.0341,31.123,30.8265,30.8661,2084118.0
2025-01-31 09:30:00,31.29,31.47,31.1,31.16,677183.0,30.9254,31.1033,30.7376,30.7969,677183.0
2025-01-31 10:00:00,31.16,31.16,30.78,30.9,592667.0,30.7969,30.7969,30.4213,30.5399,592667.0
2025-01-31 10:30:00,30.9,30.94,30.68,30.74,603123.0,30.5399,30.5794,30.3225,30.3818,603123.0
2025-01-31 11:00:00,30.74,30.81,30.63,30.75,555426.0,30.3818,30.4509,30.273,30.3916,555426.0
2025-01-31 11:30:00,30.75,30.84,30.67,30.68,353855.0,30.3916,30.4806,30.3126,30.3225,353855.0
2025-01-31 12:00:00,30.68,30.78,30.64,30.73,327243.0,30.3225,30.4213,30.2829,30.3719,327243.0
2025-01-31 12:30:00,30.72,30.91,30.68,30.78,291096.0,30.362,30.5498,30.3225,30.4213,291096.0
2025-01-31 13:00:00,30.79,30.94,30.63,30.64,532626.0,30.4312,30.5794,30.273,30.2829,532626.0
2025-01-31 13:30:00,30.64,30.72,30.51,30.54,627769.0,30.2829,30.362,30.1544,30.1841,627769.0
2025-01-31 14:00:00,30.52,30.8,30.51,30.77,880627.0,30.1643,30.4411,30.1544,30.4114,880627.0
2025-01-31 14:30:00,30.78,30.86,30.63,30.71,473696.0,30.4213,30.5004,30.273,30.3521,473696.0
2025-01-31 15:00:00,30.71,30.78,30.6,30.74,544217.0,30.3521,30.4213,30.2434,30.3818,544217.0
2025-01-31 15:30:00,30.74,30.81,30.61,30.69,1481363.0,30.3818,30.4509,30.2533,30.3323,1481363.0
2025-02-03 09:30:00,30.17,30.5,29.95,30.23,795061.0,29.8184,30.1446,29.601,29.8777,795061.0
2025-02-03 10:00:00,30.22,30.64,30.11,30.64,513277.0,29.8678,30.2829,29.7591,30.2829,513277.0
2025-02-03 10:30:00,30.65,30.85,30.61,30.84,420868.0,30.2928,30.4905,30.2533,30.4806,420868.0
2025-02-03 11:00:00,30.83,30.9,30.63,30.71,396714.0,30.4707,30.5399,30.273,30.3521,396714.0
2025-02-03 11:30:00,30.71,30.83,30.67,30.68,401331.0,30.3521,30.4707,30.3126,30.3225,401331.0
2025-02-03 12:00:00,30.68,30.84,30.57,30.76,406428.0,30.3225,30.4806,30.2137,30.4015,406428.0
2025-02-03 12:30:00,30.76,30.8,30.6,30.68,322293.0,30.4015,30.4411,30.2434,30.3225,322293.0
2025-02-03 13:00:00,30.67,30.68,30.56,30.58,329064.0,30.3126,30.3225,30.2039,30.2236,329064.0
2025-02-03 13:30:00,30.58,30.61,30.51,30.55,321553.0,30.2236,30.2533,30.1544,30.194,321553.0
2025-02-03 14:00:00,30.55,30.81,30.55,30.73,407416.0,30.194,30.4509,30.194,30.3719,407416.0
2025-02-03 14:30:00,30.72,30.79,30.71,30.73,386082.0,30.362,30.4312,30.3521,30.3719,386082.0
2025-02-03 15:00:00,30.74,30.77,30.65,30.66,375331.0,30.3818,30.4114,30.2928,30.3027,375331.0
2025-02-03 15:30:00,30.66,30.67,30.45,30.47,1240170.0,30.3027,30.3126,30.0951,30.1149,1240170.0
2025-02-04 09:30:00,30.33,30.51,30.21,30.33,451969.0,29.9765,30.1544,29.8579,29.9765,451969.0
2025-02-04 10:00:00,30.32,30.46,30.14,30.32,470260.0,29.9667,30.105,29.7888,29.9667,470260.0
2025-02-04 10:30:00,30.33,30.44,30.18,30.32,463477.0,29.9765,30.0853,29.8283,29.9667,463477.0
2025-02-04 11:00:00,30.32,30.53,30.29,30.51,378507.0,29.9667,30.1742,29.937,30.1544,378507.0
2025-02-04 11:30:00,30.51,30.63,30.45,30.55,495987.0,30.1544,30.273,30.0951,30.194,495987.0
2025-02-04 12:00:00,30.55,30.64,30.46,30.48,588516.0,30.194,30.2829,30.105,30.1248,588516.0
2025-02-04 12:30:00,30.48,30.55,30.44,30.46,390311.0,30.1248,30.194,30.0853,30.105,390311.0
2025-02-04 13:00:00,30.46,30.46,30.35,30.36,436675.0,30.105,30.105,29.9963,30.0062,436675.0
2025-02-04 13:30:00,30.36,30.51,30.35,30.47,597955.0,30.0062,30.1544,29.9963,30.1149,597955.0
2025-02-04 14:00:00,30.48,30.6,30.47,30.59,469052.0,30.1248,30.2434,30.1149,30.2335,469052.0
2025-02-04 14:30:00,30.59,30.63,30.5,30.53,448482.0,30.2335,30.273,30.1446,30.1742,448482.0
2025-02-04 15:00:00,30.52,30.62,30.48,30.6,434232.0,30.1643,30.2632,30.1248,30.2434,434232.0
2025-02-04 15:30:00,30.6,30.8,30.59,30.79,1528951.0,30.2434,30.4411,30.2335,30.4312,1528951.0
2025-02-05 09:30:00,30.79,30.98,30.58,30.83,451588.0,30.4312,30.619,30.2236,30.4707,451588.0
2025-02-05 10:00:00,30.84,31.09,30.75,30.97,503902.0,30.4806,30.7277,30.3916,30.6091,503902.0
2025-02-05 10:30:00,30.98,31.18,30.9,31.14,443258.0,30.619,30.8166,30.5399,30.7771,443258.0
2025-02-05 11:00:00,31.14,31.2,31.09,31.12,294117.0,30.7771,30.8364,30.7277,30.7573,294117.0
2025-02-05 11:30:00,31.12,31.23,31.05,31.21,327260.0,30.7573,30.8661,30.6881,30.8463,327260.0
2025-02-05 12:00:00,31.21,31.29,31.13,31.15,376043.0,30.8463,30.9254,30.7672,30.787,376043.0
2025-02-05 12:30:00,31.14,31.21,31.07,31.15,269291.0,30.7771,30.8463,30.7079,30.787,269291.0
2025-02-05 13:00:00,31.16,31.21,31.14,31.16,145334.0,30.7969,30.8463,30.7771,30.7969,145334.0
2025-02-05 13:30:00,31.16,31.34,31.15,31.3,306900.0,30.7969,30.9748,30.787,30.9352,306900.0
2025-02-05 14:00:00,31.3,31.34,31.22,31.23,281412.0,30.9352,30.9748,30.8562,30.8661,281412.0
2025-02-05 14:30:00,31.23,31.25,31.11,31.12,332952.0,30.8661,30.8858,30.7474,30.7573,332952.0
2025-02-05 15:00:00,31.12,31.14,31.0,31.02,295262.0,30.7573,30.7771,30.6387,30.6585,295262.0
2025-02-05 15:30:00,31.02,31.03,30.78,30.89,1001849.0,30.6585,30.6684,30.4213,30.53,1001849.0
2025-02-06 09:30:00,31.08,31.26,30.99,31.15,506347.0,30.7178,30.8957,30.6288,30.787,506347.0
2025-02-06 10:00:00,31.15,31.31,31.04,31.19,457673.0,30.787,30.9451,30.6783,30.8265,457673.0
2025-02-06 10:30:00,31.18,31.18,31.01,31.1,221884.0,30.8166,30.8166,30.6486,30.7376,221884.0
2025-02-06 11:00:00,31.1,31.1,30.96,30.99,158140.0,30.7376,30.7376,30.5992,30.6288,158140.0
2025-02-06 11:30:00,30.99,31.01,30.93,30.97,185400.0,30.6288,30.6486,30.5695,30.6091,185400.0
2025-02-06 12:00:00,30.96,30.99,30.91,30.92,259796.0,30.5992,30.6288,30.5498,30.5597,259796.0
2025-02-06 12:30:00,30.92,30.94,30.82,30.9,211205.0,30.5597,30.5794,30.4608,30.5399,211205.0
2025-02-06 13:00:00,30.9,31.01,30.86,30.93,392358.0,30.5399,30.6486,30.5004,30.5695,392358.0
2025-02-06 13:30:00,30.93,30.96,30.88,30.93,158662.0,30.5695,30.5992,30.5201,30.5695,158662.0
2025-02-06 14:00:00,30.93,31.07,30.91,30.98,250686.0,30.5695,30.7079,30.5498,30.619,250686.0
2025-02-06 14:30:00,30.98,30.98,30.83,30.89,205831.0,30.619,30.619,30.4707,30.53,205831.0
2025-02-06 15:00:00,30.89,30.9,30.75,30.86,265873.0,30.53,30.5399,30.3916,30.5004,265873.0
2025-02-06 15:30:00,30.86,31.1,30.85,31.08,1348411.0,30.5004,30.7376,30.4905,30.7178,1348411.0
2025-02-07 09:30:00,31.15,31.21,30.95,31.12,326746.0,30.787,30.8463,30.5893,30.7573,326746.0
2025-02-07 10:00:00,31.11,31.17,30.98,31.05,258140.0,30.7474,30.8067,30.619,30.6881,258140.0
2025-02-07 10:30:00,31.05,31.15,30.84,30.93,268524.0,30.6881,30.787,30.4806,30.5695,268524.0
2025-02-07 11:00:00,30.94,31.03,30.84,30.88,222238.0,30.5794,30.6684,30.4806,30.5201,222238.0
2025-02-07 11:30:00,30.88,30.99,30.85,30.89,198675.0,30.5201,30.6288,30.4905,30.53,198675.0
2025-02-07 12:00:00,30.88,30.96,30.81,30.9,213617.0,30.5201,30.5992,30.4509,30.5399,213617.0
2025-02-07 12:30:00,30.89,31.05,30.88,31.05,126874.0,30.53,30.6881,30.5201,30.6881,126874.0
2025-02-07 13:00:00,31.05,31.14,31.01,31.02,202964.0,30.6881,30.7771,30.6486,30.6585,202964.0
2025-02-07 13:30:00,31.01,31.08,30.95,30.95,129735.0,30.6486,30.7178,30.5893,30.5893,129735.0
2025-02-07 14:00:00,30.96,30.97,30.86,30.87,177860.0,30.5992,30.6091,30.5004,30.5102,177860.0
2025-02-07 14:30:00,30.87,30.96,30.84,30.91,228963.0,30.5102,30.5992,30.4806,30.5498,228963.0
2025-02-07 15:00:00,30.91,31.0,30.88,30.99,329723.0,30.5498,30.6387,30.5201,30.6288,329723.0
2025-02-07 15:30:00,30.99,31.06,30.9,31.0,862866.0,30.6288,30.698,30.5399,30.6387,862866.0
2025-02-10 09:30:00,30.93,30.99,30.25,30.32,453164.0,30.5695,30.6288,29.8975,29.9667,453164.0
2025-02-10 10:00:00,30.33,30.39,30.22,30.38,390430.0,29.9765,30.0358,29.8678,30.026,390430.0
2025-02-10 10:30:00,30.38,30.44,30.34,30.36,181415.0,30.026,30.0853,29.9864,30.0062,181415.0
2025-02-10 11:00:00,30.36,30.46,30.31,30.42,151207.0,30.0062,30.105,29.9568,30.0655,151207.0
2025-02-10 11:30:00,30.43,30.44,30.23,30.3,277936.0,30.0754,30.0853,29.8777,29.9469,277936.0
2025-02-10 12:00:00,30.3,30.33,30.23,30.29,121715.0,29.9469,29.9765,29.8777,29.937,121715.0
2025-02-10 12:30:00,30.29,30.33,30.27,30.32,151703.0,29.937,29.9765,29.9172,29.9667,151703.0
2025-02-10 13:00:00,30.31,30.39,30.29,30.3,271981.0,29.9568,30.0358,29.937,29.9469,271981.0
2025-02-10 13:30:00,30.3,30.36,30.29,30.35,170791.0,29.9469,30.0062,29.937,29.9963,170791.0
2025-02-10 14:00:00,30.34,30.34,30.28,30.3,214553.0,29.9864,29.9864,29.9271,29.9469,214553.0
2025-02-10 14:30:00,30.3,30.34,30.24,30.25,191085.0,29.9469,29.9864,29.8876,29.8975,191085.0
2025-02-10 15:00:00,30.25,30.26,30.18,30.23,251941.0,29.8975,29.9074,29.8283,29.8777,251941.0
2025-02-10 15:30:00,30.23,30.3,30.06,30.11,980492.0,29.8777,29.9469,29.7097,29.7591,980492.0
2025-02-11 09:30:00,30.18,30.26,29.8,29.98,618141.0,29.8283,29.9074,29.4527,29.6306,618141.0
2025-02-11 10:00:00,29.97,30.01,29.79,29.84,245292.0,29.6207,29.6603,29.4428,29.4922,245292.0
2025-02-11 10:30:00,29.83,29.88,29.8,29.81,221810.0,29.4824,29.5318,29.4527,29.4626,221810.0
2025-02-11 11:00:00,29.81,29.88,29.75,29.78,456045.0,29.4626,29.5318,29.4033,29.4329,456045.0
2025-02-11 11:30:00,29.78,29.82,29.68,29.7,442255.0,29.4329,29.4725,29.3341,29.3539,442255.0
2025-02-11 12:00:00,29.7,29.71,29.59,29.63,353926.0,29.3539,29.3638,29.2452,29.2847,353926.0
2025-02-11 12:30:00,29.63,29.69,29.59,29.62,225879.0,29.2847,29.344,29.2452,29.2748,225879.0
2025-02-11 13:00:00,29.62,29.64,29.58,29.61,291149.0,29.2748,29.2946,29.2353,29.2649,291149.0
2025-02-11 13:30:00,29.61,29.71,29.59,29.61,362575.0,29.2649,29.3638,29.2452,29.2649,362575.0
2025-02-11 14:00:00,29.61,29.66,29.59,29.66,196226.0,29.2649,29.3143,29.2452,29.3143,196226.0
2025-02-11 14:30:00,29.66,29.76,29.62,29.67,334676.0,29.3143,29.4132,29.2748,29.3242,334676.0
2025-02-11 15:00:00,29.67,29.77,29.66,29.75,371966.0,29.3242,29.4231,29.3143,29.4033,371966.0
2025-02-11 15:30:00,29.75,29.87,29.68,29.77,1221761.0,29.4033,29.5219,29.3341,29.4231,1221761.0
2025-02-12 09:30:00,29.65,29.75,29.53,29.64,344130.0,29.3045,29.4033,29.1859,29.2946,344130.0
2025-02-12 10:00:00,29.63,29.68,29.53,29.61,206508.0,29.2847,29.3341,29.1859,29.2649,206508.0
2025-02-12 10:30:00,29.62,29.68,29.56,29.58,196506.0,29.2748,29.3341,29.2155,29.2353,196506.0
2025-02-12 11:00:00,29.58,29.58,29.38,29.4,419488.0,29.2353,29.2353,29.0376,29.0574,419488.0
2025-02-12 11:30:00,29.4,29.67,29.39,29.65,1081364.0,29.0574,29.3242,29.0475,29.3045,1081364.0
2025-02-12 12:00:00,29.65,29.7,29.48,29.67,338193.0,29.3045,29.3539,29.1364,29.3242,338193.0
2025-02-12 12:30:00,29.67,29.74,29.6,29.63,340764.0,29.3242,29.3934,29.255,29.2847,340764.0
2025-02-12 13:00:00,29.64,29.83,29.63,29.7,358448.0,29.2946,29.4824,29.2847,29.3539,358448.0
2025-02-12 13:30:00,29.7,29.75,29.66,29.68,222593.0,29.3539,29.4033,29.3143,29.3341,222593.0
2025-02-12 14:00:00,29.68,29.83,29.64,29.78,480594.0,29.3341,29.4824,29.2946,29.4329,480594.0
2025-02-12 14:30:00,29.78,29.85,29.72,29.75,320495.0,29.4329,29.5021,29.3736,29.4033,320495.0
2025-02-12 15:00:00,29.75,29.82,29.73,29.76,318938.0,29.4033,29.4725,29.3835,29.4132,318938.0
2025-02-12 15:30:00,29.77,29.89,29.75,29.88,1156531.0,29.4231,29.5417,29.4033,29.5318,1156531.0
2025-02-13 09:30:00,29.85,29.96,29.71,29.76,317648.0,29.5021,29.6109,29.3638,29.4132,317648.0
2025-02-13 10:00:00,29.76,29.91,29.74,29.84,329242.0,29.4132,29.5614,29.3934,29.4922,329242.0
2025-02-13 10:30:00,29.83,29.85,29.36,29.39,591819.0,29.4824,29.5021,29.0178,29.0475,591819.0
2025-02-13 11:00:00,29.39,29.62,29.29,29.55,687302.0,29.0475,29.2748,28.9487,29.2056,687302.0
2025-02-13 11:30:00,29.56,29.78,29.55,29.78,401062.0,29.2155,29.4329,29.2056,29.4329,401062.0
2025-02-13 12:00:00,29.77,29.8,29.68,29.71,280276.0,29.4231,29.4527,29.3341,29.3638,280276.0
2025-02-13 12:30:00,29.71,29.8,29.67,29.75,331315.0,29.3638,29.4527,29.3242,29.4033,331315.0
2025-02-13 13:00:00,29.75,29.93,29.74,29.85,456916.0,29.4033,29.5812,29.3934,29.5021,456916.0
2025-02-13 13:30:00,29.85,29.91,29.74,29.78,682649.0,29.5021,29.5614,29.3934,29.4329,682649.0
2025-02-13 14:00:00,29.78,29.91,29.75,29.83,612726.0,29.4329,29.5614,29.4033,29.4824,612726.0
2025-02-13 14:30:00,29.83,29.83,29.71,29.73,255575.0,29.4824,29.4824,29.3638,29.3835,255575.0
2025-02-13 15:00:00,29.73,29.9,29.71,29.86,505377.0,29.3835,29.5516,29.3638,29.512,505377.0
2025-02-13 15:30:00,29.85,30.06,29.84,29.94,1871080.0,29.5021,29.7097,29.4922,29.5911,1871080.0
2025-02-14 09:30:00,30.09,30.17,29.81,30.05,394172.0,29.7393,29.8184,29.4626,29.6998,394172.0
2025-02-14 10:00:00,30.04,30.11,29.93,30.03,231779.0,29.6899,29.7591,29.5812,29.68,231779.0
2025-02-14 10:30:00,30.03,30.11,29.99,30.01,219174.0,29.68,29.7591,29.6405,29.6603,219174.0
2025-02-14 11:00:00,30.0,30.03,29.93,29.96,296029.0,29.6504,29.68,29.5812,29.6109,296029.0
2025-02-14 11:30:00,29.96,30.24,29.95,30.21,320416.0,29.6109,29.8876,29.601,29.8579,320416.0
2025-02-14 12:00:00,30.21,30.24,30.1,30.13,173707.0,29.8579,29.8876,29.7492,29.7789,173707.0
2025-02-14 12:30:00,30.13,30.15,30.07,30.13,158685.0,29.7789,29.7986,29.7196,29.7789,158685.0
2025-02-14 13:00:00,30.13,30.19,30.1,30.15,193992.0,29.7789,29.8382,29.7492,29.7986,193992.0
2025-02-14 13:30:00,30.16,30.32,30.13,30.28,324352.0,29.8085,29.9667,29.7789,29.9271,324352.0
2025-02-14 14:00:00,30.28,30.3,30.14,30.14,235311.0,29.9271,29.9469,29.7888,29.7888,235311.0
2025-02-14 14:30:00,30.15,30.29,30.14,30.29,178833.0,29.7986,29.937,29.7888,29.937,178833.0
2025-02-14 15:00:00,30.29,30.33,30.26,30.27,204940.0,29.937,29.9765,29.9074,29.9172,204940.0
2025-02-14 15:30:00,30.27,30.34,30.19,30.29,1133769.0,29.9172,29.9864,29.8382,29.937,1133769.0
2025-02-18 09:30:00,30.83,30.89,29.79,29.85,1283810.0,30.4707,30.53,29.4428,29.5021,1283810.0
2025-02-18 10:00:00,29.85,30.39,29.8,30.27,882136.0,29.5021,30.0358,29.4527,29.9172,882136.0
2025-02-18 10:30:00,30.28,30.36,30.21,30.21,308042.0,29.9271,30.0062,29.8579,29.8579,308042.0
2025-02-18 11:00:00,30.21,30.26,30.15,30.24,264870.0,29.8579,29.9074,29.7986,29.8876,264870.0
2025-02-18 11:30:00,30.24,30.25,30.17,30.2,224537.0,29.8876,29.8975,29.8184,29.8481,224537.0
2025-02-18 12:00:00,30.19,30.2,30.07,30.12,130410.0,29.8382,29.8481,29.7196,29.769,130410.0
2025-02-18 12:30:00,30.12,30.18,30.07,30.09,166232.0,29.769,29.8283,29.7196,29.7393,166232.0
2025-02-18 13:00:00,30.09,30.13,30.04,30.1,437570.0,29.7393,29.7789,29.6899,29.7492,437570.0
2025-02-18 13:30:00,30.1,30.1,30.02,30.03,327419.0,29.7492,29.7492,29.6702,29.68,327419.0
2025-02-18 14:00:00,30.03,30.03,29.95,29.98,259396.0,29.68,29.68,29.601,29.6306,259396.0
2025-02-18 14:30:00,29.98,30.1,29.93,30.1,344043.0,29.6306,29.7492,29.5812,29.7492,344043.0
2025-02-18 15:00:00,30.1,30.22,29.99,30.05,437055.0,29.7492,29.8678,29.6405,29.6998,437055.0
2025-02-18 15:30:00,30.05,30.17,29.94,30.01,1561011.0,29.6998,29.8184,29.5911,29.6603,1561011.0
2025-02-19 09:30:00,29.8,30.06,29.74,29.98,761793.0,29.4527,29.7097,29.3934,29.6306,761793.0
2025-02-19 10:00:00,29.98,30.11,29.97,30.02,437752.0,29.6306,29.7591,29.6207,29.6702,437752.0
2025-02-19 10:30:00,30.03,30.14,29.97,30.0,440723.0,29.68,29.7888,29.6207,29.6504,440723.0
2025-02-19 11:00:00,30.01,30.06,29.96,30.03,224561.0,29.6603,29.7097,29.6109,29.68,224561.0
2025-02-19 11:30:00,30.02,30.3,30.01,30.28,620632.0,29.6702,29.9469,29.6603,29.9271,620632.0
2025-02-19 12:00:00,30.29,30.29,30.18,30.27,289469.0,29.937,29.937,29.8283,29.9172,289469.0
2025-02-19 12:30:00,30.27,30.35,30.22,30.31,436349.0,29.9172,29.9963,29.8678,29.9568,436349.0
2025-02-19 13:00:00,30.32,30.38,30.31,30.37,349961.0,29.9667,30.026,29.9568,30.0161,349961.0
2025-02-19 13:30:00,30.37,30.4,30.33,30.35,340846.0,30.0161,30.0457,29.9765,29.9963,340846.0
2025-02-19 14:00:00,30.35,30.46,30.33,30.4,390511.0,29.9963,30.105,29.9765,30.0457,390511.0
2025-02-19 14:30:00,30.4,30.4,30.29,30.32,176051.0,30.0457,30.0457,29.937,29.9667,176051.0
2025-02-19 15:00:00,30.32,30.35,30.22,30.26,383316.0,29.9667,29.9963,29.8678,29.9074,383316.0
2025-02-19 15:30:00,30.26,30.28,30.14,30.2,1140812.0,29.9074,29.9271,29.7888,29.8481,1140812.0
2025-02-20 09:30:00,30.17,30.48,30.1,30.28,598682.0,29.8184,30.1248,29.7492,29.9271,598682.0
2025-02-20 10:00:00,30.29,30.32,30.11,30.15,421272.0,29.937,29.9667,29.7591,29.7986,421272.0
2025-02-20 10:30:00,30.16,30.23,30.15,30.21,303633.0,29.8085,29.8777,29.7986,29.8579,303633.0
2025-02-20 11:00:00,30.21,30.31,30.16,30.27,341608.0,29.8579,29.9568,29.8085,29.9172,341608.0
2025-02-20 11:30:00,30.27,30.27,30.06,30.08,319311.0,29.9172,29.9172,29.7097,29.7295,319311.0
2025-02-20 12:00:00,30.08,30.19,30.05,30.15,279696.0,29.7295,29.8382,29.6998,29.7986,279696.0
2025-02-20 12:30:00,30.15,30.27,30.13,30.23,240422.0,29.7986,29.9172,29.7789,29.8777,240422.0
2025-02-20 13:00:00,30.23,30.26,30.14,30.2,329731.0,29.8777,29.9074,29.7888,29.8481,329731.0
2025-02-20 13:30:00,30.21,30.3,30.2,30.24,289086.0,29.8579,29.9469,29.8481,29.8876,289086.0
2025-02-20 14:00:00,30.24,30.39,30.22,30.36,368300.0,29.8876,30.0358,29.8678,30.0062,368300.0
2025-02-20 14:30:00,30.36,30.51,30.33,30.47,280604.0,30.0062,30.1544,29.9765,30.1149,280604.0
2025-02-20 15:00:00,30.48,30.56,30.43,30.54,431349.0,30.1248,30.2039,30.0754,30.1841,431349.0
2025-02-20 15:30:00,30.54,30.61,30.44,30.61,1164807.0,30.1841,30.2533,30.0853,30.2533,1164807.0
2025-02-21 09:30:00,30.7,31.35,30.68,31.26,816574.0,30.3422,30.9847,30.3225,30.8957,816574.0
2025-02-21 10:00:00,31.26,31.3,30.89,30.91,474739.0,30.8957,30.9352,30.53,30.5498,474739.0
2025-02-21 10:30:00,30.91,30.92,30.82,30.84,275751.0,30.5498,30.5597,30.4608,30.4806,275751.0
2025-02-21 11:00:00,30.84,30.86,30.56,30.6,408667.0,30.4806,30.5004,30.2039,30.2434,408667.0
2025-02-21 11:30:00,30.6,30.61,30.48,30.58,573929.0,30.2434,30.2533,30.1248,30.2236,573929.0
2025-02-21 12:00:00,30.58,30.7,30.47,30.51,300205.0,30.2236,30.3422,30.1149,30.1544,300205.0
2025-02-21 12:30:00,30.51,30.51,30.11,30.18,541521.0,30.1544,30.1544,29.7591,29.8283,541521.0
2025-02-21 13:00:00,30.18,30.23,29.85,29.93,704548.0,29.8283,29.8777,29.5021,29.5812,704548.0
2025-02-21 13:30:00,29.94,30.03,29.84,29.89,468156.0,29.5911,29.68,29.4922,29.5417,468156.0
2025-02-21 14:00:00,29.89,29.92,29.76,29.8,534111.0,29.5417,29.5713,29.4132,29.4527,534111.0
2025-02-21 14:30:00,29.8,29.89,29.68,29.8,743162.0,29.4527,29.5417,29.3341,29.4527,743162.0
2025-02-21 15:00:00,29.8,29.94,29.73,29.93,433379.0,29.4527,29.5911,29.3835,29.5812,433379.0
2025-02-21 15:30:00,29.94,29.98,29.77,29.8,1690773.0,29.5911,29.6306,29.4231,29.4527,1690773.0
2025-02-24 09:30:00,30.13,30.36,29.97,29.97,705799.0,29.7789,30.0062,29.6207,29.6207,705799.0
2025-02-24 10:00:00,29.97,30.38,29.9,30.33,669921.0,29.6207,30.026,29.5516,29.9765,669921.0
2025-02-24 10:30:00,30.33,30.37,30.25,30.29,426411.0,29.9765,30.0161,29.8975,29.937,426411.0
2025-02-24 11:00:00,30.29,30.51,30.27,30.48,410226.0,29.937,30.1544,29.9172,30.1248,410226.0
2025-02-24 11:30:00,30.49,30.62,30.43,30.48,438112.0,30.1347,30.2632,30.0754,30.1248,438112.0
2025-02-24 12:00:00,30.48,30.61,30.47,30.55,226819.0,30.1248,30.2533,30.1149,30.194,226819.0
2025-02-24 12:30:00,30.55,30.62,30.53,30.55,265222.0,30.194,30.2632,30.1742,30.194,265222.0
2025-02-24 13:00:00,30.55,30.56,30.47,30.5,196337.0,30.194,30.2039,30.1149,30.1446,196337.0
2025-02-24 13:30:00,30.5,30.52,30.44,30.46,202125.0,30.1446,30.1643,30.0853,30.105,202125.0
2025-02-24 14:00:00,30.46,30.51,30.38,30.41,212307.0,30.105,30.1544,30.026,30.0556,212307.0
2025-02-24 14:30:00,30.41,30.44,30.36,30.38,199876.0,30.0556,30.0853,30.0062,30.026,199876.0
2025-02-24 15:00:00,30.38,30.39,30.2,30.29,399483.0,30.026,30.0358,29.8481,29.937,399483.0
2025-02-24 15:30:00,30.29,30.35,30.14,30.25,2290986.0,29.937,29.9963,29.7888,29.8975,2290986.0
2025-02-25 09:30:00,30.27,30.47,30.18,30.38,438516.0,29.9172,30.1149,29.8283,30.026,438516.0
2025-02-25 10:00:00,30.37,30.38,29.95,30.0,456651.0,30.0161,30.026,29.601,29.6504,456651.0
2025-02-25 10:30:00,30.0,30.2,30.0,30.09,374977.0,29.6504,29.8481,29.6504,29.7393,374977.0
2025-02-25 11:00:00,30.09,30.13,30.01,30.05,263813.0,29.7393,29.7789,29.6603,29.6998,263813.0
2025-02-25 11:30:00,30.06,30.09,29.92,29.99,369804.0,29.7097,29.7393,29.5713,29.6405,369804.0
2025-02-25 12:00:00,29.98,30.1,29.96,30.05,301865.0,29.6306,29.7492,29.6109,29.6998,301865.0
2025-02-25 12:30:00,30.05,30.11,29.96,30.1,352211.0,29.6998,29.7591,29.6109,29.7492,352211.0
2025-02-25 13:00:00,30.1,30.13,30.0,30.0,450565.0,29.7492,29.7789,29.6504,29.6504,450565.0
2025-02-25 13:30:00,30.01,30.1,30.01,30.02,210387.0,29.6603,29.7492,29.6603,29.6702,210387.0
2025-02-25 14:00:00,30.03,30.1,30.01,30.02,247214.0,29.68,29.7492,29.6603,29.6702,247214.0
2025-02-25 14:30:00,30.02,30.21,30.01,30.18,370990.0,29.6702,29.8579,29.6603,29.8283,370990.0
2025-02-25 15:00:00,30.17,30.42,30.15,30.36,411117.0,29.8184,30.0655,29.7986,30.0062,411117.0
2025-02-25 15:30:00,30.36,30.36,30.21,30.25,1146297.0,30.0062,30.0062,29.8579,29.8975,1146297.0
2025-02-26 09:30:00,30.4,30.66,30.31,30.56,377918.0,30.0457,30.3027,29.9568,30.2039,377918.0
2025-02-26 10:00:00,30.57,30.75,30.53,30.75,295338.0,30.2137,30.3916,30.1742,30.3916,295338.0
2025-02-26 10:30:00,30.75,30.82,30.69,30.8,326668.0,30.3916,30.4608,30.3323,30.4411,326668.0
2025-02-26 11:00:00,30.8,30.87,30.73,30.74,264416.0,30.4411,30.5102,30.3719,30.3818,264416.0
2025-02-26 11:30:00,30.73,30.89,30.73,30.8,335122.0,30.3719,30.53,30.3719,30.4411,335122.0
2025-02-26 12:00:00,30.8,30.91,30.79,30.87,214779.0,30.4411,30.5498,30.4312,30.5102,214779.0
2025-02-26 12:30:00,30.88,30.9,30.67,30.69,373952.0,30.5201,30.5399,30.3126,30.3323,373952.0
2025-02-26 13:00:00,30.7,30.8,30.69,30.77,230570.0,30.3422,30.4411,30.3323,30.4114,230570.0
2025-02-26 13:30:00,30.77,30.85,30.74,30.77,251417.0,30.4114,30.4905,30.3818,30.4114,251417.0
2025-02-26 14:00:00,30.76,30.79,30.69,30.73,382011.0,30.4015,30.4312,30.3323,30.3719,382011.0
2025-02-26 14:30:00,30.73,30.9,30.72,30.81,316595.0,30.3719,30.5399,30.362,30.4509,316595.0
2025-02-26 15:00:00,30.8,30.84,30.71,30.71,350949.0,30.4411,30.4806,30.3521,30.3521,350949.0
2025-02-26 15:30:00,30.71,30.74,30.62,30.68,1246254.0,30.3521,30.3818,30.2632,30.3225,1246254.0
2025-02-27 09:30:00,30.87,31.12,30.34,30.37,609513.0,30.5102,30.7573,29.9864,30.0161,609513.0
2025-02-27 10:00:00,30.39,30.87,30.19,30.82,570055.0,30.0358,30.5102,29.8382,30.4608,570055.0
2025-02-27 10:30:00,30.82,30.97,30.81,30.96,208387.0,30.4608,30.6091,30.4509,30.5992,208387.0
2025-02-27 11:00:00,30.96,31.09,30.93,30.94,231732.0,30.5992,30.7277,30.5695,30.5794,231732.0
2025-02-27 11:30:00,30.94,31.0,30.81,30.86,235528.0,30.5794,30.6387,30.4509,30.5004,235528.0
2025-02-27 12:00:00,30.86,30.95,30.83,30.94,220754.0,30.5004,30.5893,30.4707,30.5794,220754.0
2025-02-27 12:30:00,30.94,30.98,30.86,30.95,176663.0,30.5794,30.619,30.5004,30.5893,176663.0
2025-02-27 13:00:00,30.95,31.0,30.89,30.98,172786.0,30.5893,30.6387,30.53,30.619,172786.0
2025-02-27 13:30:00,30.98,31.05,30.97,30.98,194528.0,30.619,30.6881,30.6091,30.619,194528.0
2025-02-27 14:00:00,30.98,30.99,30.92,30.94,230201.0,30.619,30.6288,30.5597,30.5794,230201.0
2025-02-27 14:30:00,30.94,30.94,30.78,30.87,428446.0,30.5794,30.5794,30.4213,30.5102,428446.0
2025-02-27 15:00:00,30.87,30.87,30.57,30.58,426666.0,30.5102,30.5102,30.2137,30.2236,426666.0
2025-02-27 15:30:00,30.58,30.69,30.54,30.65,959220.0,30.2236,30.3323,30.1841,30.2928,959220.0
2025-02-28 09:30:00,30.63,31.15,30.63,31.04,472736.0,30.273,30.787,30.273,30.6783,472736.0
2025-02-28 10:00:00,31.05,31.1,30.93,31.01,288658.0,30.6881,30.7376,30.5695,30.6486,288658.0
2025-02-28 10:30:00,31.03,31.11,31.0,31.05,213850.0,30.6684,30.7474,30.6387,30.6881,213850.0
2025-02-28 11:00:00,31.05,31.05,30.94,30.96,171424.0,30.6881,30.6881,30.5794,30.5992,171424.0
2025-02-28 11:30:00,30.95,31.02,30.88,30.98,158244.0,30.5893,30.6585,30.5201,30.619,158244.0
2025-02-28 12:00:00,30.98,30.98,30.82,30.82,209092.0,30.619,30.619,30.4608,30.4608,209092.0
2025-02-28 12:30:00,30.81,30.85,30.64,30.65,208169.0,30.4509,30.4905,30.2829,30.2928,208169.0
2025-02-28 13:00:00,30.65,30.73,30.47,30.6,246044.0,30.2928,30.3719,30.1149,30.2434,246044.0
2025-02-28 13:30:00,30.61,30.82,30.59,30.65,248312.0,30.2533,30.4608,30.2335,30.2928,248312.0
2025-02-28 14:00:00,30.65,30.82,30.64,30.75,232544.0,30.2928,30.4608,30.2829,30.3916,232544.0
2025-02-28 14:30:00,30.74,30.89,30.71,30.88,204073.0,30.3818,30.53,30.3521,30.5201,204073.0
2025-02-28 15:00:00,30.88,30.98,30.87,30.98,295222.0,30.5201,30.619,30.5102,30.619,295222.0
2025-02-28 15:30:00,30.98,31.1,30.92,31.07,1079513.0,30.619,30.7376,30.5597,30.7079,1079513.0
2025-03-03 09:30:00,30.53,31.24,30.18,30.93,875109.0,30.1742,30.8759,29.8283,30.5695,875109.0
2025-03-03 10:00:00,30.93,31.04,30.8,30.96,375681.0,30.5695,30.6783,30.4411,30.5992,375681.0
2025-03-03 10:30:00,30.96,31.1,30.94,31.0,327192.0,30.5992,30.7376,30.5794,30.6387,327192.0
2025-03-03 11:00:00,31.0,31.12,30.82,30.84,401450.0,30.6387,30.7573,30.4608,30.4806,401450.0
2025-03-03 11:30:00,30.84,31.09,30.82,31.05,302985.0,30.4806,30.7277,30.4608,30.6881,302985.0
2025-03-03 12:00:00,31.04,31.24,31.03,31.17,255917.0,30.6783,30.8759,30.6684,30.8067,255917.0
2025-03-03 12:30:00,31.17,31.21,31.07,31.08,216769.0,30.8067,30.8463,30.7079,30.7178,216769.0
2025-03-03 13:00:00,31.07,31.23,31.01,31.08,580554.0,30.7079,30.8661,30.6486,30.7178,580554.0
2025-03-03 13:30:00,31.08,31.24,31.05,31.19,250758.0,30.7178,30.8759,30.6881,30.8265,250758.0
2025-03-03 14:00:00,31.18,31.22,31.11,31.13,261235.0,30.8166,30.8562,30.7474,30.7672,261235.0
2025-03-03 14:30:00,31.13,31.2,30.85,30.85,267654.0,30.7672,30.8364,30.4905,30.4905,267654.0
2025-03-03 15:00:00,30.85,30.85,30.35,30.38,557404.0,30.4905,30.4905,29.9963,30.026,557404.0
2025-03-03 15:30:00,30.38,30.63,30.33,30.63,1133010.0,30.026,30.273,29.9765,30.273,1133010.0
2025-03-04 09:30:00,30.32,30.32,29.56,29.57,1119907.0,29.9667,29.9667,29.2155,29.2254,1119907.0
2025-03-04 10:00:00,29.57,29.77,29.47,29.7,870562.0,29.2254,29.4231,29.1266,29.3539,870562.0
2025-03-04 10:30:00,29.69,29.85,29.52,29.64,481686.0,29.344,29.5021,29.176,29.2946,481686.0
2025-03-04 11:00:00,29.63,29.85,29.59,29.68,306653.0,29.2847,29.5021,29.2452,29.3341,306653.0
2025-03-04 11:30:00,29.68,29.71,29.35,29.44,487504.0,29.3341,29.3638,29.008,29.0969,487504.0
2025-03-04 12:00:00,29.44,29.68,29.41,29.64,360223.0,29.0969,29.3341,29.0673,29.2946,360223.0
2025-03-04 12:30:00,29.63,29.71,29.47,29.62,534234.0,29.2847,29.3638,29.1266,29.2748,534234.0
2025-03-04 13:00:00,29.62,29.88,29.56,29.74,330503.0,29.2748,29.5318,29.2155,29.3934,330503.0
2025-03-04 13:30:00,29.74,29.96,29.73,29.92,233494.0,29.3934,29.6109,29.3835,29.5713,233494.0
2025-03-04 14:00:00,29.93,30.06,29.9,29.91,333528.0,29.5812,29.7097,29.5516,29.5614,333528.0
2025-03-04 14:30:00,29.91,29.97,29.78,29.96,329003.0,29.5614,29.6207,29.4329,29.6109,329003.0
2025-03-04 15:00:00,29.96,30.04,29.89,29.96,338377.0,29.6109,29.6899,29.5417,29.6109,338377.0
2025-03-04 15:30:00,29.95,29.95,29.36,29.47,1676200.0,29.601,29.601,29.0178,29.1266,1676200.0
2025-03-05 09:30:00,29.63,29.73,29.48,29.49,553977.0,29.2847,29.3835,29.1364,29.1463,553977.0
2025-03-05 10:00:00,29.48,29.75,29.37,29.45,855714.0,29.1364,29.4033,29.0277,29.1068,855714.0
2025-03-05 10:30:00,29.44,29.49,29.22,29.39,754878.0,29.0969,29.1463,28.8795,29.0475,754878.0
2025-03-05 11:00:00,29.38,29.49,29.27,29.36,905789.0,29.0376,29.1463,28.9289,29.0178,905789.0
2025-03-05 11:30:00,29.36,29.64,29.34,29.6,570568.0,29.0178,29.2946,28.9981,29.255,570568.0
2025-03-05 12:00:00,29.6,29.75,29.48,29.57,344926.0,29.255,29.4033,29.1364,29.2254,344926.0
2025-03-05 12:30:00,29.57,29.71,29.53,29.63,377774.0,29.2254,29.3638,29.1859,29.2847,377774.0
2025-03-05 13:00:00,29.63,29.73,29.55,29.6,343349.0,29.2847,29.3835,29.2056,29.255,343349.0
2025-03-05 13:30:00,29.6,29.72,29.52,29.72,243980.0,29.255,29.3736,29.176,29.3736,243980.0
2025-03-05 14:00:00,29.73,30.06,29.72,29.99,422048.0,29.3835,29.7097,29.3736,29.6405,422048.0
2025-03-05 14:30:00,29.99,30.04,29.9,29.91,238925.0,29.6405,29.6899,29.5516,29.5614,238925.0
2025-03-05 15:00:00,29.91,30.03,29.75,29.84,369340.0,29.5614,29.68,29.4033,29.4922,369340.0
2025-03-05 15:30:00,29.83,29.95,29.69,29.94,1150627.0,29.4824,29.601,29.344,29.5911,1150627.0
2025-03-06 09:30:00,29.58,29.75,29.4,29.52,513356.0,29.2353,29.4033,29.0574,29.176,513356.0
2025-03-06 10:00:00,29.52,30.01,29.5,29.9,403025.0,29.176,29.6603,29.1562,29.5516,403025.0
2025-03-06 10:30:00,29.9,30.13,29.87,30.07,254496.0,29.5516,29.7789,29.5219,29.7196,254496.0
2025-03-06 11:00:00,30.08,30.14,29.98,30.06,239371.0,29.7295,29.7888,29.6306,29.7097,239371.0
2025-03-06 11:30:00,30.06,30.13,29.86,29.87,267375.0,29.7097,29.7789,29.512,29.5219,267375.0
2025-03-06 12:00:00,29.87,29.94,29.59,29.65,264728.0,29.5219,29.5911,29.2452,29.3045,264728.0
2025-03-06 12:30:00,29.64,29.75,29.59,29.73,198221.0,29.2946,29.4033,29.2452,29.3835,198221.0
2025-03-06 13:00:00,29.73,29.85,29.65,29.73,249395.0,29.3835,29.5021,29.3045,29.3835,249395.0
2025-03-06 13:30:00,29.74,29.78,29.52,29.6,264990.0,29.3934,29.4329,29.176,29.255,264990.0
2025-03-06 14:00:00,29.61,29.62,29.46,29.5,313878.0,29.2649,29.2748,29.1167,29.1562,313878.0
2025-03-06 14:30:00,29.5,29.73,29.36,29.37,416101.0,29.1562,29.3835,29.0178,29.0277,416101.0
2025-03-06 15:00:00,29.37,29.62,29.33,29.61,443549.0,29.0277,29.2748,28.9882,29.2649,443549.0
2025-03-06 15:30:00,29.62,29.7,29.49,29.54,1121106.0,29.2748,29.3539,29.1463,29.1957,1121106.0
2025-03-07 09:30:00,29.0,29.27,28.74,29.09,1244046.0,28.662,28.9289,28.4051,28.751,1244046.0
2025-03-07 10:00:00,29.1,29.31,28.96,28.98,604652.0,28.7609,28.9684,28.6225,28.6423,604652.0
2025-03-07 10:30:00,28.96,28.97,28.62,28.75,692919.0,28.6225,28.6324,28.2865,28.415,692919.0
2025-03-07 11:00:00,28.75,28.89,28.63,28.81,1189315.0,28.415,28.5533,28.2964,28.4743,1189315.0
2025-03-07 11:30:00,28.81,28.88,28.55,28.63,894499.0,28.4743,28.5434,28.2173,28.2964,894499.0
2025-03-07 12:00:00,28.64,28.82,28.63,28.75,399631.0,28.3062,28.4841,28.2964,28.415,399631.0
2025-03-07 12:30:00,28.76,29.1,28.71,28.94,674951.0,28.4248,28.7609,28.3754,28.6027,674951.0
2025-03-07 13:00:00,28.94,29.18,28.92,29.04,524571.0,28.6027,28.8399,28.583,28.7016,524571.0
2025-03-07 13:30:00,29.04,29.25,29.0,29.24,723288.0,28.7016,28.9091,28.662,28.8992,723288.0
2025-03-07 14:00:00,29.24,29.31,29.14,29.15,776360.0,28.8992,28.9684,28.8004,28.8103,776360.0
2025-03-07 14:30:00,29.14,29.31,29.14,29.23,333578.0,28.8004,28.9684,28.8004,28.8894,333578.0
2025-03-07 15:00:00,29.22,29.28,29.16,29.23,583688.0,28.8795,28.9388,28.8202,28.8894,583688.0
2025-03-07 15:30:00,29.22,29.35,29.06,29.18,2036999.0,28.8795,29.008,28.7213,28.8399,2036999.0
2025-03-10 09:30:00,28.65,28.9,28.53,28.75,782508.0,28.3161,28.5632,28.1975,28.415,782508.0
2025-03-10 10:00:00,28.75,28.78,28.54,28.6,723870.0,28.415,28.4446,28.2074,28.2667,723870.0
2025-03-10 10:30:00,28.59,28.6,28.28,28.33,729218.0,28.2568,28.2667,27.9504,27.9998,729218.0
2025-03-10 11:00:00,28.34,28.42,28.22,28.28,670844.0,28.0097,28.0888,27.8911,27.9504,670844.0
2025-03-10 11:30:00,28.27,28.49,28.09,28.11,893053.0,27.9405,28.158,27.7626,27.7824,893053.0
2025-03-10 12:00:00,28.1,28.17,28.05,28.09,789342.0,27.7725,27.8417,27.7231,27.7626,789342.0
2025-03-10 12:30:00,28.1,28.18,27.99,27.99,600501.0,27.7725,27.8516,27.6638,27.6638,600501.0
2025-03-10 13:00:00,28.0,28.06,27.95,27.98,340539.0,27.6737,27.733,27.6243,27.6539,340539.0
2025-03-10 13:30:00,27.98,27.98,27.8,27.81,432228.0,27.6539,27.6539,27.476,27.4859,432228.0
2025-03-10 14:00:00,27.81,27.84,27.69,27.69,640125.0,27.4859,27.5156,27.3673,27.3673,640125.0
2025-03-10 14:30:00,27.7,27.83,27.68,27.71,887701.0,27.3772,27.5057,27.3574,27.3871,887701.0
2025-03-10 15:00:00,27.71,28.06,27.64,27.88,690304.0,27.3871,27.733,27.3179,27.5551,690304.0
2025-03-10 15:30:00,27.89,28.44,27.88,28.19,2088551.0,27.565,28.1086,27.5551,27.8615,2088551.0
2025-03-11 09:30:00,32.28,32.74,30.25,30.52,9140019.0,31.9038,32.3585,29.8975,30.1643,9140019.0
2025-03-11 10:00:00,30.52,30.8,30.27,30.49,3080392.0,30.1643,30.4411,29.9172,30.1347,3080392.0
2025-03-11 10:30:00,30.49,30.6,29.83,29.85,2360428.0,30.1347,30.2434,29.4824,29.5021,2360428.0
2025-03-11 11:00:00,29.85,30.36,29.58,30.21,1754347.0,29.5021,30.0062,29.2353,29.8579,1754347.0
2025-03-11 11:30:00,30.21,31.15,30.2,30.66,3257394.0,29.8579,30.787,29.8481,30.3027,3257394.0
2025-03-11 12:00:00,30.66,30.97,30.54,30.64,1423400.0,30.3027,30.6091,30.1841,30.2829,1423400.0
2025-03-11 12:30:00,30.64,30.92,30.6,30.62,1263054.0,30.2829,30.5597,30.2434,30.2632,1263054.0
2025-03-11 13:00:00,30.62,30.68,30.38,30.38,1000200.0,30.2632,30.3225,30.026,30.026,1000200.0
2025-03-11 13:30:00,30.38,30.66,30.37,30.4,1048249.0,30.026,30.3027,30.0161,30.0457,1048249.0
2025-03-11 14:00:00,30.4,30.75,30.39,30.6,1183948.0,30.0457,30.3916,30.0358,30.2434,1183948.0
2025-03-11 14:30:00,30.6,30.81,30.49,30.59,980852.0,30.2434,30.4509,30.1347,30.2335,980852.0
2025-03-11 15:00:00,30.6,30.87,30.53,30.55,1052903.0,30.2434,30.5102,30.1742,30.194,1052903.0
2025-03-11 15:30:00,30.55,30.79,30.46,30.56,4358457.0,30.194,30.4312,30.105,30.2039,4358457.0
2025-03-12 09:30:00,30.42,30.64,29.84,29.94,2975135.0,30.2453,30.464,29.6686,29.768,2975135.0
2025-03-12 10:00:00,29.94,29.94,29.3,29.51,1388642.0,29.768,29.768,29.1317,29.3405,1388642.0
2025-03-12 10:30:00,29.51,29.93,29.48,29.77,1472372.0,29.3405,29.7581,29.3107,29.599,1472372.0
2025-03-12 11:00:00,29.77,30.19,29.77,30.1,919690.0,29.599,30.0166,29.599,29.9271,919690.0
2025-03-12 11:30:00,30.09,30.14,29.93,30.05,816143.0,29.9172,29.9669,29.7581,29.8774,816143.0
2025-03-12 12:00:00,30.05,30.17,29.85,30.1,621959.0,29.8774,29.9967,29.6786,29.9271,621959.0
2025-03-12 12:30:00,30.1,30.23,29.84,29.85,657241.0,29.9271,30.0564,29.6686,29.6786,657241.0
2025-03-12 13:00:00,29.86,29.9,29.58,29.58,649178.0,29.6885,29.7283,29.4101,29.4101,649178.0
2025-03-12 13:30:00,29.59,29.92,29.58,29.72,1120052.0,29.4201,29.7482,29.4101,29.5493,1120052.0
2025-03-12 14:00:00,29.72,30.07,29.69,30.05,666546.0,29.5493,29.8973,29.5195,29.8774,666546.0
2025-03-12 14:30:00,30.05,30.15,29.96,30.0,643447.0,29.8774,29.9768,29.7879,29.8277,643447.0
2025-03-12 15:00:00,30.0,30.11,29.94,30.04,801931.0,29.8277,29.9371,29.768,29.8675,801931.0
2025-03-12 15:30:00,30.04,30.2,29.91,30.1,3010058.0,29.8675,30.0265,29.7382,29.9271,3010058.0
2025-03-13 09:30:00,30.52,30.89,30.02,30.53,1004159.0,30.3447,30.7126,29.8476,30.3547,1004159.0
2025-03-13 10:00:00,30.54,31.08,30.46,30.96,1425020.0,30.3646,30.9015,30.2851,30.7822,1425020.0
2025-03-13 10:30:00,30.96,31.04,30.64,30.7,697187.0,30.7822,30.8617,30.464,30.5237,697187.0
2025-03-13 11:00:00,30.71,30.82,30.59,30.79,601543.0,30.5336,30.643,30.4143,30.6132,601543.0
2025-03-13 11:30:00,30.8,30.96,30.66,30.82,717748.0,30.6231,30.7822,30.4839,30.643,717748.0
2025-03-13 12:00:00,30.83,30.93,30.57,30.74,569686.0,30.6529,30.7524,30.3944,30.5634,569686.0
2025-03-13 12:30:00,30.74,30.87,30.62,30.79,489907.0,30.5634,30.6927,30.4441,30.6132,489907.0
2025-03-13 13:00:00,30.8,30.81,30.41,30.43,790370.0,30.6231,30.633,30.2353,30.2552,790370.0
2025-03-13 13:30:00,30.43,30.49,30.19,30.49,481659.0,30.2552,30.3149,30.0166,30.3149,481659.0
2025-03-13 14:00:00,30.49,30.93,30.47,30.9,1155967.0,30.3149,30.7524,30.295,30.7225,1155967.0
2025-03-13 14:30:00,30.9,31.39,30.88,31.33,1019549.0,30.7225,31.2097,30.7026,31.1501,1019549.0
2025-03-13 15:00:00,31.34,31.55,31.07,31.24,1829937.0,31.16,31.3688,30.8916,31.0606,1829937.0
2025-03-13 15:30:00,31.24,31.29,30.99,31.0,4099117.0,31.0606,31.1103,30.812,30.822,4099117.0
2025-03-14 09:30:00,31.48,31.86,31.35,31.48,1242646.0,31.2992,31.677,31.1699,31.2992,1242646.0
2025-03-14 10:00:00,31.47,31.47,30.88,30.96,1402753.0,31.2893,31.2893,30.7026,30.7822,1402753.0
2025-03-14 10:30:00,30.96,31.15,30.89,31.1,905351.0,30.7822,30.9711,30.7126,30.9214,905351.0
2025-03-14 11:00:00,31.1,31.29,31.05,31.21,853438.0,30.9214,31.1103,30.8717,31.0307,853438.0
2025-03-14 11:30:00,31.21,31.41,31.19,31.35,782277.0,31.0307,31.2296,31.0109,31.1699,782277.0
2025-03-14 12:00:00,31.35,31.39,31.11,31.16,471737.0,31.1699,31.2097,30.9313,30.981,471737.0
2025-03-14 12:30:00,31.17,31.29,31.13,31.28,513589.0,30.991,31.1103,30.9512,31.1003,513589.0
2025-03-14 13:00:00,31.27,31.4,31.2,31.23,645645.0,31.0904,31.2197,31.0208,31.0506,645645.0
2025-03-14 13:30:00,31.23,31.39,31.22,31.38,368920.0,31.0506,31.2097,31.0407,31.1998,368920.0
2025-03-14 14:00:00,31.39,31.58,31.38,31.46,441751.0,31.2097,31.3986,31.1998,31.2793,441751.0
2025-03-14 14:30:00,31.46,31.55,31.46,31.54,362185.0,31.2793,31.3688,31.2793,31.3589,362185.0
2025-03-14 15:00:00,31.54,31.7,31.53,31.59,591135.0,31.3589,31.5179,31.3489,31.4086,591135.0
2025-03-14 15:30:00,31.6,31.9,31.59,31.71,3072091.0,31.4185,31.7168,31.4086,31.5279,3072091.0
2025-03-17 09:30:00,31.7,32.35,31.6,32.15,821884.0,31.5179,32.1642,31.4185,31.9653,821884.0
2025-03-17 10:00:00,32.14,32.31,32.08,32.17,490038.0,31.9554,32.1244,31.8957,31.9852,490038.0
2025-03-17 10:30:00,32.16,32.29,32.13,32.25,454742.0,31.9753,32.1045,31.9455,32.0648,454742.0
2025-03-17 11:00:00,32.26,32.35,32.2,32.28,411269.0,32.0747,32.1642,32.0151,32.0946,411269.0
2025-03-17 11:30:00,32.27,32.37,32.26,32.27,375996.0,32.0847,32.1841,32.0747,32.0847,375996.0
2025-03-17 12:00:00,32.28,32.4,32.24,32.29,586266.0,32.0946,32.2139,32.0548,32.1045,586266.0
2025-03-17 12:30:00,32.29,32.44,32.26,32.35,425556.0,32.1045,32.2537,32.0747,32.1642,425556.0
2025-03-17 13:00:00,32.36,32.38,32.23,32.29,357712.0,32.1741,32.194,32.0449,32.1045,357712.0
2025-03-17 13:30:00,32.29,32.36,32.22,32.26,583343.0,32.1045,32.1741,32.0349,32.0747,583343.0
2025-03-17 14:00:00,32.26,32.41,32.25,32.38,404018.0,32.0747,32.2239,32.0648,32.194,404018.0
2025-03-17 14:30:00,32.38,32.48,32.33,32.34,466180.0,32.194,32.2935,32.1443,32.1543,466180.0
2025-03-17 15:00:00,32.34,32.42,32.31,32.42,612611.0,32.1543,32.2338,32.1244,32.2338,612611.0
2025-03-17 15:30:00,32.41,32.42,32.1,32.13,1556982.0,32.2239,32.2338,31.9156,31.9455,1556982.0
2025-03-18 09:30:00,32.32,32.57,32.03,32.16,664508.0,32.1344,32.3829,31.846,31.9753,664508.0
2025-03-18 10:00:00,32.14,32.25,31.95,32.06,451524.0,31.9554,32.0648,31.7665,31.8759,451524.0
2025-03-18 10:30:00,32.06,32.17,31.95,32.04,371530.0,31.8759,31.9852,31.7665,31.856,371530.0
2025-03-18 11:00:00,32.07,32.14,31.9,32.09,502905.0,31.8858,31.9554,31.7168,31.9057,502905.0
2025-03-18 11:30:00,32.09,32.12,32.03,32.08,207930.0,31.9057,31.9355,31.846,31.8957,207930.0
2025-03-18 12:00:00,32.08,32.37,32.07,32.37,431442.0,31.8957,32.1841,31.8858,32.1841,431442.0
2025-03-18 12:30:00,32.36,32.44,32.24,32.34,259298.0,32.1741,32.2537,32.0548,32.1543,259298.0
2025-03-18 13:00:00,32.33,32.38,32.24,32.32,370223.0,32.1443,32.194,32.0548,32.1344,370223.0
2025-03-18 13:30:00,32.33,32.49,32.28,32.3,292661.0,32.1443,32.3034,32.0946,32.1145,292661.0
2025-03-18 14:00:00,32.3,32.31,32.07,32.09,404673.0,32.1145,32.1244,31.8858,31.9057,404673.0
2025-03-18 14:30:00,32.09,32.17,32.05,32.09,426940.0,31.9057,31.9852,31.8659,31.9057,426940.0
2025-03-18 15:00:00,32.08,32.66,32.04,32.65,739346.0,31.8957,32.4724,31.856,32.4625,739346.0
2025-03-18 15:30:00,32.66,32.77,32.39,32.4,2289299.0,32.4724,32.5818,32.204,32.2139,2289299.0
2025-03-19 09:30:00,32.42,32.72,32.26,32.66,915089.0,32.2338,32.5321,32.0747,32.4724,915089.0
2025-03-19 10:00:00,32.66,33.09,32.66,33.05,653755.0,32.4724,32.8999,32.4724,32.8602,653755.0
2025-03-19 10:30:00,33.05,33.13,32.93,33.08,697770.0,32.8602,32.9397,32.7409,32.89,697770.0
2025-03-19 11:00:00,33.07,33.2,33.07,33.16,370601.0,32.8801,33.0093,32.8801,32.9695,370601.0
2025-03-19 11:30:00,33.17,33.19,33.0,33.16,541812.0,32.9795,32.9994,32.8105,32.9695,541812.0
2025-03-19 12:00:00,33.16,33.2,33.1,33.14,244542.0,32.9695,33.0093,32.9099,32.9497,244542.0
2025-03-19 12:30:00,33.15,33.21,33.1,33.15,333365.0,32.9596,33.0193,32.9099,32.9596,333365.0
2025-03-19 13:00:00,33.15,33.18,33.01,33.09,365079.0,32.9596,32.9894,32.8204,32.8999,365079.0
2025-03-19 13:30:00,33.09,33.26,33.06,33.19,457085.0,32.8999,33.069,32.8701,32.9994,457085.0
2025-03-19 14:00:00,33.19,33.46,33.12,33.39,607707.0,32.9994,33.2678,32.9298,33.1982,607707.0
2025-03-19 14:30:00,33.39,33.58,33.32,33.57,606030.0,33.1982,33.3871,33.1286,33.3772,606030.0
2025-03-19 15:00:00,33.57,33.75,33.47,33.52,908430.0,33.3772,33.5562,33.2778,33.3275,908430.0
2025-03-19 15:30:00,33.52,33.64,33.39,33.6,1760278.0,33.3275,33.4468,33.1982,33.407,1760278.0
2025-03-20 09:30:00,33.69,34.06,33.49,33.95,1301512.0,33.4965,33.8644,33.2977,33.755,1301512.0
2025-03-20 10:00:00,33.94,34.36,33.94,34.23,954652.0,33.7451,34.1627,33.7451,34.0334,954652.0
2025-03-20 10:30:00,34.22,34.27,34.07,34.18,796885.0,34.0235,34.0732,33.8743,33.9837,796885.0
2025-03-20 11:00:00,34.19,34.23,34.04,34.09,623610.0,33.9936,34.0334,33.8445,33.8942,623610.0
2025-03-20 11:30:00,34.09,34.15,33.97,34.03,465830.0,33.8942,33.9539,33.7749,33.8346,465830.0
2025-03-20 12:00:00,34.02,34.07,33.69,33.7,462125.0,33.8246,33.8743,33.4965,33.5064,462125.0
2025-03-20 12:30:00,33.7,33.87,33.58,33.86,529624.0,33.5064,33.6755,33.3871,33.6655,529624.0
2025-03-20 13:00:00,33.85,33.95,33.74,33.76,326795.0,33.6556,33.755,33.5462,33.5661,326795.0
2025-03-20 13:30:00,33.76,33.91,33.72,33.89,403471.0,33.5661,33.7152,33.5263,33.6954,403471.0
2025-03-20 14:00:00,33.89,34.05,33.85,33.97,374102.0,33.6954,33.8544,33.6556,33.7749,374102.0
2025-03-20 14:30:00,33.97,34.23,33.89,34.16,545751.0,33.7749,34.0334,33.6954,33.9638,545751.0
2025-03-20 15:00:00,34.16,34.43,34.16,34.2,1120010.0,33.9638,34.2323,33.9638,34.0036,1120010.0
2025-03-20 15:30:00,34.2,34.38,34.13,34.18,2116360.0,34.0036,34.1825,33.934,33.9837,2116360.0
2025-03-21 09:30:00,33.77,34.21,33.68,33.87,1235403.0,33.576,34.0135,33.4866,33.6755,1235403.0
2025-03-21 10:00:00,33.87,34.04,33.71,33.97,728374.0,33.6755,33.8445,33.5164,33.7749,728374.0
2025-03-21 10:30:00,33.97,34.23,33.96,34.19,411341.0,33.7749,34.0334,33.765,33.9936,411341.0
2025-03-21 11:00:00,34.19,34.32,34.19,34.2,418819.0,33.9936,34.1229,33.9936,34.0036,418819.0
2025-03-21 11:30:00,34.19,34.34,34.16,34.32,380686.0,33.9936,34.1428,33.9638,34.1229,380686.0
2025-03-21 12:00:00,34.31,34.5,34.27,34.45,596585.0,34.1129,34.3019,34.0732,34.2521,596585.0
2025-03-21 12:30:00,34.45,34.53,34.38,34.5,738864.0,34.2521,34.3317,34.1825,34.3019,738864.0
2025-03-21 13:00:00,34.5,34.66,34.47,34.58,511589.0,34.3019,34.4609,34.272,34.3814,511589.0
2025-03-21 13:30:00,34.58,34.79,34.55,34.69,642965.0,34.3814,34.5902,34.3516,34.4908,642965.0
2025-03-21 14:00:00,34.69,34.69,34.49,34.51,526755.0,34.4908,34.4908,34.2919,34.3118,526755.0
2025-03-21 14:30:00,34.51,34.6,34.42,34.52,462962.0,34.3118,34.4013,34.2223,34.3217,462962.0
2025-03-21 15:00:00,34.52,34.83,34.52,34.73,1109054.0,34.3217,34.63,34.3217,34.5305,1109054.0
2025-03-21 15:30:00,34.73,34.89,34.62,34.82,3307806.0,34.5305,34.6896,34.4212,34.62,3307806.0
2025-03-24 09:30:00,34.8,34.89,34.32,34.64,841563.0,34.6001,34.6896,34.1229,34.441,841563.0
2025-03-24 10:00:00,34.64,34.7,34.37,34.57,573090.0,34.441,34.5007,34.1726,34.3714,573090.0
2025-03-24 10:30:00,34.57,34.79,34.57,34.76,394991.0,34.3714,34.5902,34.3714,34.5604,394991.0
2025-03-24 11:00:00,34.76,34.76,34.39,34.52,451619.0,34.5604,34.5604,34.1925,34.3217,451619.0
2025-03-24 11:30:00,34.52,34.67,34.48,34.61,280953.0,34.3217,34.4709,34.282,34.4112,280953.0
2025-03-24 12:00:00,34.61,34.77,34.59,34.69,210276.0,34.4112,34.5703,34.3913,34.4908,210276.0
2025-03-24 12:30:00,34.69,34.79,34.63,34.72,209616.0,34.4908,34.5902,34.4311,34.5206,209616.0
2025-03-24 13:00:00,34.72,34.76,34.65,34.74,254937.0,34.5206,34.5604,34.451,34.5405,254937.0
2025-03-24 13:30:00,34.75,34.86,34.74,34.76,294931.0,34.5504,34.6598,34.5405,34.5604,294931.0
2025-03-24 14:00:00,34.75,34.79,34.72,34.74,292062.0,34.5504,34.5902,34.5206,34.5405,292062.0
2025-03-24 14:30:00,34.75,34.95,34.74,34.9,457389.0,34.5504,34.7493,34.5405,34.6996,457389.0
2025-03-24 15:00:00,34.9,34.91,34.73,34.8,424186.0,34.6996,34.7095,34.5305,34.6001,424186.0
2025-03-24 15:30:00,34.8,35.0,34.79,34.84,2150839.0,34.6001,34.799,34.5902,34.6399,2150839.0
2025-03-25 09:30:00,35.0,35.24,34.75,34.87,573786.0,34.799,35.0376,34.5504,34.6697,573786.0
2025-03-25 10:00:00,34.86,35.06,34.84,35.02,440183.0,34.6598,34.8586,34.6399,34.8189,440183.0
2025-03-25 10:30:00,35.02,35.09,34.84,34.91,193075.0,34.8189,34.8885,34.6399,34.7095,193075.0
2025-03-25 11:00:00,34.91,34.94,34.84,34.85,196120.0,34.7095,34.7393,34.6399,34.6498,196120.0
2025-03-25 11:30:00,34.85,34.86,34.61,34.65,276239.0,34.6498,34.6598,34.4112,34.451,276239.0
2025-03-25 12:00:00,34.65,34.66,34.43,34.52,649585.0,34.451,34.4609,34.2323,34.3217,649585.0
2025-03-25 12:30:00,34.52,34.6,34.4,34.55,457792.0,34.3217,34.4013,34.2024,34.3516,457792.0
2025-03-25 13:00:00,34.55,34.62,34.39,34.43,168176.0,34.3516,34.4212,34.1925,34.2323,168176.0
2025-03-25 13:30:00,34.43,34.59,34.42,34.45,266785.0,34.2323,34.3913,34.2223,34.2521,266785.0
2025-03-25 14:00:00,34.45,34.58,34.44,34.53,170966.0,34.2521,34.3814,34.2422,34.3317,170966.0
2025-03-25 14:30:00,34.53,34.61,34.5,34.51,216948.0,34.3317,34.4112,34.3019,34.3118,216948.0
2025-03-25 15:00:00,34.51,34.65,34.5,34.65,285094.0,34.3118,34.451,34.3019,34.451,285094.0
2025-03-25 15:30:00,34.65,34.74,34.5,34.67,1162593.0,34.451,34.5405,34.3019,34.4709,1162593.0
2025-03-26 09:30:00,34.8,34.93,34.71,34.83,400093.0,34.6001,34.7294,34.5106,34.63,400093.0
2025-03-26 10:00:00,34.83,34.87,34.67,34.76,257248.0,34.63,34.6697,34.4709,34.5604,257248.0
2025-03-26 10:30:00,34.75,34.82,34.69,34.7,405296.0,34.5504,34.62,34.4908,34.5007,405296.0
2025-03-26 11:00:00,34.7,34.78,34.51,34.58,219315.0,34.5007,34.5802,34.3118,34.3814,219315.0
2025-03-26 11:30:00,34.58,34.66,34.52,34.57,207259.0,34.3814,34.4609,34.3217,34.3714,207259.0
2025-03-26 12:00:00,34.57,34.57,34.37,34.44,478055.0,34.3714,34.3714,34.1726,34.2422,478055.0
2025-03-26 12:30:00,34.44,34.47,34.23,34.23,203640.0,34.2422,34.272,34.0334,34.0334,203640.0
2025-03-26 13:00:00,34.23,34.24,34.0,34.05,350184.0,34.0334,34.0433,33.8047,33.8544,350184.0
2025-03-26 13:30:00,34.05,34.28,34.03,34.26,412664.0,33.8544,34.0831,33.8346,34.0632,412664.0
2025-03-26 14:00:00,34.26,34.34,34.14,34.18,407943.0,34.0632,34.1428,33.9439,33.9837,407943.0
2025-03-26 14:30:00,34.18,34.23,34.09,34.18,453780.0,33.9837,34.0334,33.8942,33.9837,453780.0
2025-03-26 15:00:00,34.18,34.22,34.08,34.15,490373.0,33.9837,34.0235,33.8843,33.9539,490373.0
2025-03-26 15:30:00,34.15,34.43,34.14,34.38,1142001.0,33.9539,34.2323,33.9439,34.1825,1142001.0
2025-03-27 09:30:00,34.45,34.45,33.91,34.44,698024.0,34.2521,34.2521,33.7152,34.2422,698024.0
2025-03-27 10:00:00,34.43,34.56,34.31,34.47,565457.0,34.2323,34.3615,34.1129,34.272,565457.0
2025-03-27 10:30:00,34.47,34.55,34.38,34.44,329894.0,34.272,34.3516,34.1825,34.2422,329894.0
2025-03-27 11:00:00,34.43,34.47,34.25,34.26,709900.0,34.2323,34.272,34.0533,34.0632,709900.0
2025-03-27 11:30:00,34.25,34.27,34.14,34.18,236670.0,34.0533,34.0732,33.9439,33.9837,236670.0
2025-03-27 12:00:00,34.19,34.31,34.16,34.23,145072.0,33.9936,34.1129,33.9638,34.0334,145072.0
2025-03-27 12:30:00,34.23,34.27,34.0,34.0,416831.0,34.0334,34.0732,33.8047,33.8047,416831.0
2025-03-27 13:00:00,34.01,34.16,34.0,34.11,218226.0,33.8147,33.9638,33.8047,33.9141,218226.0
2025-03-27 13:30:00,34.11,34.16,34.07,34.12,194783.0,33.9141,33.9638,33.8743,33.924,194783.0
2025-03-27 14:00:00,34.12,34.23,34.08,34.11,224116.0,33.924,34.0334,33.8843,33.9141,224116.0
2025-03-27 14:30:00,34.11,34.17,34.04,34.07,213001.0,33.9141,33.9737,33.8445,33.8743,213001.0
2025-03-27 15:00:00,34.08,34.16,34.08,34.12,229797.0,33.8843,33.9638,33.8843,33.924,229797.0
2025-03-27 15:30:00,34.12,34.18,33.89,33.93,1166672.0,33.924,33.9837,33.6954,33.7351,1166672.0
2025-03-28 09:30:00,34.33,34.4,33.96,34.04,1047784.0,34.1328,34.2024,33.765,33.8445,1047784.0
2025-03-28 10:00:00,34.05,34.23,33.8,33.8,675589.0,33.8544,34.0334,33.6059,33.6059,675589.0
2025-03-28 10:30:00,33.81,33.89,33.49,33.55,666985.0,33.6158,33.6954,33.2977,33.3573,666985.0
2025-03-28 11:00:00,33.55,33.88,33.53,33.84,451594.0,33.3573,33.6854,33.3374,33.6456,451594.0
2025-03-28 11:30:00,33.84,34.0,33.78,33.79,326958.0,33.6456,33.8047,33.586,33.5959,326958.0
2025-03-28 12:00:00,33.79,33.8,33.61,33.68,278370.0,33.5959,33.6059,33.417,33.4866,278370.0
2025-03-28 12:30:00,33.68,33.74,33.61,33.61,285313.0,33.4866,33.5462,33.417,33.417,285313.0
2025-03-28 13:00:00,33.61,33.63,33.4,33.48,779931.0,33.417,33.4368,33.2082,33.2877,779931.0
2025-03-28 13:30:00,33.49,33.56,33.46,33.54,283562.0,33.2977,33.3672,33.2678,33.3474,283562.0
2025-03-28 14:00:00,33.53,33.54,33.34,33.45,480702.0,33.3374,33.3474,33.1485,33.2579,480702.0
2025-03-28 14:30:00,33.45,33.57,33.42,33.57,406245.0,33.2579,33.3772,33.2281,33.3772,406245.0
2025-03-28 15:00:00,33.57,33.71,33.57,33.59,622583.0,33.3772,33.5164,33.3772,33.3971,622583.0
2025-03-28 15:30:00,33.6,33.7,33.54,33.62,1638050.0,33.407,33.5064,33.3474,33.4269,1638050.0
2025-03-31 09:30:00,32.9,33.25,32.77,33.1,1373868.0,32.711,33.059,32.5818,32.9099,1373868.0
2025-03-31 10:00:00,33.11,33.57,33.11,33.2,932695.0,32.9198,33.3772,32.9198,33.0093,932695.0
2025-03-31 10:30:00,33.19,33.4,33.11,33.23,592088.0,32.9994,33.2082,32.9198,33.0391,592088.0
2025-03-31 11:00:00,33.25,33.47,33.24,33.36,310536.0,33.059,33.2778,33.0491,33.1684,310536.0
2025-03-31 11:30:00,33.36,33.65,33.34,33.57,469349.0,33.1684,33.4567,33.1485,33.3772,469349.0
2025-03-31 12:00:00,33.57,33.75,33.49,33.75,268438.0,33.3772,33.5562,33.2977,33.5562,268438.0
2025-03-31 12:30:00,33.74,33.74,33.46,33.48,425563.0,33.5462,33.5462,33.2678,33.2877,425563.0
2025-03-31 13:00:00,33.47,33.61,33.38,33.61,299945.0,33.2778,33.417,33.1883,33.417,299945.0
2025-03-31 13:30:00,33.61,33.66,33.49,33.54,231384.0,33.417,33.4667,33.2977,33.3474,231384.0
2025-03-31 14:00:00,33.54,33.78,33.53,33.77,310934.0,33.3474,33.586,33.3374,33.576,310934.0
2025-03-31 14:30:00,33.77,33.87,33.6,33.6,287907.0,33.576,33.6755,33.407,33.407,287907.0
2025-03-31 15:00:00,33.61,33.78,33.6,33.66,341551.0,33.417,33.586,33.407,33.4667,341551.0
2025-03-31 15:30:00,33.66,33.89,33.55,33.62,990572.0,33.4667,33.6954,33.3573,33.4269,990572.0
2025-04-01 09:30:00,32.72,33.16,32.37,32.4,2014386.0,32.5321,32.9695,32.1841,32.2139,2014386.0
2025-04-01 10:00:00,32.41,32.53,32.09,32.41,1237999.0,32.2239,32.3432,31.9057,32.2239,1237999.0
2025-04-01 10:30:00,32.41,32.64,32.36,32.49,720356.0,32.2239,32.4525,32.1741,32.3034,720356.0
2025-04-01 11:00:00,32.49,32.5,32.17,32.2,744824.0,32.3034,32.3133,31.9852,32.0151,744824.0
2025-04-01 11:30:00,32.2,32.28,32.02,32.06,570102.0,32.0151,32.0946,31.8361,31.8759,570102.0
2025-04-01 12:00:00,32.05,32.16,31.65,31.66,631035.0,31.8659,31.9753,31.4682,31.4782,631035.0
2025-04-01 12:30:00,31.66,31.83,31.6,31.67,1069402.0,31.4782,31.6472,31.4185,31.4881,1069402.0
2025-04-01 13:00:00,31.65,31.78,31.55,31.6,1009418.0,31.4682,31.5975,31.3688,31.4185,1009418.0
2025-04-01 13:30:00,31.6,31.74,31.48,31.49,563404.0,31.4185,31.5577,31.2992,31.3091,563404.0
2025-04-01 14:00:00,31.5,31.51,31.28,31.45,651414.0,31.3191,31.329,31.1003,31.2694,651414.0
2025-04-01 14:30:00,31.45,31.57,31.43,31.53,672244.0,31.2694,31.3887,31.2495,31.3489,672244.0
2025-04-01 15:00:00,31.54,31.69,31.52,31.58,688301.0,31.3589,31.508,31.339,31.3986,688301.0
2025-04-01 15:30:00,31.58,31.73,31.51,31.61,1891830.0,31.3986,31.5478,31.329,31.4284,1891830.0
2025-04-02 09:30:00,31.23,31.89,31.21,31.74,753173.0,31.0506,31.7068,31.0307,31.5577,753173.0
2025-04-02 10:00:00,31.73,32.02,31.68,31.93,496903.0,31.5478,31.8361,31.498,31.7466,496903.0
2025-04-02 10:30:00,31.93,31.94,31.7,31.9,414698.0,31.7466,31.7566,31.5179,31.7168,414698.0
2025-04-02 11:00:00,31.9,32.06,31.83,31.97,396451.0,31.7168,31.8759,31.6472,31.7864,396451.0
2025-04-02 11:30:00,31.98,32.06,31.87,32.0,634973.0,31.7963,31.8759,31.687,31.8162,634973.0
2025-04-02 12:00:00,31.99,32.01,31.89,31.95,345357.0,31.8063,31.8262,31.7068,31.7665,345357.0
2025-04-02 12:30:00,31.95,32.0,31.84,31.89,289640.0,31.7665,31.8162,31.6571,31.7068,289640.0
2025-04-02 13:00:00,31.9,31.94,31.67,31.68,484354.0,31.7168,31.7566,31.4881,31.498,484354.0
2025-04-02 13:30:00,31.68,31.7,31.56,31.68,409186.0,31.498,31.5179,31.3787,31.498,409186.0
2025-04-02 14:00:00,31.68,31.8,31.61,31.69,323468.0,31.498,31.6174,31.4284,31.508,323468.0
2025-04-02 14:30:00,31.69,31.9,31.67,31.8,391850.0,31.508,31.7168,31.4881,31.6174,391850.0
2025-04-02 15:00:00,31.8,31.91,31.74,31.85,442093.0,31.6174,31.7267,31.5577,31.6671,442093.0
2025-04-02 15:30:00,31.85,31.97,31.79,31.86,1623638.0,31.6671,31.7864,31.6074,31.677,1623638.0
2025-04-03 09:30:00,30.8,31.01,30.11,30.13,2771096.0,30.6231,30.8319,29.9371,29.9569,2771096.0
2025-04-03 10:00:00,30.12,30.33,29.87,29.93,1325832.0,29.947,30.1558,29.6984,29.7581,1325832.0
2025-04-03 10:30:00,29.92,30.06,29.86,29.88,1150583.0,29.7482,29.8874,29.6885,29.7084,1150583.0
2025-04-03 11:00:00,29.88,29.89,29.6,29.75,1152820.0,29.7084,29.7183,29.43,29.5791,1152820.0
2025-04-03 11:30:00,29.76,29.98,29.7,29.83,660979.0,29.5891,29.8078,29.5294,29.6587,660979.0
2025-04-03 12:00:00,29.82,30.0,29.78,29.89,781018.0,29.6487,29.8277,29.609,29.7183,781018.0
2025-04-03 12:30:00,29.89,29.92,29.62,29.64,476291.0,29.7183,29.7482,29.4499,29.4698,476291.0
2025-04-03 13:00:00,29.64,29.71,29.44,29.45,432269.0,29.4698,29.5394,29.2709,29.2809,432269.0
2025-04-03 13:30:00,29.45,29.46,29.16,29.17,447127.0,29.2809,29.2908,28.9925,29.0025,447127.0
2025-04-03 14:00:00,29.17,29.19,29.03,29.1,573142.0,29.0025,29.0223,28.8633,28.9329,573142.0
2025-04-03 14:30:00,29.11,29.18,29.02,29.12,734948.0,28.9428,29.0124,28.8533,28.9528,734948.0
2025-04-03 15:00:00,29.12,29.18,28.99,29.15,792321.0,28.9528,29.0124,28.8235,28.9826,792321.0
2025-04-03 15:30:00,29.15,29.19,28.85,28.88,3004392.0,28.9826,29.0223,28.6843,28.7141,3004392.0
2025-04-04 09:30:00,28.0,28.12,27.07,27.28,1714680.0,27.8392,27.9585,26.9145,27.1233,1714680.0
2025-04-04 10:00:00,27.27,27.28,26.38,26.43,1597549.0,27.1134,27.1233,26.2285,26.2782,1597549.0
2025-04-04 10:30:00,26.42,26.6,25.82,26.04,2522740.0,26.2683,26.4472,25.6717,25.8904,2522740.0
2025-04-04 11:00:00,26.06,26.79,26.04,26.35,1809847.0,25.9103,26.6361,25.8904,26.1987,1809847.0
2025-04-04 11:30:00,26.35,26.6,26.1,26.11,1075383.0,26.1987,26.4472,25.9501,25.96,1075383.0
2025-04-04 12:00:00,26.12,26.49,26.01,26.05,923346.0,25.97,26.3379,25.8606,25.9004,923346.0
2025-04-04 12:30:00,26.05,26.11,25.77,26.07,762721.0,25.9004,25.96,25.622,25.9203,762721.0
2025-04-04 13:00:00,26.08,26.11,25.55,25.71,1052955.0,25.9302,25.96,25.4033,25.5623,1052955.0
2025-04-04 13:30:00,25.71,26.28,25.61,26.26,991009.0,25.5623,26.1291,25.4629,26.1092,991009.0
2025-04-04 14:00:00,26.26,26.41,26.1,26.39,835101.0,26.1092,26.2583,25.9501,26.2384,835101.0
2025-04-04 14:30:00,26.38,26.42,25.96,26.02,898807.0,26.2285,26.2683,25.8109,25.8706,898807.0
2025-04-04 15:00:00,26.01,26.22,25.8,26.08,1142957.0,25.8606,26.0694,25.6518,25.9302,1142957.0
2025-04-04 15:30:00,26.07,26.3,25.69,25.86,3612880.0,25.9203,26.1489,25.5425,25.7115,3612880.0
2025-04-07 09:30:00,25.09,25.43,24.5,25.32,1550458.0,24.9459,25.2839,24.3593,25.1746,1550458.0
2025-04-07 10:00:00,25.32,26.99,25.16,25.79,1651043.0,25.1746,26.835,25.0155,25.6419,1651043.0
2025-04-07 10:30:00,25.83,26.47,25.48,26.36,942705.0,25.6816,26.318,25.3337,26.2086,942705.0
2025-04-07 11:00:00,26.35,26.44,25.26,25.27,862899.0,26.1987,26.2881,25.1149,25.1249,862899.0
2025-04-07 11:30:00,25.3,25.91,25.28,25.54,500296.0,25.1547,25.7612,25.1348,25.3933,500296.0
2025-04-07 12:00:00,25.54,25.54,25.14,25.41,504604.0,25.3933,25.3933,24.9956,25.2641,504604.0
2025-04-07 12:30:00,25.4,25.57,25.02,25.05,554878.0,25.2541,25.4231,24.8763,24.9061,554878.0
2025-04-07 13:00:00,25.04,25.53,25.0,25.53,1009887.0,24.8962,25.3834,24.8564,25.3834,1009887.0
2025-04-07 13:30:00,25.53,25.86,25.33,25.82,751419.0,25.3834,25.7115,25.1845,25.6717,751419.0
2025-04-07 14:00:00,25.82,26.17,25.69,25.87,1146611.0,25.6717,26.0197,25.5425,25.7214,1146611.0
2025-04-07 14:30:00,25.87,26.35,25.86,26.12,867096.0,25.7214,26.1987,25.7115,25.97,867096.0
2025-04-07 15:00:00,26.12,26.29,25.96,26.02,974373.0,25.97,26.139,25.8109,25.8706,974373.0
2025-04-07 15:30:00,26.03,26.19,25.61,25.96,2398732.0,25.8805,26.0396,25.4629,25.8109,2398732.0
2025-04-08 09:30:00,26.34,26.83,25.9,26.08,2155086.0,26.1887,26.6759,25.7512,25.9302,2155086.0
2025-04-08 10:00:00,26.08,26.35,26.0,26.23,861862.0,25.9302,26.1987,25.8507,26.0793,861862.0
2025-04-08 10:30:00,26.25,26.61,26.02,26.02,819554.0,26.0992,26.4572,25.8706,25.8706,819554.0
2025-04-08 11:00:00,26.01,26.1,25.72,25.78,623622.0,25.8606,25.9501,25.5723,25.6319,623622.0
2025-04-08 11:30:00,25.79,26.2,25.78,26.08,446370.0,25.6419,26.0495,25.6319,25.9302,446370.0
2025-04-08 12:00:00,26.08,26.13,25.79,25.96,286701.0,25.9302,25.9799,25.6419,25.8109,286701.0
2025-04-08 12:30:00,25.96,26.01,25.56,25.62,698390.0,25.8109,25.8606,25.4132,25.4729,698390.0
2025-04-08 13:00:00,25.62,25.7,25.03,25.06,722209.0,25.4729,25.5524,24.8862,24.9161,722209.0
2025-04-08 13:30:00,25.06,25.55,25.03,25.36,531485.0,24.9161,25.4033,24.8862,25.2143,531485.0
2025-04-08 14:00:00,25.35,25.37,25.11,25.14,423155.0,25.2044,25.2243,24.9658,24.9956,423155.0
2025-04-08 14:30:00,25.14,25.6,25.12,25.25,599578.0,24.9956,25.453,24.9757,25.105,599578.0
2025-04-08 15:00:00,25.25,25.25,24.75,24.84,895218.0,25.105,25.105,24.6078,24.6973,895218.0
2025-04-08 15:30:00,24.84,24.86,24.42,24.76,2782114.0,24.6973,24.7172,24.2797,24.6178,2782114.0
2025-04-09 09:30:00,24.58,25.95,24.32,25.79,1530905.0,24.4388,25.801,24.1803,25.6419,1530905.0
2025-04-09 10:00:00,25.78,26.05,25.62,25.93,1023046.0,25.6319,25.9004,25.4729,25.7811,1023046.0
2025-04-09 10:30:00,25.94,26.04,25.06,25.07,872227.0,25.791,25.8904,24.9161,24.926,872227.0
2025-04-09 11:00:00,25.05,25.3,25.01,25.19,832069.0,24.9061,25.1547,24.8664,25.0453,832069.0
2025-04-09 11:30:00,25.19,25.28,24.78,24.83,609319.0,25.0453,25.1348,24.6377,24.6874,609319.0
2025-04-09 12:00:00,24.82,25.2,24.71,25.08,417976.0,24.6774,25.0553,24.5681,24.936,417976.0
2025-04-09 12:30:00,25.07,25.23,25.0,25.13,567841.0,24.926,25.0851,24.8564,24.9857,567841.0
2025-04-09 13:00:00,25.13,27.08,24.9,26.58,1929219.0,24.9857,26.9245,24.757,26.4273,1929219.0
2025-04-09 13:30:00,26.58,28.03,26.52,27.99,2490050.0,26.4273,27.869,26.3677,27.8292,2490050.0
2025-04-09 14:00:00,28.01,28.93,27.94,28.86,1754130.0,27.8491,28.7638,27.7795,28.6942,1754130.0
2025-04-09 14:30:00,28.87,29.06,27.81,27.85,1381759.0,28.7042,28.8931,27.6503,27.69,1381759.0
2025-04-09 15:00:00,27.84,28.39,27.72,28.34,1102025.0,27.6801,28.2269,27.5608,28.1772,1102025.0
2025-04-09 15:30:00,28.34,28.87,28.21,28.53,3483648.0,28.1772,28.7042,28.048,28.3661,3483648.0
2025-04-10 09:30:00,27.5,28.06,26.59,26.8,1296049.0,27.3421,27.8988,26.4373,26.6461,1296049.0
2025-04-10 10:00:00,26.78,26.92,26.49,26.57,630491.0,26.6262,26.7654,26.3379,26.4174,630491.0
2025-04-10 10:30:00,26.57,26.79,26.39,26.42,513637.0,26.4174,26.6361,26.2384,26.2683,513637.0
2025-04-10 11:00:00,26.42,26.61,26.17,26.21,441432.0,26.2683,26.4572,26.0197,26.0595,441432.0
2025-04-10 11:30:00,26.22,26.28,25.77,25.85,551961.0,26.0694,26.1291,25.622,25.7015,551961.0
2025-04-10 12:00:00,25.85,25.99,25.19,25.27,805715.0,25.7015,25.8407,25.0453,25.1249,805715.0
2025-04-10 12:30:00,25.27,26.09,25.26,25.9,700555.0,25.1249,25.9402,25.1149,25.7512,700555.0
2025-04-10 13:00:00,25.89,26.22,25.4,25.79,516989.0,25.7413,26.0694,25.2541,25.6419,516989.0
2025-04-10 13:30:00,25.78,26.24,25.72,26.13,730184.0,25.6319,26.0893,25.5723,25.9799,730184.0
2025-04-10 14:00:00,26.13,26.36,25.94,26.26,505748.0,25.9799,26.2086,25.791,26.1092,505748.0
2025-04-10 14:30:00,26.28,26.44,26.09,26.25,596948.0,26.1291,26.2881,25.9402,26.0992,596948.0
2025-04-10 15:00:00,26.25,26.4,25.76,25.79,841034.0,26.0992,26.2484,25.612,25.6419,841034.0
2025-04-10 15:30:00,25.79,25.96,25.5,25.78,2377096.0,25.6419,25.8109,25.3535,25.6319,2377096.0
2025-04-11 09:30:00,25.67,25.94,25.09,25.43,866589.0,25.5226,25.791,24.9459,25.2839,866589.0
2025-04-11 10:00:00,25.42,25.55,24.98,25.17,647805.0,25.274,25.4033,24.8365,25.0254,647805.0
2025-04-11 10:30:00,25.17,25.36,25.08,25.09,503954.0,25.0254,25.2143,24.936,24.9459,503954.0
2025-04-11 11:00:00,25.1,25.41,25.02,25.25,736370.0,24.9558,25.2641,24.8763,25.105,736370.0
2025-04-11 11:30:00,25.25,25.46,25.15,25.46,474425.0,25.105,25.3138,25.0056,25.3138,474425.0
2025-04-11 12:00:00,25.46,25.62,25.16,25.27,594004.0,25.3138,25.4729,25.0155,25.1249,594004.0
2025-04-11 12:30:00,25.27,25.81,25.26,25.66,585187.0,25.1249,25.6618,25.1149,25.5126,585187.0
2025-04-11 13:00:00,25.66,25.79,25.53,25.64,438948.0,25.5126,25.6419,25.3834,25.4927,438948.0
2025-04-11 13:30:00,25.64,26.19,25.59,26.01,716771.0,25.4927,26.0396,25.443,25.8606,716771.0
2025-04-11 14:00:00,26.01,26.03,25.78,25.91,368686.0,25.8606,25.8805,25.6319,25.7612,368686.0
2025-04-11 14:30:00,25.91,26.01,25.82,25.87,336996.0,25.7612,25.8606,25.6717,25.7214,336996.0
2025-04-11 15:00:00,25.87,26.19,25.84,26.12,717952.0,25.7214,26.0396,25.6916,25.97,717952.0
2025-04-11 15:30:00,26.11,26.24,26.0,26.17,2082294.0,25.96,26.0893,25.8507,26.0197,2082294.0
2025-04-14 09:30:00,26.41,26.46,25.76,25.77,751899.0,26.2583,26.308,25.612,25.622,751899.0
2025-04-14 10:00:00,25.78,25.99,25.54,25.77,709707.0,25.6319,25.8407,25.3933,25.622,709707.0
2025-04-14 10:30:00,25.77,25.85,25.63,25.75,561475.0,25.622,25.7015,25.4828,25.6021,561475.0
2025-04-14 11:00:00,25.75,25.8,25.52,25.52,584246.0,25.6021,25.6518,25.3734,25.3734,584246.0
2025-04-14 11:30:00,25.52,25.57,25.22,25.22,544118.0,25.3734,25.4231,25.0751,25.0751,544118.0
2025-04-14 12:00:00,25.22,25.48,25.18,25.39,452898.0,25.0751,25.3337,25.0354,25.2442,452898.0
2025-04-14 12:30:00,25.39,25.62,25.38,25.45,285396.0,25.2442,25.4729,25.2342,25.3038,285396.0
2025-04-14 13:00:00,25.45,25.76,25.43,25.46,425016.0,25.3038,25.612,25.2839,25.3138,425016.0
2025-04-14 13:30:00,25.46,25.65,25.39,25.57,349695.0,25.3138,25.5027,25.2442,25.4231,349695.0
2025-04-14 14:00:00,25.57,25.66,25.45,25.64,305026.0,25.4231,25.5126,25.3038,25.4927,305026.0
2025-04-14 14:30:00,25.64,25.66,25.49,25.5,466033.0,25.4927,25.5126,25.3436,25.3535,466033.0
2025-04-14 15:00:00,25.5,25.71,25.48,25.66,723530.0,25.3535,25.5623,25.3337,25.5126,723530.0
2025-04-14 15:30:00,25.66,25.75,25.47,25.55,2197667.0,25.5126,25.6021,25.3237,25.4033,2197667.0
2025-04-15 09:30:00,25.51,26.63,25.5,26.33,756238.0,25.3635,26.4771,25.3535,26.1788,756238.0
2025-04-15 10:00:00,26.33,26.5,26.15,26.25,592476.0,26.1788,26.3478,25.9998,26.0992,592476.0
2025-04-15 10:30:00,26.26,26.46,26.22,26.25,419836.0,26.1092,26.308,26.0694,26.0992,419836.0
2025-04-15 11:00:00,26.25,26.33,26.07,26.08,326648.0,26.0992,26.1788,25.9203,25.9302,326648.0
2025-04-15 11:30:00,26.08,26.21,26.02,26.16,365482.0,25.9302,26.0595,25.8706,26.0098,365482.0
2025-04-15 12:00:00,26.16,26.23,26.04,26.05,316217.0,26.0098,26.0793,25.8904,25.9004,316217.0
2025-04-15 12:30:00,26.05,26.19,25.97,26.05,338048.0,25.9004,26.0396,25.8208,25.9004,338048.0
2025-04-15 13:00:00,26.06,26.15,25.93,25.98,240336.0,25.9103,25.9998,25.7811,25.8308,240336.0
2025-04-15 13:30:00,25.97,26.07,25.91,25.94,238285.0,25.8208,25.9203,25.7612,25.791,238285.0
2025-04-15 14:00:00,25.94,26.02,25.87,25.87,223535.0,25.791,25.8706,25.7214,25.7214,223535.0
2025-04-15 14:30:00,25.87,25.97,25.83,25.86,260367.0,25.7214,25.8208,25.6816,25.7115,260367.0
2025-04-15 15:00:00,25.85,25.92,25.77,25.83,398696.0,25.7015,25.7711,25.622,25.6816,398696.0
2025-04-15 15:30:00,25.84,25.91,25.76,25.8,1510761.0,25.6916,25.7612,25.612,25.6518,1510761.0
2025-04-16 09:30:00,26.02,26.08,25.18,25.29,931032.0,25.8706,25.9302,25.0354,25.1447,931032.0
2025-04-16 10:00:00,25.3,25.56,25.28,25.45,554697.0,25.1547,25.4132,25.1348,25.3038,554697.0
2025-04-16 10:30:00,25.46,25.69,25.38,25.67,323763.0,25.3138,25.5425,25.2342,25.5226,323763.0
2025-04-16 11:00:00,25.68,25.78,25.39,25.57,599190.0,25.5325,25.6319,25.2442,25.4231,599190.0
2025-04-16 11:30:00,25.57,25.64,25.31,25.37,356481.0,25.4231,25.4927,25.1646,25.2243,356481.0
2025-04-16 12:00:00,25.37,25.46,25.29,25.36,319627.0,25.2243,25.3138,25.1447,25.2143,319627.0
2025-04-16 12:30:00,25.36,25.46,25.31,25.33,270987.0,25.2143,25.3138,25.1646,25.1845,270987.0
2025-04-16 13:00:00,25.33,25.4,25.17,25.24,310916.0,25.1845,25.2541,25.0254,25.095,310916.0
2025-04-16 13:30:00,25.24,25.24,24.7,24.75,538206.0,25.095,25.095,24.5581,24.6078,538206.0
2025-04-16 14:00:00,24.75,25.04,24.72,25.0,407124.0,24.6078,24.8962,24.578,24.8564,407124.0
2025-04-16 14:30:00,24.99,25.01,24.69,24.7,382063.0,24.8465,24.8664,24.5482,24.5581,382063.0
2025-04-16 15:00:00,24.7,24.76,24.57,24.6,555030.0,24.5581,24.6178,24.4289,24.4587,555030.0
2025-04-16 15:30:00,24.6,24.9,24.59,24.86,1677135.0,24.4587,24.757,24.4488,24.7172,1677135.0
2025-04-17 09:30:00,24.87,24.94,24.5,24.77,607938.0,24.7272,24.7968,24.3593,24.6277,607938.0
2025-04-17 10:00:00,24.76,24.87,24.28,24.3,715839.0,24.6178,24.7272,24.1405,24.1604,715839.0
2025-04-17 10:30:00,24.3,24.57,24.29,24.41,651062.0,24.1604,24.4289,24.1505,24.2698,651062.0
2025-04-17 11:00:00,24.41,24.67,24.4,24.51,516839.0,24.2698,24.5283,24.2599,24.3692,516839.0
2025-04-17 11:30:00,24.51,24.69,24.51,24.56,418439.0,24.3692,24.5482,24.3692,24.4189,418439.0
2025-04-17 12:00:00,24.56,25.0,24.54,24.94,572500.0,24.4189,24.8564,24.3991,24.7968,572500.0
2025-04-17 12:30:00,24.95,25.07,24.84,24.98,428038.0,24.8067,24.926,24.6973,24.8365,428038.0
2025-04-17 13:00:00,24.98,25.0,24.8,24.8,368631.0,24.8365,24.8564,24.6576,24.6576,368631.0
2025-04-17 13:30:00,24.81,25.04,24.81,24.98,449523.0,24.6675,24.8962,24.6675,24.8365,449523.0
2025-04-17 14:00:00,24.98,25.12,24.93,25.05,494127.0,24.8365,24.9757,24.7868,24.9061,494127.0
2025-04-17 14:30:00,25.05,25.14,24.76,24.76,531844.0,24.9061,24.9956,24.6178,24.6178,531844.0
2025-04-17 15:00:00,24.77,24.82,24.7,24.79,620095.0,24.6277,24.6774,24.5581,24.6476,620095.0
2025-04-17 15:30:00,24.78,24.89,24.69,24.71,1533703.0,24.6377,24.747,24.5482,24.5681,1533703.0
2025-04-21 09:30:00,24.42,24.72,23.97,23.98,651148.0,24.2797,24.578,23.8323,23.8423,651148.0
2025-04-21 10:00:00,23.98,24.05,23.87,23.95,628316.0,23.8423,23.9119,23.7329,23.8124,628316.0
2025-04-21 10:30:00,23.95,24.11,23.87,23.93,431827.0,23.8124,23.9715,23.7329,23.7926,431827.0
2025-04-21 11:00:00,23.92,23.96,23.85,23.88,336411.0,23.7826,23.8224,23.713,23.7428,336411.0
2025-04-21 11:30:00,23.88,23.92,23.82,23.87,430907.0,23.7428,23.7826,23.6832,23.7329,430907.0
2025-04-21 12:00:00,23.87,24.03,23.86,24.01,204849.0,23.7329,23.892,23.723,23.8721,204849.0
2025-04-21 12:30:00,24.01,24.02,23.86,23.87,187746.0,23.8721,23.882,23.723,23.7329,187746.0
2025-04-21 13:00:00,23.87,23.93,23.83,23.87,304013.0,23.7329,23.7926,23.6931,23.7329,304013.0
2025-04-21 13:30:00,23.87,23.92,23.81,23.84,466346.0,23.7329,23.7826,23.6732,23.7031,466346.0
2025-04-21 14:00:00,23.84,24.03,23.82,24.03,408550.0,23.7031,23.892,23.6832,23.892,408550.0
2025-04-21 14:30:00,24.03,24.08,23.89,23.9,333445.0,23.892,23.9417,23.7528,23.7627,333445.0
2025-04-21 15:00:00,23.91,24.11,23.89,24.08,544985.0,23.7727,23.9715,23.7528,23.9417,544985.0
2025-04-21 15:30:00,24.08,24.24,24.01,24.05,1530148.0,23.9417,24.1008,23.8721,23.9119,1530148.0
2025-04-22 09:30:00,24.48,24.62,24.23,24.27,427147.0,24.3394,24.4786,24.0908,24.1306,427147.0
2025-04-22 10:00:00,24.27,24.46,24.22,24.44,389018.0,24.1306,24.3195,24.0809,24.2996,389018.0
2025-04-22 10:30:00,24.43,24.49,24.28,24.33,268642.0,24.2897,24.3493,24.1405,24.1903,268642.0
2025-04-22 11:00:00,24.33,24.52,24.32,24.46,336314.0,24.1903,24.3792,24.1803,24.3195,336314.0
2025-04-22 11:30:00,24.45,24.51,24.27,24.42,294862.0,24.3096,24.3692,24.1306,24.2797,294862.0
2025-04-22 12:00:00,24.42,24.7,24.41,24.63,242320.0,24.2797,24.5581,24.2698,24.4885,242320.0
2025-04-22 12:30:00,24.63,24.64,24.46,24.47,202176.0,24.4885,24.4985,24.3195,24.3295,202176.0
2025-04-22 13:00:00,24.46,24.59,24.11,24.13,506587.0,24.3195,24.4488,23.9715,23.9914,506587.0
2025-04-22 13:30:00,24.13,24.3,24.07,24.23,243310.0,23.9914,24.1604,23.9318,24.0908,243310.0
2025-04-22 14:00:00,24.23,24.52,24.22,24.48,329144.0,24.0908,24.3792,24.0809,24.3394,329144.0
2025-04-22 14:30:00,24.48,24.56,24.47,24.52,295756.0,24.3394,24.4189,24.3295,24.3792,295756.0
2025-04-22 15:00:00,24.52,24.56,24.41,24.48,400868.0,24.3792,24.4189,24.2698,24.3394,400868.0
2025-04-22 15:30:00,24.48,24.77,24.44,24.75,1712859.0,24.3394,24.6277,24.2996,24.6078,1712859.0
2025-04-23 09:30:00,25.64,26.55,25.64,26.0,1422177.0,25.4927,26.3975,25.4927,25.8507,1422177.0
2025-04-23 10:00:00,26.01,26.25,25.76,25.94,752810.0,25.8606,26.0992,25.612,25.791,752810.0
2025-04-23 10:30:00,25.93,26.06,25.68,25.71,554391.0,25.7811,25.9103,25.5325,25.5623,554391.0
2025-04-23 11:00:00,25.71,25.88,25.55,25.64,574516.0,25.5623,25.7314,25.4033,25.4927,574516.0
2025-04-23 11:30:00,25.65,25.74,25.38,25.5,360326.0,25.5027,25.5922,25.2342,25.3535,360326.0
2025-04-23 12:00:00,25.5,25.55,25.26,25.39,326722.0,25.3535,25.4033,25.1149,25.2442,326722.0
2025-04-23 12:30:00,25.39,25.57,25.39,25.55,266476.0,25.2442,25.4231,25.2442,25.4033,266476.0
2025-04-23 13:00:00,25.55,25.69,25.41,25.6,403970.0,25.4033,25.5425,25.2641,25.453,403970.0
2025-04-23 13:30:00,25.6,25.64,25.41,25.58,294895.0,25.453,25.4927,25.2641,25.4331,294895.0
2025-04-23 14:00:00,25.58,25.69,25.5,25.52,559037.0,25.4331,25.5425,25.3535,25.3734,559037.0
2025-04-23 14:30:00,25.53,25.63,25.47,25.52,442370.0,25.3834,25.4828,25.3237,25.3734,442370.0
2025-04-23 15:00:00,25.51,25.6,25.42,25.44,555213.0,25.3635,25.453,25.274,25.2939,555213.0
2025-04-23 15:30:00,25.44,25.61,25.38,25.52,1824283.0,25.2939,25.4629,25.2342,25.3734,1824283.0
2025-04-24 09:30:00,24.65,26.19,24.62,25.39,2829587.0,24.5084,26.0396,24.4786,25.2442,2829587.0
2025-04-24 10:00:00,25.41,25.59,25.17,25.57,1070654.0,25.2641,25.443,25.0254,25.4231,1070654.0
2025-04-24 10:30:00,25.57,25.67,25.13,25.14,604530.0,25.4231,25.5226,24.9857,24.9956,604530.0
2025-04-24 11:00:00,25.15,25.4,25.12,25.24,420759.0,25.0056,25.2541,24.9757,25.095,420759.0
2025-04-24 11:30:00,25.23,25.47,25.11,25.35,389086.0,25.0851,25.3237,24.9658,25.2044,389086.0
2025-04-24 12:00:00,25.35,25.85,25.31,25.85,464815.0,25.2044,25.7015,25.1646,25.7015,464815.0
2025-04-24 12:30:00,25.84,25.97,25.71,25.92,496822.0,25.6916,25.8208,25.5623,25.7711,496822.0
2025-04-24 13:00:00,25.92,26.21,25.75,26.12,966259.0,25.7711,26.0595,25.6021,25.97,966259.0
2025-04-24 13:30:00,26.13,26.21,25.97,26.14,1149209.0,25.9799,26.0595,25.8208,25.9899,1149209.0
2025-04-24 14:00:00,26.14,26.25,26.06,26.14,1058976.0,25.9899,26.0992,25.9103,25.9899,1058976.0
2025-04-24 14:30:00,26.14,26.4,26.1,26.35,1151045.0,25.9899,26.2484,25.9501,26.1987,1151045.0
2025-04-24 15:00:00,26.34,26.43,26.21,26.33,1198178.0,26.1887,26.2782,26.0595,26.1788,1198178.0
2025-04-24 15:30:00,26.32,26.69,26.32,26.45,2758724.0,26.1688,26.5367,26.1688,26.2981,2758724.0
2025-04-25 09:30:00,26.38,26.59,25.92,26.26,843231.0,26.2285,26.4373,25.7711,26.1092,843231.0
2025-04-25 10:00:00,26.26,26.55,26.06,26.18,653871.0,26.1092,26.3975,25.9103,26.0296,653871.0
2025-04-25 10:30:00,26.19,26.25,26.02,26.06,312496.0,26.0396,26.0992,25.8706,25.9103,312496.0
2025-04-25 11:00:00,26.07,26.32,26.03,26.13,327608.0,25.9203,26.1688,25.8805,25.9799,327608.0
2025-04-25 11:30:00,26.13,26.27,26.07,26.19,261715.0,25.9799,26.1191,25.9203,26.0396,261715.0
2025-04-25 12:00:00,26.19,26.24,26.07,26.07,284972.0,26.0396,26.0893,25.9203,25.9203,284972.0
2025-04-25 12:30:00,26.07,26.19,25.92,25.96,383051.0,25.9203,26.0396,25.7711,25.8109,383051.0
2025-04-25 13:00:00,25.96,26.27,25.92,26.25,475565.0,25.8109,26.1191,25.7711,26.0992,475565.0
2025-04-25 13:30:00,26.25,26.29,25.88,25.95,568751.0,26.0992,26.139,25.7314,25.801,568751.0
2025-04-25 14:00:00,25.95,26.29,25.92,26.28,578520.0,25.801,26.139,25.7711,26.1291,578520.0
2025-04-25 14:30:00,26.28,26.38,26.23,26.24,248195.0,26.1291,26.2285,26.0793,26.0893,248195.0
2025-04-25 15:00:00,26.25,26.29,26.21,26.25,299063.0,26.0992,26.139,26.0595,26.0992,299063.0
2025-04-25 15:30:00,26.25,26.52,26.18,26.5,1866937.0,26.0992,26.3677,26.0296,26.3478,1866937.0
2025-04-28 09:30:00,26.48,27.35,26.41,27.23,1247615.0,26.3279,27.1929,26.2583,27.0736,1247615.0
2025-04-28 10:00:00,27.24,27.41,27.07,27.08,1181855.0,27.0835,27.2526,26.9145,26.9245,1181855.0
2025-04-28 10:30:00,27.08,27.08,26.61,26.64,803620.0,26.9245,26.9245,26.4572,26.487,803620.0
2025-04-28 11:00:00,26.66,26.68,26.27,26.29,547118.0,26.5069,26.5268,26.1191,26.139,547118.0
2025-04-28 11:30:00,26.3,26.65,26.26,26.6,420401.0,26.1489,26.4969,26.1092,26.4472,420401.0
2025-04-28 12:00:00,26.6,26.62,26.38,26.45,276247.0,26.4472,26.4671,26.2285,26.2981,276247.0
2025-04-28 12:30:00,26.45,26.51,26.37,26.39,280026.0,26.2981,26.3577,26.2185,26.2384,280026.0
2025-04-28 13:00:00,26.39,26.61,26.38,26.52,417372.0,26.2384,26.4572,26.2285,26.3677,417372.0
2025-04-28 13:30:00,26.53,26.59,26.44,26.56,368645.0,26.3776,26.4373,26.2881,26.4075,368645.0
2025-04-28 14:00:00,26.55,26.72,26.52,26.71,454642.0,26.3975,26.5665,26.3677,26.5566,454642.0
2025-04-28 14:30:00,26.71,26.73,26.58,26.6,393348.0,26.5566,26.5765,26.4273,26.4472,393348.0
2025-04-28 15:00:00,26.61,26.78,26.6,26.77,638736.0,26.4572,26.6262,26.4472,26.6162,638736.0
2025-04-28 15:30:00,26.76,27.01,26.62,26.64,2284327.0,26.6063,26.8549,26.4671,26.487,2284327.0
2025-04-29 09:30:00,26.57,27.11,26.49,26.87,918744.0,26.4174,26.9543,26.3379,26.7157,918744.0
2025-04-29 10:00:00,26.89,27.04,26.55,26.58,743823.0,26.7356,26.8847,26.3975,26.4273,743823.0
2025-04-29 10:30:00,26.58,27.03,26.58,26.99,490613.0,26.4273,26.8748,26.4273,26.835,490613.0
2025-04-29 11:00:00,26.98,27.02,26.83,26.96,347681.0,26.825,26.8648,26.6759,26.8052,347681.0
2025-04-29 11:30:00,26.95,27.08,26.88,26.99,328285.0,26.7952,26.9245,26.7256,26.835,328285.0
2025-04-29 12:00:00,26.99,27.24,26.98,27.18,418604.0,26.835,27.0835,26.825,27.0239,418604.0
2025-04-29 12:30:00,27.2,27.3,27.02,27.05,296477.0,27.0438,27.1432,26.8648,26.8946,296477.0
2025-04-29 13:00:00,27.06,27.32,27.04,27.28,238266.0,26.9046,27.1631,26.8847,27.1233,238266.0
2025-04-29 13:30:00,27.28,27.39,27.17,27.27,331843.0,27.1233,27.2327,27.014,27.1134,331843.0
2025-04-29 14:00:00,27.28,27.31,27.04,27.07,403559.0,27.1233,27.1531,26.8847,26.9145,403559.0
2025-04-29 14:30:00,27.07,27.24,27.05,27.23,358747.0,26.9145,27.0835,26.8946,27.0736,358747.0
2025-04-29 15:00:00,27.23,27.4,27.22,27.38,465676.0,27.0736,27.2426,27.0637,27.2227,465676.0
2025-04-29 15:30:00,27.38,27.4,27.21,27.27,1439892.0,27.2227,27.2426,27.0537,27.1134,1439892.0
2025-04-30 09:30:00,27.0,27.29,26.61,26.87,945359.0,26.8449,27.1333,26.4572,26.7157,945359.0
2025-04-30 10:00:00,26.87,27.36,26.87,27.32,846463.0,26.7157,27.2029,26.7157,27.1631,846463.0
2025-04-30 10:30:00,27.33,27.38,27.11,27.21,420847.0,27.173,27.2227,26.9543,27.0537,420847.0
2025-04-30 11:00:00,27.22,27.35,27.18,27.27,380346.0,27.0637,27.1929,27.0239,27.1134,380346.0
2025-04-30 11:30:00,27.27,27.64,27.24,27.58,557577.0,27.1134,27.4813,27.0835,27.4216,557577.0
2025-04-30 12:00:00,27.57,27.73,27.53,27.53,506146.0,27.4117,27.5707,27.3719,27.3719,506146.0
2025-04-30 12:30:00,27.52,27.65,27.46,27.63,364406.0,27.3619,27.4912,27.3023,27.4713,364406.0
2025-04-30 13:00:00,27.63,27.7,27.55,27.69,294229.0,27.4713,27.5409,27.3918,27.531,294229.0
2025-04-30 13:30:00,27.69,27.8,27.67,27.74,330020.0,27.531,27.6403,27.5111,27.5807,330020.0
2025-04-30 14:00:00,27.74,27.92,27.71,27.8,396003.0,27.5807,27.7596,27.5508,27.6403,396003.0
2025-04-30 14:30:00,27.8,27.82,27.68,27.69,461912.0,27.6403,27.6602,27.521,27.531,461912.0
2025-04-30 15:00:00,27.69,27.87,27.68,27.77,428041.0,27.531,27.7099,27.521,27.6105,428041.0
2025-04-30 15:30:00,27.78,28.18,27.75,27.97,1893792.0,27.6204,28.0181,27.5906,27.8094,1893792.0
2025-05-01 09:30:00,28.18,28.56,28.14,28.36,516751.0,28.0181,28.396,27.9784,28.1971,516751.0
2025-05-01 10:00:00,28.37,28.62,28.28,28.29,588209.0,28.2071,28.4556,28.1176,28.1275,588209.0
2025-05-01 10:30:00,28.29,28.56,28.24,28.53,563611.0,28.1275,28.396,28.0778,28.3661,563611.0
2025-05-01 11:00:00,28.52,28.72,28.47,28.68,509206.0,28.3562,28.555,28.3065,28.5153,509206.0
2025-05-01 11:30:00,28.69,28.74,28.37,28.38,568970.0,28.5252,28.5749,28.2071,28.217,568970.0
2025-05-01 12:00:00,28.37,28.5,28.27,28.49,423979.0,28.2071,28.3363,28.1076,28.3264,423979.0
2025-05-01 12:30:00,28.49,28.61,28.44,28.5,366805.0,28.3264,28.4457,28.2767,28.3363,366805.0
2025-05-01 13:00:00,28.51,28.73,28.48,28.67,353830.0,28.3463,28.565,28.3164,28.5053,353830.0
2025-05-01 13:30:00,28.67,28.74,28.51,28.53,338954.0,28.5053,28.5749,28.3463,28.3661,338954.0
2025-05-01 14:00:00,28.53,28.68,28.52,28.64,479002.0,28.3661,28.5153,28.3562,28.4755,479002.0
2025-05-01 14:30:00,28.64,28.75,28.63,28.73,271090.0,28.4755,28.5849,28.4656,28.565,271090.0
2025-05-01 15:00:00,28.73,28.8,28.63,28.78,565421.0,28.565,28.6346,28.4656,28.6147,565421.0
2025-05-01 15:30:00,28.78,28.98,28.55,28.6,1678253.0,28.6147,28.8136,28.386,28.4357,1678253.0
2025-05-02 09:30:00,29.17,29.85,28.79,29.6,1905105.0,29.0025,29.6786,28.6246,29.43,1905105.0
2025-05-02 10:00:00,29.61,29.86,29.55,29.59,966089.0,29.4399,29.6885,29.3803,29.4201,966089.0
2025-05-02 10:30:00,29.59,29.69,29.44,29.58,473022.0,29.4201,29.5195,29.2709,29.4101,473022.0
2025-05-02 11:00:00,29.57,29.67,29.44,29.51,367481.0,29.4002,29.4996,29.2709,29.3405,367481.0
2025-05-02 11:30:00,29.5,29.74,29.46,29.6,528245.0,29.3306,29.5692,29.2908,29.43,528245.0
2025-05-02 12:00:00,29.6,30.01,29.59,29.83,643208.0,29.43,29.8376,29.4201,29.6587,643208.0
2025-05-02 12:30:00,29.83,29.95,29.74,29.75,390024.0,29.6587,29.778,29.5692,29.5791,390024.0
2025-05-02 13:00:00,29.75,29.88,29.73,29.82,467793.0,29.5791,29.7084,29.5592,29.6487,467793.0
2025-05-02 13:30:00,29.82,29.85,29.73,29.82,278296.0,29.6487,29.6786,29.5592,29.6487,278296.0
2025-05-02 14:00:00,29.83,29.96,29.82,29.94,472817.0,29.6587,29.7879,29.6487,29.768,472817.0
2025-05-02 14:30:00,29.94,30.05,29.85,29.86,507940.0,29.768,29.8774,29.6786,29.6885,507940.0
2025-05-02 15:00:00,29.86,29.92,29.79,29.88,483996.0,29.6885,29.7482,29.6189,29.7084,483996.0
2025-05-02 15:30:00,29.88,30.05,29.8,29.85,1607552.0,29.7084,29.8774,29.6288,29.6786,1607552.0
2025-05-05 09:30:00,29.65,30.48,29.63,30.33,887456.0,29.4797,30.3049,29.4598,30.1558,887456.0
2025-05-05 10:00:00,30.33,30.5,30.08,30.21,806257.0,30.1558,30.3248,29.9072,30.0365,806257.0
2025-05-05 10:30:00,30.21,30.43,30.11,30.23,851000.0,30.0365,30.2552,29.9371,30.0564,851000.0
2025-05-05 11:00:00,30.23,30.33,30.12,30.22,523896.0,30.0564,30.1558,29.947,30.0464,523896.0
2025-05-05 11:30:00,30.23,30.48,30.13,30.39,589625.0,30.0564,30.3049,29.9569,30.2155,589625.0
2025-05-05 12:00:00,30.38,30.49,30.34,30.45,509871.0,30.2055,30.3149,30.1657,30.2751,509871.0
2025-05-05 12:30:00,30.46,30.59,30.43,30.49,497655.0,30.2851,30.4143,30.2552,30.3149,497655.0
2025-05-05 13:00:00,30.48,30.48,30.31,30.32,372645.0,30.3049,30.3049,30.1359,30.1459,372645.0
2025-05-05 13:30:00,30.32,30.46,30.3,30.38,389648.0,30.1459,30.2851,30.126,30.2055,389648.0
2025-05-05 14:00:00,30.38,30.49,30.33,30.33,445269.0,30.2055,30.3149,30.1558,30.1558,445269.0
2025-05-05 14:30:00,30.34,30.38,30.12,30.14,688782.0,30.1657,30.2055,29.947,29.9669,688782.0
2025-05-05 15:00:00,30.14,30.17,30.07,30.09,442340.0,29.9669,29.9967,29.8973,29.9172,442340.0
2025-05-05 15:30:00,30.08,30.2,30.0,30.08,1057853.0,29.9072,30.0265,29.8277,29.9072,1057853.0
2025-05-06 09:30:00,29.7,29.96,29.56,29.83,1222497.0,29.5294,29.7879,29.3902,29.6587,1222497.0
2025-05-06 10:00:00,29.83,30.06,29.73,30.06,753479.0,29.6587,29.8874,29.5592,29.8874,753479.0
2025-05-06 10:30:00,30.06,30.09,29.94,30.03,370783.0,29.8874,29.9172,29.768,29.8575,370783.0
2025-05-06 11:00:00,30.03,30.09,29.85,30.02,255536.0,29.8575,29.9172,29.6786,29.8476,255536.0
2025-05-06 11:30:00,30.01,30.04,29.89,29.95,190651.0,29.8376,29.8675,29.7183,29.778,190651.0
2025-05-06 12:00:00,29.95,30.18,29.91,30.03,204848.0,29.778,30.0067,29.7382,29.8575,204848.0
2025-05-06 12:30:00,30.03,30.07,29.86,29.89,313415.0,29.8575,29.8973,29.6885,29.7183,313415.0
2025-05-06 13:00:00,29.89,29.99,29.85,29.93,186958.0,29.7183,29.8178,29.6786,29.7581,186958.0
2025-05-06 13:30:00,29.93,29.96,29.83,29.85,167542.0,29.7581,29.7879,29.6587,29.6786,167542.0
2025-05-06 14:00:00,29.84,30.01,29.8,29.99,320315.0,29.6686,29.8376,29.6288,29.8178,320315.0
2025-05-06 14:30:00,29.99,30.06,29.96,30.03,196173.0,29.8178,29.8874,29.7879,29.8575,196173.0
2025-05-06 15:00:00,30.04,30.09,29.96,29.98,262657.0,29.8675,29.9172,29.7879,29.8078,262657.0
2025-05-06 15:30:00,29.98,29.99,29.8,29.81,804624.0,29.8078,29.8178,29.6288,29.6388,804624.0
2025-05-07 09:30:00,29.83,30.12,29.77,30.07,511930.0,29.6587,29.947,29.599,29.8973,511930.0
2025-05-07 10:00:00,30.06,30.21,30.04,30.19,488642.0,29.8874,30.0365,29.8675,30.0166,488642.0
2025-05-07 10:30:00,30.2,30.43,30.19,30.38,452442.0,30.0265,30.2552,30.0166,30.2055,452442.0
2025-05-07 11:00:00,30.38,30.44,30.24,30.35,425715.0,30.2055,30.2652,30.0663,30.1757,425715.0
2025-05-07 11:30:00,30.36,30.48,30.33,30.44,327881.0,30.1856,30.3049,30.1558,30.2652,327881.0
2025-05-07 12:00:00,30.45,30.45,30.31,30.35,160692.0,30.2751,30.2751,30.1359,30.1757,160692.0
2025-05-07 12:30:00,30.36,30.49,30.35,30.47,289941.0,30.1856,30.3149,30.1757,30.295,289941.0
2025-05-07 13:00:00,30.48,30.52,30.37,30.38,180326.0,30.3049,30.3447,30.1956,30.2055,180326.0
2025-05-07 13:30:00,30.38,30.42,30.28,30.3,185712.0,30.2055,30.2453,30.1061,30.126,185712.0
2025-05-07 14:00:00,30.3,30.42,30.14,30.26,269169.0,30.126,30.2453,29.9669,30.0862,269169.0
2025-05-07 14:30:00,30.26,30.51,30.2,30.47,412335.0,30.0862,30.3348,30.0265,30.295,412335.0
2025-05-07 15:00:00,30.46,30.5,30.3,30.3,319605.0,30.2851,30.3248,30.126,30.126,319605.0
2025-05-07 15:30:00,30.31,30.57,30.17,30.27,976431.0,30.1359,30.3944,29.9967,30.0961,976431.0
2025-05-08 09:30:00,30.64,31.06,30.52,31.05,564081.0,30.464,30.8816,30.3447,30.8717,564081.0
2025-05-08 10:00:00,31.06,31.1,30.83,31.09,305092.0,30.8816,30.9214,30.6529,30.9114,305092.0
2025-05-08 10:30:00,31.09,31.24,30.96,31.05,458407.0,30.9114,31.0606,30.7822,30.8717,458407.0
2025-05-08 11:00:00,31.04,31.26,30.95,31.18,319218.0,30.8617,31.0805,30.7722,31.0009,319218.0
2025-05-08 11:30:00,31.18,31.3,31.05,31.26,626154.0,31.0009,31.1202,30.8717,31.0805,626154.0
2025-05-08 12:00:00,31.26,31.33,31.19,31.22,365658.0,31.0805,31.1501,31.0109,31.0407,365658.0
2025-05-08 12:30:00,31.23,31.45,31.21,31.42,384772.0,31.0506,31.2694,31.0307,31.2395,384772.0
2025-05-08 13:00:00,31.43,31.44,31.26,31.29,304624.0,31.2495,31.2594,31.0805,31.1103,304624.0
2025-05-08 13:30:00,31.3,31.33,31.16,31.2,213749.0,31.1202,31.1501,30.981,31.0208,213749.0
2025-05-08 14:00:00,31.19,31.3,31.13,31.18,298241.0,31.0109,31.1202,30.9512,31.0009,298241.0
2025-05-08 14:30:00,31.18,31.27,31.14,31.15,253638.0,31.0009,31.0904,30.9611,30.9711,253638.0
2025-05-08 15:00:00,31.15,31.46,31.13,31.45,386144.0,30.9711,31.2793,30.9512,31.2694,386144.0
2025-05-08 15:30:00,31.44,31.44,30.99,31.07,1314848.0,31.2594,31.2594,30.812,30.8916,1314848.0
2025-05-09 09:30:00,31.25,31.45,31.13,31.21,530889.0,31.0705,31.2694,30.9512,31.0307,530889.0
2025-05-09 10:00:00,31.21,31.37,31.06,31.13,480622.0,31.0307,31.1898,30.8816,30.9512,480622.0
2025-05-09 10:30:00,31.13,31.28,31.01,31.26,431520.0,30.9512,31.1003,30.8319,31.0805,431520.0
2025-05-09 11:00:00,31.26,31.33,31.22,31.31,259872.0,31.0805,31.1501,31.0407,31.1302,259872.0
2025-05-09 11:30:00,31.31,31.33,31.23,31.24,294104.0,31.1302,31.1501,31.0506,31.0606,294104.0
2025-05-09 12:00:00,31.24,31.25,31.11,31.16,171835.0,31.0606,31.0705,30.9313,30.981,171835.0
2025-05-09 12:30:00,31.15,31.26,31.08,31.09,167973.0,30.9711,31.0805,30.9015,30.9114,167973.0
2025-05-09 13:00:00,31.08,31.22,31.04,31.21,230926.0,30.9015,31.0407,30.8617,31.0307,230926.0
2025-05-09 13:30:00,31.2,31.3,31.19,31.24,198498.0,31.0208,31.1202,31.0109,31.0606,198498.0
2025-05-09 14:00:00,31.23,31.28,31.2,31.26,209618.0,31.0506,31.1003,31.0208,31.0805,209618.0
2025-05-09 14:30:00,31.26,31.38,31.26,31.32,251572.0,31.0805,31.1998,31.0805,31.1401,251572.0
2025-05-09 15:00:00,31.32,31.38,31.14,31.15,408760.0,31.1401,31.1998,30.9611,30.9711,408760.0
2025-05-09 15:30:00,31.15,31.27,31.11,31.16,702765.0,30.9711,31.0904,30.9313,30.981,702765.0
2025-05-12 09:30:00,32.0,32.78,31.84,31.88,1136484.0,31.8162,32.5917,31.6571,31.6969,1136484.0
2025-05-12 10:00:00,31.88,32.2,31.73,31.79,734779.0,31.6969,32.0151,31.5478,31.6074,734779.0
2025-05-12 10:30:00,31.79,31.9,31.63,31.77,385052.0,31.6074,31.7168,31.4483,31.5875,385052.0
2025-05-12 11:00:00,31.78,31.82,31.51,31.57,347723.0,31.5975,31.6372,31.329,31.3887,347723.0
2025-05-12 11:30:00,31.56,31.59,31.38,31.41,333846.0,31.3787,31.4086,31.1998,31.2296,333846.0
2025-05-12 12:00:00,31.4,31.45,31.27,31.27,242491.0,31.2197,31.2694,31.0904,31.0904,242491.0
2025-05-12 12:30:00,31.28,31.41,31.28,31.37,280385.0,31.1003,31.2296,31.1003,31.1898,280385.0
2025-05-12 13:00:00,31.37,31.51,31.35,31.44,247289.0,31.1898,31.329,31.1699,31.2594,247289.0
2025-05-12 13:30:00,31.44,31.57,31.43,31.52,261444.0,31.2594,31.3887,31.2495,31.339,261444.0
2025-05-12 14:00:00,31.52,31.59,31.28,31.29,430013.0,31.339,31.4086,31.1003,31.1103,430013.0
2025-05-12 14:30:00,31.29,31.34,31.26,31.3,248110.0,31.1103,31.16,31.0805,31.1202,248110.0
2025-05-12 15:00:00,31.3,31.35,31.18,31.2,1355745.0,31.1202,31.1699,31.0009,31.0208,1355745.0
2025-05-12 15:30:00,31.2,31.29,31.07,31.27,1607606.0,31.0208,31.1103,30.8916,31.0904,1607606.0
2025-05-13 09:30:00,31.45,31.65,31.25,31.45,642884.0,31.2694,31.4682,31.0705,31.2694,642884.0
2025-05-13 10:00:00,31.45,31.71,31.21,31.46,767729.0,31.2694,31.5279,31.0307,31.2793,767729.0
2025-05-13 10:30:00,31.46,31.52,31.31,31.4,645328.0,31.2793,31.339,31.1302,31.2197,645328.0
2025-05-13 11:00:00,31.4,31.46,31.24,31.3,668324.0,31.2197,31.2793,31.0606,31.1202,668324.0
2025-05-13 11:30:00,31.29,31.53,31.27,31.48,438153.0,31.1103,31.3489,31.0904,31.2992,438153.0
2025-05-13 12:00:00,31.48,31.5,31.31,31.4,314771.0,31.2992,31.3191,31.1302,31.2197,314771.0
2025-05-13 12:30:00,31.4,31.5,31.35,31.36,226965.0,31.2197,31.3191,31.1699,31.1799,226965.0
2025-05-13 13:00:00,31.36,31.45,31.29,31.43,249701.0,31.1799,31.2694,31.1103,31.2495,249701.0
2025-05-13 13:30:00,31.43,31.5,31.33,31.33,252935.0,31.2495,31.3191,31.1501,31.1501,252935.0
2025-05-13 14:00:00,31.34,31.51,31.29,31.45,277262.0,31.16,31.329,31.1103,31.2694,277262.0
2025-05-13 14:30:00,31.45,31.56,31.41,31.55,322611.0,31.2694,31.3787,31.2296,31.3688,322611.0
2025-05-13 15:00:00,31.55,31.63,31.51,31.54,399449.0,31.3688,31.4483,31.329,31.3589,399449.0
2025-05-13 15:30:00,31.55,31.68,31.27,31.27,1633240.0,31.3688,31.498,31.0904,31.0904,1633240.0
2025-05-14 09:30:00,31.27,31.83,31.25,31.74,671459.0,31.0904,31.6472,31.0705,31.5577,671459.0
2025-05-14 10:00:00,31.73,32.07,31.7,32.07,791054.0,31.5478,31.8858,31.5179,31.8858,791054.0
2025-05-14 10:30:00,32.06,32.54,32.04,32.29,1333050.0,31.8759,32.3531,31.856,32.1045,1333050.0
2025-05-14 11:00:00,32.3,32.33,31.83,32.07,1040291.0,32.1145,32.1443,31.6472,31.8858,1040291.0
2025-05-14 11:30:00,32.06,32.17,32.01,32.02,269130.0,31.8759,31.9852,31.8262,31.8361,269130.0
2025-05-14 12:00:00,32.02,32.03,31.88,31.93,244223.0,31.8361,31.846,31.6969,31.7466,244223.0
2025-05-14 12:30:00,31.93,32.03,31.84,31.92,350442.0,31.7466,31.846,31.6571,31.7367,350442.0
2025-05-14 13:00:00,31.91,31.93,31.54,31.58,270481.0,31.7267,31.7466,31.3589,31.3986,270481.0
2025-05-14 13:30:00,31.59,31.62,31.32,31.34,337479.0,31.4086,31.4384,31.1401,31.16,337479.0
2025-05-14 14:00:00,31.33,31.35,31.06,31.09,481837.0,31.1501,31.1699,30.8816,30.9114,481837.0
2025-05-14 14:30:00,31.09,31.43,31.08,31.41,609558.0,30.9114,31.2495,30.9015,31.2296,609558.0
2025-05-14 15:00:00,31.42,31.47,31.37,31.44,593582.0,31.2395,31.2893,31.1898,31.2594,593582.0
2025-05-14 15:30:00,31.44,31.5,31.34,31.38,1479420.0,31.2594,31.3191,31.16,31.1998,1479420.0
2025-05-15 09:30:00,31.54,31.72,31.42,31.6,413631.0,31.3589,31.5378,31.2395,31.4185,413631.0
2025-05-15 10:00:00,31.6,31.77,31.42,31.43,538992.0,31.4185,31.5875,31.2395,31.2495,538992.0
2025-05-15 10:30:00,31.43,31.59,31.31,31.56,577567.0,31.2495,31.4086,31.1302,31.3787,577567.0
2025-05-15 11:00:00,31.55,31.9,31.54,31.86,386981.0,31.3688,31.7168,31.3589,31.677,386981.0
2025-05-15 11:30:00,31.86,31.93,31.81,31.92,346872.0,31.677,31.7466,31.6273,31.7367,346872.0
2025-05-15 12:00:00,31.92,32.04,31.9,31.93,386700.0,31.7367,31.856,31.7168,31.7466,386700.0
2025-05-15 12:30:00,31.93,32.0,31.9,31.96,287351.0,31.7466,31.8162,31.7168,31.7764,287351.0
2025-05-15 13:00:00,31.96,32.01,31.9,31.92,238368.0,31.7764,31.8262,31.7168,31.7367,238368.0
2025-05-15 13:30:00,31.92,31.95,31.75,31.76,323340.0,31.7367,31.7665,31.5676,31.5776,323340.0
2025-05-15 14:00:00,31.77,31.91,31.76,31.82,297092.0,31.5875,31.7267,31.5776,31.6372,297092.0
2025-05-15 14:30:00,31.82,31.9,31.81,31.9,246196.0,31.6372,31.7168,31.6273,31.7168,246196.0
2025-05-15 15:00:00,31.89,31.89,31.8,31.87,299990.0,31.7068,31.7068,31.6174,31.687,299990.0
2025-05-15 15:30:00,31.87,31.92,31.73,31.85,1167892.0,31.687,31.7367,31.5478,31.6671,1167892.0
2025-05-16 09:30:00,31.96,32.2,31.8,32.14,982482.0,31.7764,32.0151,31.6174,31.9554,982482.0
2025-05-16 10:00:00,32.13,32.28,32.05,32.11,675163.0,31.9455,32.0946,31.8659,31.9256,675163.0
2025-05-16 10:30:00,32.11,32.24,31.98,32.21,458404.0,31.9256,32.0548,31.7963,32.025,458404.0
2025-05-16 11:00:00,32.21,32.31,32.19,32.3,224163.0,32.025,32.1244,32.0051,32.1145,224163.0
2025-05-16 11:30:00,32.31,32.44,32.26,32.39,334064.0,32.1244,32.2537,32.0747,32.204,334064.0
2025-05-16 12:00:00,32.39,32.58,32.38,32.52,381519.0,32.204,32.3929,32.194,32.3332,381519.0
2025-05-16 12:30:00,32.53,32.63,32.48,32.59,298992.0,32.3432,32.4426,32.2935,32.4028,298992.0
2025-05-16 13:00:00,32.58,32.79,32.58,32.77,240327.0,32.3929,32.6017,32.3929,32.5818,240327.0
2025-05-16 13:30:00,32.78,32.81,32.7,32.7,361962.0,32.5917,32.6216,32.5122,32.5122,361962.0
2025-05-16 14:00:00,32.7,32.72,32.6,32.63,327758.0,32.5122,32.5321,32.4128,32.4426,327758.0
2025-05-16 14:30:00,32.62,32.71,32.58,32.66,358708.0,32.4326,32.5221,32.3929,32.4724,358708.0
2025-05-16 15:00:00,32.66,32.72,32.61,32.64,533883.0,32.4724,32.5321,32.4227,32.4525,533883.0
2025-05-16 15:30:00,32.64,32.75,32.61,32.67,1401409.0,32.4525,32.5619,32.4227,32.4824,1401409.0
2025-05-19 09:30:00,32.38,32.87,31.98,32.68,996485.0,32.194,32.6812,31.7963,32.4923,996485.0
2025-05-19 10:00:00,32.67,32.81,32.52,32.54,593685.0,32.4824,32.6216,32.3332,32.3531,593685.0
2025-05-19 10:30:00,32.55,32.66,32.46,32.48,379846.0,32.3631,32.4724,32.2736,32.2935,379846.0
2025-05-19 11:00:00,32.48,32.59,32.43,32.55,395511.0,32.2935,32.4028,32.2437,32.3631,395511.0
2025-05-19 11:30:00,32.54,32.63,32.48,32.55,281196.0,32.3531,32.4426,32.2935,32.3631,281196.0
2025-05-19 12:00:00,32.55,32.59,32.43,32.57,298837.0,32.3631,32.4028,32.2437,32.3829,298837.0
2025-05-19 12:30:00,32.56,32.6,32.48,32.57,164106.0,32.373,32.4128,32.2935,32.3829,164106.0
2025-05-19 13:00:00,32.57,32.65,32.55,32.63,181348.0,32.3829,32.4625,32.3631,32.4426,181348.0
2025-05-19 13:30:00,32.63,32.66,32.57,32.6,252861.0,32.4426,32.4724,32.3829,32.4128,252861.0
2025-05-19 14:00:00,32.61,32.62,32.5,32.57,222622.0,32.4227,32.4326,32.3133,32.3829,222622.0
2025-05-19 14:30:00,32.56,32.6,32.53,32.55,222394.0,32.373,32.4128,32.3432,32.3631,222394.0
2025-05-19 15:00:00,32.55,32.56,32.43,32.45,301644.0,32.3631,32.373,32.2437,32.2636,301644.0
2025-05-19 15:30:00,32.45,32.62,32.43,32.58,1141491.0,32.2636,32.4326,32.2437,32.3929,1141491.0
2025-05-20 09:30:00,32.6,32.68,32.4,32.57,441425.0,32.4128,32.4923,32.2139,32.3829,441425.0
2025-05-20 10:00:00,32.57,32.81,32.56,32.76,530460.0,32.3829,32.6216,32.373,32.5718,530460.0
2025-05-20 10:30:00,32.76,32.89,32.74,32.75,401639.0,32.5718,32.7011,32.552,32.5619,401639.0
2025-05-20 11:00:00,32.75,32.79,32.69,32.75,265640.0,32.5619,32.6017,32.5022,32.5619,265640.0
2025-05-20 11:30:00,32.75,32.77,32.63,32.67,237525.0,32.5619,32.5818,32.4426,32.4824,237525.0
2025-05-20 12:00:00,32.66,32.67,32.5,32.51,176813.0,32.4724,32.4824,32.3133,32.3233,176813.0
2025-05-20 12:30:00,32.51,32.56,32.46,32.5,155693.0,32.3233,32.373,32.2736,32.3133,155693.0
2025-05-20 13:00:00,32.5,32.57,32.43,32.44,221013.0,32.3133,32.3829,32.2437,32.2537,221013.0
2025-05-20 13:30:00,32.44,32.54,32.41,32.5,191638.0,32.2537,32.3531,32.2239,32.3133,191638.0
2025-05-20 14:00:00,32.5,32.56,32.39,32.41,251591.0,32.3133,32.373,32.204,32.2239,251591.0
2025-05-20 14:30:00,32.41,32.48,32.35,32.45,323805.0,32.2239,32.2935,32.1642,32.2636,323805.0
2025-05-20 15:00:00,32.45,32.45,32.32,32.42,351197.0,32.2636,32.2636,32.1344,32.2338,351197.0
2025-05-20 15:30:00,32.41,32.56,32.4,32.51,1016916.0,32.2239,32.373,32.2139,32.3233,1016916.0
2025-05-21 09:30:00,32.19,32.5,31.82,32.36,810259.0,32.0051,32.3133,31.6372,32.1741,810259.0
2025-05-21 10:00:00,32.36,32.55,32.19,32.27,637462.0,32.1741,32.3631,32.0051,32.0847,637462.0
2025-05-21 10:30:00,32.26,32.32,32.16,32.25,364845.0,32.0747,32.1344,31.9753,32.0648,364845.0
2025-05-21 11:00:00,32.25,32.34,32.19,32.25,337324.0,32.0648,32.1543,32.0051,32.0648,337324.0
2025-05-21 11:30:00,32.24,32.38,32.2,32.29,341302.0,32.0548,32.194,32.0151,32.1045,341302.0
2025-05-21 12:00:00,32.29,32.29,32.0,32.06,700804.0,32.1045,32.1045,31.8162,31.8759,700804.0
2025-05-21 12:30:00,32.07,32.12,31.92,31.93,568070.0,31.8858,31.9355,31.7367,31.7466,568070.0
2025-05-21 13:00:00,31.94,31.99,31.51,31.54,455051.0,31.7566,31.8063,31.329,31.3589,455051.0
2025-05-21 13:30:00,31.53,31.81,31.48,31.73,305178.0,31.3489,31.6273,31.2992,31.5478,305178.0
2025-05-21 14:00:00,31.72,31.9,31.67,31.87,250655.0,31.5378,31.7168,31.4881,31.687,250655.0
2025-05-21 14:30:00,31.86,31.93,31.85,31.87,239648.0,31.677,31.7466,31.6671,31.687,239648.0
2025-05-21 15:00:00,31.87,31.95,31.61,31.66,792021.0,31.687,31.7665,31.4284,31.4782,792021.0
2025-05-21 15:30:00,31.67,31.9,31.67,31.74,1364947.0,31.4881,31.7168,31.4881,31.5577,1364947.0
2025-05-22 09:30:00,31.67,31.84,31.56,31.67,651897.0,31.4881,31.6571,31.3787,31.4881,651897.0
2025-05-22 10:00:00,31.67,31.72,31.44,31.52,615977.0,31.4881,31.5378,31.2594,31.339,615977.0
2025-05-22 10:30:00,31.53,31.57,30.31,30.57,3198227.0,31.3489,31.3887,30.1359,30.3944,3198227.0
2025-05-22 11:00:00,30.57,30.91,30.51,30.81,847735.0,30.3944,30.7325,30.3348,30.633,847735.0
2025-05-22 11:30:00,30.81,31.16,30.8,30.82,603334.0,30.633,30.981,30.6231,30.643,603334.0
2025-05-22 12:00:00,30.81,31.49,30.8,31.4,1540543.0,30.633,31.3091,30.6231,31.2197,1540543.0
2025-05-22 12:30:00,31.4,31.51,31.29,31.51,650905.0,31.2197,31.329,31.1103,31.329,650905.0
2025-05-22 13:00:00,31.51,31.68,31.45,31.52,589934.0,31.329,31.498,31.2694,31.339,589934.0
2025-05-22 13:30:00,31.51,31.53,31.43,31.48,448838.0,31.329,31.3489,31.2495,31.2992,448838.0
2025-05-22 14:00:00,31.48,31.53,31.4,31.51,355351.0,31.2992,31.3489,31.2197,31.329,355351.0
2025-05-22 14:30:00,31.5,31.56,31.48,31.53,442528.0,31.3191,31.3787,31.2992,31.3489,442528.0
2025-05-22 15:00:00,31.52,31.56,31.42,31.5,423643.0,31.339,31.3787,31.2395,31.3191,423643.0
2025-05-22 15:30:00,31.5,31.52,31.16,31.19,2109049.0,31.3191,31.339,30.981,31.0109,2109049.0
2025-05-23 09:30:00,30.58,31.18,30.5,31.13,651606.0,30.4044,31.0009,30.3248,30.9512,651606.0
2025-05-23 10:00:00,31.13,31.21,30.85,30.86,791783.0,30.9512,31.0307,30.6728,30.6828,791783.0
2025-05-23 10:30:00,30.86,30.89,30.72,30.78,631944.0,30.6828,30.7126,30.5436,30.6032,631944.0
2025-05-23 11:00:00,30.77,30.87,30.76,30.84,262728.0,30.5933,30.6927,30.5833,30.6629,262728.0
2025-05-23 11:30:00,30.83,30.96,30.78,30.79,279620.0,30.6529,30.7822,30.6032,30.6132,279620.0
2025-05-23 12:00:00,30.79,30.9,30.79,30.86,295574.0,30.6132,30.7225,30.6132,30.6828,295574.0
2025-05-23 12:30:00,30.86,30.92,30.79,30.84,251739.0,30.6828,30.7424,30.6132,30.6629,251739.0
2025-05-23 13:00:00,30.84,30.97,30.83,30.96,226553.0,30.6629,30.7921,30.6529,30.7822,226553.0
2025-05-23 13:30:00,30.96,30.99,30.93,30.97,234015.0,30.7822,30.812,30.7524,30.7921,234015.0
2025-05-23 14:00:00,30.98,31.02,30.91,30.97,242968.0,30.8021,30.8418,30.7325,30.7921,242968.0
2025-05-23 14:30:00,30.97,31.05,30.97,31.0,184685.0,30.7921,30.8717,30.7921,30.822,184685.0
2025-05-23 15:00:00,31.0,31.05,30.92,30.99,270766.0,30.822,30.8717,30.7424,30.812,270766.0
2025-05-23 15:30:00,30.98,31.08,30.93,30.95,1261761.0,30.8021,30.9015,30.7524,30.7722,1261761.0
2025-05-27 09:30:00,31.47,32.02,31.44,31.97,1086091.0,31.2893,31.8361,31.2594,31.7864,1086091.0
2025-05-27 10:00:00,31.97,32.33,31.97,32.32,633267.0,31.7864,32.1443,31.7864,32.1344,633267.0
2025-05-27 10:30:00,32.31,32.54,32.28,32.37,598489.0,32.1244,32.3531,32.0946,32.1841,598489.0
2025-05-27 11:00:00,32.37,32.68,32.36,32.67,594252.0,32.1841,32.4923,32.1741,32.4824,594252.0
2025-05-27 11:30:00,32.67,32.76,32.61,32.65,406758.0,32.4824,32.5718,32.4227,32.4625,406758.0
2025-05-27 12:00:00,32.65,32.71,32.56,32.57,299448.0,32.4625,32.5221,32.373,32.3829,299448.0
2025-05-27 12:30:00,32.57,32.65,32.43,32.45,409282.0,32.3829,32.4625,32.2437,32.2636,409282.0
2025-05-27 13:00:00,32.45,32.62,32.45,32.52,272531.0,32.2636,32.4326,32.2636,32.3332,272531.0
2025-05-27 13:30:00,32.51,32.6,32.49,32.54,329213.0,32.3233,32.4128,32.3034,32.3531,329213.0
2025-05-27 14:00:00,32.54,32.66,32.51,32.54,402986.0,32.3531,32.4724,32.3233,32.3531,402986.0
2025-05-27 14:30:00,32.54,32.71,32.53,32.66,347535.0,32.3531,32.5221,32.3432,32.4724,347535.0
2025-05-27 15:00:00,32.66,32.74,32.65,32.7,534747.0,32.4724,32.552,32.4625,32.5122,534747.0
2025-05-27 15:30:00,32.7,32.71,32.54,32.67,2207037.0,32.5122,32.5221,32.3531,32.4824,2207037.0
2025-05-28 09:30:00,32.87,33.16,32.7,33.07,1014705.0,32.6812,32.9695,32.5122,32.8801,1014705.0
2025-05-28 10:00:00,33.07,33.25,33.02,33.04,776591.0,32.8801,33.059,32.8304,32.8502,776591.0
2025-05-28 10:30:00,33.04,33.04,32.72,32.73,692325.0,32.8502,32.8502,32.5321,32.542,692325.0
2025-05-28 11:00:00,32.72,32.81,32.61,32.64,531216.0,32.5321,32.6216,32.4227,32.4525,531216.0
2025-05-28 11:30:00,32.64,32.71,32.59,32.61,360801.0,32.4525,32.5221,32.4028,32.4227,360801.0
2025-05-28 12:00:00,32.61,32.83,32.6,32.82,367694.0,32.4227,32.6414,32.4128,32.6315,367694.0
2025-05-28 12:30:00,32.82,32.85,32.68,32.75,327972.0,32.6315,32.6613,32.4923,32.5619,327972.0
2025-05-28 13:00:00,32.75,32.9,32.75,32.86,372543.0,32.5619,32.711,32.5619,32.6713,372543.0
2025-05-28 13:30:00,32.86,32.92,32.81,32.86,284232.0,32.6713,32.7309,32.6216,32.6713,284232.0
2025-05-28 14:00:00,32.87,32.98,32.85,32.88,271445.0,32.6812,32.7906,32.6613,32.6912,271445.0
2025-05-28 14:30:00,32.87,32.9,32.67,32.79,439412.0,32.6812,32.711,32.4824,32.6017,439412.0
2025-05-28 15:00:00,32.78,32.9,32.76,32.8,713811.0,32.5917,32.711,32.5718,32.6116,713811.0
2025-05-28 15:30:00,32.8,32.93,32.76,32.89,1948707.0,32.6116,32.7409,32.5718,32.7011,1948707.0
2025-05-29 09:30:00,33.6,34.33,33.6,34.18,2280301.0,33.407,34.1328,33.407,33.9837,2280301.0
2025-05-29 10:00:00,34.17,34.26,33.56,33.76,952931.0,33.9737,34.0632,33.3672,33.5661,952931.0
2025-05-29 10:30:00,33.77,34.03,33.66,33.95,687372.0,33.576,33.8346,33.4667,33.755,687372.0
2025-05-29 11:00:00,33.95,33.96,33.61,33.85,617988.0,33.755,33.765,33.417,33.6556,617988.0
2025-05-29 11:30:00,33.85,34.24,33.56,33.78,959532.0,33.6556,34.0433,33.3672,33.586,959532.0
2025-05-29 12:00:00,33.78,33.84,33.71,33.75,419176.0,33.586,33.6456,33.5164,33.5562,419176.0
2025-05-29 12:30:00,33.75,33.81,33.61,33.79,382286.0,33.5562,33.6158,33.417,33.5959,382286.0
2025-05-29 13:00:00,33.8,33.83,33.54,33.61,451103.0,33.6059,33.6357,33.3474,33.417,451103.0
2025-05-29 13:30:00,33.62,33.67,33.56,33.59,346262.0,33.4269,33.4766,33.3672,33.3971,346262.0
2025-05-29 14:00:00,33.59,33.67,33.44,33.51,398445.0,33.3971,33.4766,33.2479,33.3175,398445.0
2025-05-29 14:30:00,33.51,33.59,33.46,33.48,294755.0,33.3175,33.3971,33.2678,33.2877,294755.0
2025-05-29 15:00:00,33.48,33.55,33.44,33.45,485701.0,33.2877,33.3573,33.2479,33.2579,485701.0
2025-05-29 15:30:00,33.45,33.74,33.45,33.71,1829690.0,33.2579,33.5462,33.2579,33.5164,1829690.0
2025-05-30 09:30:00,33.33,33.45,33.08,33.26,708239.0,33.1386,33.2579,32.89,33.069,708239.0
2025-05-30 10:00:00,33.27,33.52,33.27,33.51,619176.0,33.0789,33.3275,33.0789,33.3175,619176.0
2025-05-30 10:30:00,33.51,33.54,33.32,33.43,421065.0,33.3175,33.3474,33.1286,33.238,421065.0
2025-05-30 11:00:00,33.43,33.48,33.32,33.36,347443.0,33.238,33.2877,33.1286,33.1684,347443.0
2025-05-30 11:30:00,33.37,33.39,33.23,33.28,424339.0,33.1783,33.1982,33.0391,33.0889,424339.0
2025-05-30 12:00:00,33.28,33.43,33.23,33.29,364209.0,33.0889,33.238,33.0391,33.0988,364209.0
2025-05-30 12:30:00,33.3,33.39,33.18,33.23,259315.0,33.1087,33.1982,32.9894,33.0391,259315.0
2025-05-30 13:00:00,33.22,33.4,33.2,33.38,292140.0,33.0292,33.2082,33.0093,33.1883,292140.0
2025-05-30 13:30:00,33.38,33.4,33.28,33.31,195274.0,33.1883,33.2082,33.0889,33.1187,195274.0
2025-05-30 14:00:00,33.31,33.45,33.31,33.41,284557.0,33.1187,33.2579,33.1187,33.2181,284557.0
2025-05-30 14:30:00,33.41,33.45,33.36,33.41,340870.0,33.2181,33.2579,33.1684,33.2181,340870.0
2025-05-30 15:00:00,33.41,33.56,33.4,33.55,510745.0,33.2181,33.3672,33.2082,33.3573,510745.0
2025-05-30 15:30:00,33.55,33.62,33.22,33.37,2507084.0,33.3573,33.4269,33.0292,33.1783,2507084.0
2025-06-02 09:30:00,33.45,33.53,33.16,33.31,962896.0,33.2579,33.3374,32.9695,33.1187,962896.0
2025-06-02 10:00:00,33.3,33.6,33.15,33.53,849530.0,33.1087,33.407,32.9596,33.3374,849530.0
2025-06-02 10:30:00,33.54,33.54,33.01,33.18,603451.0,33.3474,33.3474,32.8204,32.9894,603451.0
2025-06-02 11:00:00,33.18,33.24,33.02,33.02,416391.0,32.9894,33.0491,32.8304,32.8304,416391.0
2025-06-02 11:30:00,33.02,33.11,32.93,32.95,345128.0,32.8304,32.9198,32.7409,32.7608,345128.0
2025-06-02 12:00:00,32.95,32.99,32.84,32.97,451053.0,32.7608,32.8005,32.6514,32.7806,451053.0
2025-06-02 12:30:00,32.97,33.07,32.94,33.04,300328.0,32.7806,32.8801,32.7508,32.8502,300328.0
2025-06-02 13:00:00,33.04,33.15,32.95,32.95,284283.0,32.8502,32.9596,32.7608,32.7608,284283.0
2025-06-02 13:30:00,32.95,33.0,32.91,32.98,294583.0,32.7608,32.8105,32.721,32.7906,294583.0
2025-06-02 14:00:00,32.98,33.07,32.96,33.04,250072.0,32.7906,32.8801,32.7707,32.8502,250072.0
2025-06-02 14:30:00,33.03,33.12,32.97,33.12,352039.0,32.8403,32.9298,32.7806,32.9298,352039.0
2025-06-02 15:00:00,33.11,33.12,32.95,32.95,397549.0,32.9198,32.9298,32.7608,32.7608,397549.0
2025-06-02 15:30:00,32.95,33.16,32.83,33.11,1555877.0,32.7608,32.9695,32.6414,32.9198,1555877.0
2025-06-03 09:30:00,32.95,32.96,32.55,32.63,731283.0,32.7608,32.7707,32.3631,32.4426,731283.0
2025-06-03 10:00:00,32.64,32.82,32.47,32.59,804790.0,32.4525,32.6315,32.2835,32.4028,804790.0
2025-06-03 10:30:00,32.59,32.96,32.57,32.77,846458.0,32.4028,32.7707,32.3829,32.5818,846458.0
2025-06-03 11:00:00,32.78,32.83,32.65,32.75,521517.0,32.5917,32.6414,32.4625,32.5619,521517.0
2025-06-03 11:30:00,32.75,32.85,32.65,32.7,471664.0,32.5619,32.6613,32.4625,32.5122,471664.0
2025-06-03 12:00:00,32.7,32.84,32.61,32.83,533746.0,32.5122,32.6514,32.4227,32.6414,533746.0
2025-06-03 12:30:00,32.83,32.85,32.75,32.75,299893.0,32.6414,32.6613,32.5619,32.5619,299893.0
2025-06-03 13:00:00,32.76,32.78,32.71,32.73,317798.0,32.5718,32.5917,32.5221,32.542,317798.0
2025-06-03 13:30:00,32.73,32.8,32.65,32.66,290176.0,32.542,32.6116,32.4625,32.4724,290176.0
2025-06-03 14:00:00,32.66,32.69,32.48,32.59,349431.0,32.4724,32.5022,32.2935,32.4028,349431.0
2025-06-03 14:30:00,32.59,32.65,32.53,32.59,350280.0,32.4028,32.4625,32.3432,32.4028,350280.0
2025-06-03 15:00:00,32.6,32.77,32.6,32.75,598429.0,32.4128,32.5818,32.4128,32.5619,598429.0
2025-06-03 15:30:00,32.75,32.77,32.52,32.61,1829637.0,32.5619,32.5818,32.3332,32.4227,1829637.0
2025-06-04 09:30:00,32.44,32.71,32.43,32.55,536246.0,32.2537,32.5221,32.2437,32.3631,536246.0
2025-06-04 10:00:00,32.54,32.56,32.18,32.5,607908.0,32.3531,32.373,31.9952,32.3133,607908.0
2025-06-04 10:30:00,32.5,32.57,32.27,32.29,458484.0,32.3133,32.3829,32.0847,32.1045,458484.0
2025-06-04 11:00:00,32.29,32.65,32.16,32.51,793966.0,32.1045,32.4625,31.9753,32.3233,793966.0
2025-06-04 11:30:00,32.52,32.58,32.39,32.42,421318.0,32.3332,32.3929,32.204,32.2338,421318.0
2025-06-04 12:00:00,32.42,32.54,32.42,32.52,270053.0,32.2338,32.3531,32.2338,32.3332,270053.0
2025-06-04 12:30:00,32.52,32.62,32.51,32.57,259965.0,32.3332,32.4326,32.3233,32.3829,259965.0
2025-06-04 13:00:00,32.57,32.68,32.53,32.66,270944.0,32.3829,32.4923,32.3432,32.4724,270944.0
2025-06-04 13:30:00,32.66,32.7,32.58,32.59,382271.0,32.4724,32.5122,32.3929,32.4028,382271.0
2025-06-04 14:00:00,32.59,32.69,32.45,32.45,286367.0,32.4028,32.5022,32.2636,32.2636,286367.0
2025-06-04 14:30:00,32.45,32.48,32.31,32.38,290805.0,32.2636,32.2935,32.1244,32.194,290805.0
2025-06-04 15:00:00,32.39,32.45,32.27,32.32,644664.0,32.204,32.2636,32.0847,32.1344,644664.0
2025-06-04 15:30:00,32.32,32.43,32.27,32.27,1649691.0,32.1344,32.2437,32.0847,32.0847,1649691.0
2025-06-05 09:30:00,32.19,32.9,32.18,32.75,712407.0,32.0051,32.711,31.9952,32.5619,712407.0
2025-06-05 10:00:00,32.74,32.83,32.4,32.57,655715.0,32.552,32.6414,32.2139,32.3829,655715.0
2025-06-05 10:30:00,32.57,32.73,32.34,32.38,901535.0,32.3829,32.542,32.1543,32.194,901535.0
2025-06-05 11:00:00,32.38,32.74,32.37,32.73,472878.0,32.194,32.552,32.1841,32.542,472878.0
2025-06-05 11:30:00,32.73,32.83,32.69,32.71,471547.0,32.542,32.6414,32.5022,32.5221,471547.0
2025-06-05 12:00:00,32.71,32.88,32.71,32.84,317191.0,32.5221,32.6912,32.5221,32.6514,317191.0
2025-06-05 12:30:00,32.84,32.86,32.58,32.65,326068.0,32.6514,32.6713,32.3929,32.4625,326068.0
2025-06-05 13:00:00,32.64,32.89,32.63,32.84,304315.0,32.4525,32.7011,32.4426,32.6514,304315.0
2025-06-05 13:30:00,32.84,32.91,32.72,32.73,349125.0,32.6514,32.721,32.5321,32.542,349125.0
2025-06-05 14:00:00,32.74,32.75,32.57,32.59,347163.0,32.552,32.5619,32.3829,32.4028,347163.0
2025-06-05 14:30:00,32.59,32.66,32.54,32.6,288186.0,32.4028,32.4724,32.3531,32.4128,288186.0
2025-06-05 15:00:00,32.6,32.64,32.32,32.45,469536.0,32.4128,32.4525,32.1344,32.2636,469536.0
2025-06-05 15:30:00,32.46,32.61,32.44,32.48,1114988.0,32.2736,32.4227,32.2537,32.2935,1114988.0
2025-06-06 09:30:00,32.97,33.07,32.84,32.96,538170.0,32.7806,32.8801,32.6514,32.7707,538170.0
2025-06-06 10:00:00,32.95,33.2,32.95,33.12,841525.0,32.7608,33.0093,32.7608,32.9298,841525.0
2025-06-06 10:30:00,33.12,33.17,33.05,33.08,580356.0,32.9298,32.9795,32.8602,32.89,580356.0
2025-06-06 11:00:00,33.08,33.18,32.93,33.02,508063.0,32.89,32.9894,32.7409,32.8304,508063.0
2025-06-06 11:30:00,33.02,33.04,32.89,32.95,332998.0,32.8304,32.8502,32.7011,32.7608,332998.0
2025-06-06 12:00:00,32.95,33.05,32.89,33.05,281093.0,32.7608,32.8602,32.7011,32.8602,281093.0
2025-06-06 12:30:00,33.05,33.12,32.97,33.02,232011.0,32.8602,32.9298,32.7806,32.8304,232011.0
2025-06-06 13:00:00,33.02,33.1,32.97,33.09,242308.0,32.8304,32.9099,32.7806,32.8999,242308.0
2025-06-06 13:30:00,33.1,33.17,33.06,33.17,221814.0,32.9099,32.9795,32.8701,32.9795,221814.0
2025-06-06 14:00:00,33.16,33.28,33.15,33.24,239990.0,32.9695,33.0889,32.9596,33.0491,239990.0
2025-06-06 14:30:00,33.23,33.33,33.21,33.28,353735.0,33.0391,33.1386,33.0193,33.0889,353735.0
2025-06-06 15:00:00,33.29,33.53,33.27,33.51,418537.0,33.0988,33.3374,33.0789,33.3175,418537.0
2025-06-06 15:30:00,33.51,33.51,33.38,33.45,1470783.0,33.3175,33.3175,33.1883,33.2579,1470783.0
2025-06-09 09:30:00,33.67,33.68,33.18,33.29,605794.0,33.4766,33.4866,32.9894,33.0988,605794.0
2025-06-09 10:00:00,33.29,33.43,33.16,33.34,675836.0,33.0988,33.238,32.9695,33.1485,675836.0
2025-06-09 10:30:00,33.34,33.42,33.29,33.39,554766.0,33.1485,33.2281,33.0988,33.1982,554766.0
2025-06-09 11:00:00,33.38,33.52,33.37,33.46,428413.0,33.1883,33.3275,33.1783,33.2678,428413.0
2025-06-09 11:30:00,33.46,33.63,33.46,33.63,391047.0,33.2678,33.4368,33.2678,33.4368,391047.0
2025-06-09 12:00:00,33.63,33.71,33.59,33.6,441449.0,33.4368,33.5164,33.3971,33.407,441449.0
2025-06-09 12:30:00,33.61,33.69,33.53,33.65,401436.0,33.417,33.4965,33.3374,33.4567,401436.0
2025-06-09 13:00:00,33.65,33.75,33.63,33.69,211022.0,33.4567,33.5562,33.4368,33.4965,211022.0
2025-06-09 13:30:00,33.69,33.78,33.68,33.69,223503.0,33.4965,33.586,33.4866,33.4965,223503.0
2025-06-09 14:00:00,33.69,33.82,33.68,33.79,513886.0,33.4965,33.6258,33.4866,33.5959,513886.0
2025-06-09 14:30:00,33.79,33.82,33.67,33.72,318121.0,33.5959,33.6258,33.4766,33.5263,318121.0
2025-06-09 15:00:00,33.71,33.72,33.58,33.59,414894.0,33.5164,33.5263,33.3871,33.3971,414894.0
2025-06-09 15:30:00,33.59,33.71,33.54,33.57,1363022.0,33.3971,33.5164,33.3474,33.3772,1363022.0
2025-06-10 09:30:00,33.62,34.21,33.52,34.12,998302.0,33.4269,34.0135,33.3275,33.924,998302.0
2025-06-10 10:00:00,34.12,34.38,34.06,34.24,719439.0,33.924,34.1825,33.8644,34.0433,719439.0
2025-06-10 10:30:00,34.24,34.25,34.13,34.19,501086.0,34.0433,34.0533,33.934,33.9936,501086.0
2025-06-10 11:00:00,34.19,34.24,34.12,34.18,357157.0,33.9936,34.0433,33.924,33.9837,357157.0
2025-06-10 11:30:00,34.18,34.25,34.11,34.23,318124.0,33.9837,34.0533,33.9141,34.0334,318124.0
2025-06-10 12:00:00,34.23,34.31,34.18,34.22,346008.0,34.0334,34.1129,33.9837,34.0235,346008.0
2025-06-10 12:30:00,34.22,34.34,34.21,34.32,299904.0,34.0235,34.1428,34.0135,34.1229,299904.0
2025-06-10 13:00:00,34.32,34.39,34.27,34.35,293556.0,34.1229,34.1925,34.0732,34.1527,293556.0
2025-06-10 13:30:00,34.35,34.35,34.19,34.21,253832.0,34.1527,34.1527,33.9936,34.0135,253832.0
2025-06-10 14:00:00,34.2,34.28,34.12,34.23,333401.0,34.0036,34.0831,33.924,34.0334,333401.0
2025-06-10 14:30:00,34.23,34.52,34.2,34.48,454798.0,34.0334,34.3217,34.0036,34.282,454798.0
2025-06-10 15:00:00,34.48,34.62,34.31,34.42,545163.0,34.282,34.4212,34.1129,34.2223,545163.0
2025-06-10 15:30:00,34.41,34.51,34.32,34.38,1402290.0,34.2124,34.3118,34.1229,34.1825,1402290.0
2025-06-11 09:30:00,34.45,34.58,34.23,34.33,587976.0,34.2521,34.3814,34.0334,34.1328,587976.0
2025-06-11 10:00:00,34.33,34.43,34.15,34.16,413862.0,34.1328,34.2323,33.9539,33.9638,413862.0
2025-06-11 10:30:00,34.16,34.17,33.73,33.78,454615.0,33.9638,33.9737,33.5363,33.586,454615.0
2025-06-11 11:00:00,33.78,33.92,33.69,33.8,723568.0,33.586,33.7252,33.4965,33.6059,723568.0
2025-06-11 11:30:00,33.8,33.93,33.7,33.73,328347.0,33.6059,33.7351,33.5064,33.5363,328347.0
2025-06-11 12:00:00,33.73,33.81,33.65,33.79,249813.0,33.5363,33.6158,33.4567,33.5959,249813.0
2025-06-11 12:30:00,33.8,33.88,33.73,33.84,222574.0,33.6059,33.6854,33.5363,33.6456,222574.0
2025-06-11 13:00:00,33.84,34.01,33.83,34.0,221853.0,33.6456,33.8147,33.6357,33.8047,221853.0
2025-06-11 13:30:00,34.0,34.03,33.73,33.81,516440.0,33.8047,33.8346,33.5363,33.6158,516440.0
2025-06-11 14:00:00,33.81,33.85,33.41,33.44,642823.0,33.6158,33.6556,33.2181,33.2479,642823.0
2025-06-11 14:30:00,33.44,33.54,33.36,33.45,714147.0,33.2479,33.3474,33.1684,33.2579,714147.0
2025-06-11 15:00:00,33.45,33.45,33.26,33.29,565096.0,33.2579,33.2579,33.069,33.0988,565096.0
2025-06-11 15:30:00,33.29,33.52,33.24,33.49,2099968.0,33.0988,33.3275,33.0491,33.2977,2099968.0
2025-06-12 09:30:00,32.99,33.14,32.74,33.05,785367.0,32.8005,32.9497,32.552,32.8602,785367.0
2025-06-12 10:00:00,33.05,33.17,32.89,32.95,653166.0,32.8602,32.9795,32.7011,32.7608,653166.0
2025-06-12 10:30:00,32.95,33.04,32.76,32.82,698245.0,32.7608,32.8502,32.5718,32.6315,698245.0
2025-06-12 11:00:00,32.82,32.92,32.52,32.54,563520.0,32.6315,32.7309,32.3332,32.3531,563520.0
2025-06-12 11:30:00,32.54,32.63,32.4,32.59,547908.0,32.3531,32.4426,32.2139,32.4028,547908.0
2025-06-12 12:00:00,32.59,32.67,32.55,32.61,260712.0,32.4028,32.4824,32.3631,32.4227,260712.0
2025-06-12 12:30:00,32.61,32.73,32.51,32.73,222539.0,32.4227,32.542,32.3233,32.542,222539.0
2025-06-12 13:00:00,32.72,32.79,32.68,32.72,239509.0,32.5321,32.6017,32.4923,32.5321,239509.0
2025-06-12 13:30:00,32.73,32.83,32.68,32.73,266885.0,32.542,32.6414,32.4923,32.542,266885.0
2025-06-12 14:00:00,32.73,32.77,32.58,32.6,287360.0,32.542,32.5818,32.3929,32.4128,287360.0
2025-06-12 14:30:00,32.59,32.66,32.56,32.65,300337.0,32.4028,32.4724,32.373,32.4625,300337.0
2025-06-12 15:00:00,32.66,32.73,32.6,32.61,406807.0,32.4724,32.542,32.4128,32.4227,406807.0
2025-06-12 15:30:00,32.61,32.67,32.51,32.58,1683139.0,32.4227,32.4824,32.3233,32.3929,1683139.0
2025-06-13 09:30:00,31.66,32.27,31.4,31.71,940244.0,31.4782,32.0847,31.2197,31.5279,940244.0
2025-06-13 10:00:00,31.72,31.91,31.55,31.6,788812.0,31.5378,31.7267,31.3688,31.4185,788812.0
2025-06-13 10:30:00,31.6,32.07,31.54,32.05,774370.0,31.4185,31.8858,31.3589,31.8659,774370.0
2025-06-13 11:00:00,32.05,32.26,32.05,32.23,477820.0,31.8659,32.0747,31.8659,32.0449,477820.0
2025-06-13 11:30:00,32.23,32.35,32.19,32.31,333109.0,32.0449,32.1642,32.0051,32.1244,333109.0
2025-06-13 12:00:00,32.31,32.43,32.28,32.38,239811.0,32.1244,32.2437,32.0946,32.194,239811.0
2025-06-13 12:30:00,32.38,32.45,32.32,32.38,197728.0,32.194,32.2636,32.1344,32.194,197728.0
2025-06-13 13:00:00,32.38,32.41,32.22,32.25,239121.0,32.194,32.2239,32.0349,32.0648,239121.0
2025-06-13 13:30:00,32.26,32.3,32.13,32.16,365956.0,32.0747,32.1145,31.9455,31.9753,365956.0
2025-06-13 14:00:00,32.16,32.21,31.76,31.79,437572.0,31.9753,32.025,31.5776,31.6074,437572.0
2025-06-13 14:30:00,31.79,31.8,31.62,31.7,514598.0,31.6074,31.6174,31.4384,31.5179,514598.0
2025-06-13 15:00:00,31.69,31.81,31.54,31.55,595025.0,31.508,31.6273,31.3589,31.3688,595025.0
2025-06-13 15:30:00,31.56,31.73,31.53,31.71,2423672.0,31.3787,31.5478,31.3489,31.5279,2423672.0
2025-06-16 09:30:00,32.03,32.61,31.86,32.51,845060.0,31.846,32.4227,31.677,32.3233,845060.0
2025-06-16 10:00:00,32.52,32.68,32.46,32.54,637752.0,32.3332,32.4923,32.2736,32.3531,637752.0
2025-06-16 10:30:00,32.54,32.64,32.48,32.61,477118.0,32.3531,32.4525,32.2935,32.4227,477118.0
2025-06-16 11:00:00,32.61,32.66,32.44,32.49,377812.0,32.4227,32.4724,32.2537,32.3034,377812.0
2025-06-16 11:30:00,32.5,32.62,32.43,32.48,293449.0,32.3133,32.4326,32.2437,32.2935,293449.0
2025-06-16 12:00:00,32.48,32.56,32.45,32.48,254703.0,32.2935,32.373,32.2636,32.2935,254703.0
2025-06-16 12:30:00,32.48,32.5,32.32,32.34,218845.0,32.2935,32.3133,32.1344,32.1543,218845.0
2025-06-16 13:00:00,32.34,32.42,32.26,32.33,262036.0,32.1543,32.2338,32.0747,32.1443,262036.0
2025-06-16 13:30:00,32.33,32.38,32.26,32.27,259982.0,32.1443,32.194,32.0747,32.0847,259982.0
2025-06-16 14:00:00,32.27,32.36,32.21,32.22,320647.0,32.0847,32.1741,32.025,32.0349,320647.0
2025-06-16 14:30:00,32.22,32.25,32.13,32.17,330060.0,32.0349,32.0648,31.9455,31.9852,330060.0
2025-06-16 15:00:00,32.17,32.22,32.1,32.16,343211.0,31.9852,32.0349,31.9156,31.9753,343211.0
2025-06-16 15:30:00,32.16,32.27,32.09,32.2,1675258.0,31.9753,32.0847,31.9057,32.0151,1675258.0
2025-06-17 09:30:00,31.7,31.88,31.42,31.8,1115113.0,31.5179,31.6969,31.2395,31.6174,1115113.0
2025-06-17 10:00:00,31.81,31.94,31.72,31.89,649209.0,31.6273,31.7566,31.5378,31.7068,649209.0
2025-06-17 10:30:00,31.89,31.94,31.78,31.86,800603.0,31.7068,31.7566,31.5975,31.677,800603.0
2025-06-17 11:00:00,31.86,31.94,31.71,31.71,493486.0,31.677,31.7566,31.5279,31.5279,493486.0
2025-06-17 11:30:00,31.71,31.86,31.67,31.85,460708.0,31.5279,31.677,31.4881,31.6671,460708.0
2025-06-17 12:00:00,31.85,31.98,31.84,31.87,423716.0,31.6671,31.7963,31.6571,31.687,423716.0
2025-06-17 12:30:00,31.86,31.97,31.85,31.88,283926.0,31.677,31.7864,31.6671,31.6969,283926.0
2025-06-17 13:00:00,31.88,31.9,31.58,31.59,625466.0,31.6969,31.7168,31.3986,31.4086,625466.0
2025-06-17 13:30:00,31.59,31.69,31.49,31.54,435875.0,31.4086,31.508,31.3091,31.3589,435875.0
2025-06-17 14:00:00,31.54,31.54,31.38,31.41,408080.0,31.3589,31.3589,31.1998,31.2296,408080.0
2025-06-17 14:30:00,31.41,31.45,31.34,31.41,356063.0,31.2296,31.2694,31.16,31.2296,356063.0
2025-06-17 15:00:00,31.42,31.42,31.15,31.35,767150.0,31.2395,31.2395,30.9711,31.1699,767150.0
2025-06-17 15:30:00,31.35,31.46,31.31,31.42,2297234.0,31.1699,31.2793,31.1302,31.2395,2297234.0
2025-06-18 09:30:00,31.32,31.48,30.92,31.13,589829.0,31.32,31.48,30.92,31.13,589829.0
2025-06-18 10:00:00,31.13,31.47,31.13,31.41,410304.0,31.13,31.47,31.13,31.41,410304.0
2025-06-18 10:30:00,31.42,31.63,31.42,31.52,535990.0,31.42,31.63,31.42,31.52,535990.0
2025-06-18 11:00:00,31.52,31.59,31.49,31.55,264528.0,31.52,31.59,31.49,31.55,264528.0
2025-06-18 11:30:00,31.56,31.58,31.42,31.45,249544.0,31.56,31.58,31.42,31.45,249544.0
2025-06-18 12:00:00,31.45,31.5,31.4,31.45,221731.0,31.45,31.5,31.4,31.45,221731.0
2025-06-18 12:30:00,31.45,31.45,31.34,31.34,195106.0,31.45,31.45,31.34,31.34,195106.0
2025-06-18 13:00:00,31.35,31.38,31.15,31.23,360367.0,31.35,31.38,31.15,31.23,360367.0
2025-06-18 13:30:00,31.23,31.29,31.19,31.2,260321.0,31.23,31.29,31.19,31.2,260321.0
2025-06-18 14:00:00,31.2,31.39,31.2,31.36,268520.0,31.2,31.39,31.2,31.36,268520.0
2025-06-18 14:30:00,31.36,31.51,31.09,31.11,341626.0,31.36,31.51,31.09,31.11,341626.0
2025-06-18 15:00:00,31.1,31.26,31.07,31.08,587823.0,31.1,31.26,31.07,31.08,587823.0
2025-06-18 15:30:00,31.08,31.24,31.06,31.17,1271119.0,31.08,31.24,31.06,31.17,1271119.0
2025-06-20 09:30:00,31.3,31.64,31.22,31.53,738166.0,31.3,31.64,31.22,31.53,738166.0
2025-06-20 10:00:00,31.53,31.78,31.51,31.73,373273.0,31.53,31.78,31.51,31.73,373273.0
2025-06-20 10:30:00,31.73,31.74,31.42,31.55,420965.0,31.73,31.74,31.42,31.55,420965.0
2025-06-20 11:00:00,31.54,31.61,31.47,31.53,311895.0,31.54,31.61,31.47,31.53,311895.0
2025-06-20 11:30:00,31.54,31.54,31.39,31.43,280502.0,31.54,31.54,31.39,31.43,280502.0
2025-06-20 12:00:00,31.43,31.43,31.29,31.43,318410.0,31.43,31.43,31.29,31.43,318410.0
2025-06-20 12:30:00,31.43,31.47,31.28,31.32,272762.0,31.43,31.47,31.28,31.32,272762.0
2025-06-20 13:00:00,31.31,31.35,31.16,31.21,305827.0,31.31,31.35,31.16,31.21,305827.0
2025-06-20 13:30:00,31.21,31.25,31.14,31.2,191301.0,31.21,31.25,31.14,31.2,191301.0
2025-06-20 14:00:00,31.21,31.31,31.18,31.25,402999.0,31.21,31.31,31.18,31.25,402999.0
2025-06-20 14:30:00,31.25,31.28,31.19,31.21,245822.0,31.25,31.28,31.19,31.21,245822.0
2025-06-20 15:00:00,31.22,31.36,31.22,31.31,336309.0,31.22,31.36,31.22,31.31,336309.0
2025-06-20 15:30:00,31.31,31.51,31.29,31.37,2015407.0,31.31,31.51,31.29,31.37,2015407.0